中鴻 (2014)-永豐金-嘉義券商分點個股進出

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
22.05
漲跌
▼0.25
漲幅
-1.12%
成交量
5,754張
產業
上市鋼鐵類股
1606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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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
2024/06/11	11.4	22.05	19	22.00	22.05	-7.6	8,012	-0.09%
2024/06/06	0	0.00	3	22.15	22.20	-3	8,010	-0.04%
2024/06/03	0	0.00	24	22.60	22.55	-24	8,064	-0.30%
2024/05/28	1	23.00	2	22.98	23.05	-1	8,207	-0.01%
2024/05/23	1	22.60	10	22.45	22.35	-9	8,109	-0.11%
2024/05/22	2	22.93	0	0.00	22.95	2	7,981	0.03%
2024/05/21	1	23.65	8	23.23	23.30	-7	7,906	-0.09%
2024/05/20	13	23.58	6	23.72	23.45	7	7,872	0.09%
2024/05/17	2	22.95	2	23.00	22.95	0	7,452	0.00%
2024/05/14	0.3	22.75	10	22.75	22.70	-9.7	7,398	-0.13%
2024/05/13	6	22.76	0	0.00	22.70	6	7,389	0.08%
2024/05/10	4	22.49	2	22.58	22.60	2	7,354	0.03%
2024/05/09	2	22.40	0	0.00	22.30	2	7,297	0.03%
2024/05/08	9	22.41	5	22.38	22.55	4	7,260	0.06%
2024/05/07	0	0.00	50	22.75	22.55	-50	7,243	-0.69%
2024/05/06	0.5	23.26	3	23.20	22.90	-2.5	7,177	-0.03%
2024/05/03	0.5	23.70	2	23.60	23.35	-1.5	7,119	-0.02%
2024/05/02	3	23.33	0	0.00	23.45	3	7,014	0.04%
2024/04/30	1	23.30	3	23.37	23.25	-2	7,014	-0.03%
2024/04/29	1	23.60	2	23.55	23.55	-1	7,038	-0.01%
2024/04/26	9	23.14	4	23.14	23.20	5	6,947	0.07%
2024/04/25	0	0.00	13	22.81	22.90	-13	6,973	-0.19%
2024/04/24	3	23.08	4	23.05	23.00	-1	6,963	-0.01%
2024/04/23	1	23.35	4	23.10	23.05	-3	7,003	-0.04%
2024/04/22	0	22.90	2	22.93	22.80	-2	7,016	-0.03%
2024/04/19	52	23.35	7	23.30	23.20	45	6,917	0.65%
2024/04/18	2	23.65	23	23.92	23.75	-21	6,679	-0.31%
2024/04/17	0	0.00	1	22.20	22.25	-1	6,151	-0.02%
2024/04/16	5	22.10	0	0.00	22.15	5	6,289	0.08%
2024/04/15	10	23.19	1	22.90	22.65	9	6,417	0.14%
2024/04/12	7	23.12	0	0.00	23.00	7	6,362	0.11%
2024/04/11	2	23.55	4	23.54	23.35	-2	6,346	-0.03%
2024/04/10	23	24.58	110	24.40	24.10	-87	6,309	-1.38%	大賣/
2024/04/09	115	24.89	23	24.81	24.95	92	5,796	1.59%	大買/
2024/04/08	2	22.65	13	22.67	22.70	-11	5,047	-0.22%
2024/04/03	15	23.19	7	23.17	22.80	8	5,013	0.16%
2024/04/02	0	0.00	1	22.20	22.15	-1	4,727	-0.02%
2024/03/27	5	22.10	0.1	22.00	22.10	5	6,376	0.08%
2024/03/26	2	21.95	0	0.00	21.90	2	6,896	0.03%
2024/03/22	0	0.00	6	22.30	22.20	-6	9,550	-0.06%
2024/03/21	0	0.00	11	22.15	22.20	-11	11,669	-0.09%
2024/03/20	1	22.05	2	22.08	22.00	-1	12,747	-0.01%
2024/03/19	1	22.15	2	22.28	22.30	-1	12,828	-0.01%
2024/03/18	2	22.10	2	22.10	22.25	0	12,849	0.00%
2024/03/15	4	22.39	8	22.33	22.25	-4	12,860	-0.03%
2024/03/14	5	22.63	5	22.58	22.60	0	12,852	0.00%
2024/03/12	13	22.33	12	22.25	22.50	1	12,711	0.01%
2024/03/11	0	0.00	1	22.05	22.30	-1	12,732	-0.01%
2024/03/08	1	22.10	0	0.00	22.05	1	12,716	0.01%
2024/03/07	0	0.00	2	22.20	22.40	-2	12,713	-0.02%
2024/03/06	7	22.46	9	22.42	22.40	-2	12,652	-0.02%
2024/03/05	20	22.67	10	22.61	22.70	10	12,613	0.08%
2024/03/04	35	22.48	6	22.45	22.50	29	12,611	0.23%
2024/03/01	0	0.00	1	23.00	23.05	-1	12,603	-0.01%
2024/02/29	2	23.00	2	23.05	23.20	0	12,736	0.00%
2024/02/26	6	23.54	2	23.50	23.35	4	12,706	0.03%
2024/02/23	2	23.53	2	23.50	23.35	0	12,856	0.00%
2024/02/22	0	0.00	1	23.80	23.75	-1	12,900	-0.01%
2024/02/21	1	24.10	1	24.10	23.75	0	12,943	0.00%
2024/02/20	2	24.30	0	0.00	24.05	2	12,941	0.02%
2024/02/05	1	23.50	2	23.45	23.55	-1	13,087	-0.01%
2024/02/01	2	23.85	3	23.80	23.85	-1	13,086	-0.01%
2024/01/31	2	23.90	4	23.85	23.80	-2	13,148	-0.02%
2024/01/30	3	24.07	5	24.02	24.00	-2	13,144	-0.02%
2024/01/29	4	24.13	4	24.08	24.40	0	13,164	0.00%
2024/01/26	23	23.92	9	23.87	24.15	14	13,153	0.11%
2024/01/25	6	23.85	11	23.81	23.75	-5	13,120	-0.04%
2024/01/24	2	24.15	1	24.20	23.95	1	13,119	0.01%
2024/01/23	14	23.86	10	23.77	23.85	4	13,112	0.03%
2024/01/22	17	23.31	3	23.30	23.35	14	13,060	0.11%
2024/01/19	6	23.13	9	23.09	23.20	-3	13,049	-0.02%
2024/01/18	1	23.65	3	23.37	23.40	-2	12,991	-0.02%
2024/01/17	13	23.56	11	23.53	23.35	2	13,021	0.02%
2024/01/16	18	24.02	14	23.99	23.90	4	13,025	0.03%
2024/01/15	13	24.58	14	24.54	24.45	-1	12,963	-0.01%
2024/01/12	12	24.30	8	24.24	24.35	4	13,000	0.03%
2024/01/11	15	24.35	23	24.33	24.40	-8	13,026	-0.06%
2024/01/10	18	24.67	21	24.68	24.35	-3	13,180	-0.02%
2024/01/09	36	25.33	23	25.44	25.10	13	13,022	0.10%
2024/01/08	0	26.20	11	26.44	26.05	-11	12,801	-0.09%
2024/01/05	14	26.17	4	26.10	26.10	10	12,727	0.08%
2024/01/04	17	26.16	11	26.25	26.25	6	12,671	0.05%
2024/01/03	24	25.73	10	25.74	25.70	14	12,565	0.11%
2024/01/02	8	26.09	13	26.03	26.05	-5	12,482	-0.04%
2023/12/29	9	26.05	17	26.01	26.05	-8	12,465	-0.06%
2023/12/28	2	25.95	1	26.00	25.95	1	12,479	0.01%
2023/12/27	56	26.30	27	26.39	26.20	29	12,340	0.23%
2023/12/26	19	26.82	20	26.83	26.70	-1	12,063	-0.01%
2023/12/25	44	27.44	14	27.08	26.95	30	11,878	0.25%
2023/12/22	280	27.02	265	27.03	27.00	15	11,440	0.13%	大買/大賣/
2023/12/21	9	27.68	7	27.84	27.70	2	10,953	0.02%
2023/12/20	10	28.09	6	27.86	28.20	4	10,450	0.04%
2023/12/19	21	27.52	19.1	27.37	27.75	1.9	9,327	0.02%
2023/12/18	46	26.89	30	26.70	26.85	16	7,949	0.20%
2023/12/15	30	25.43	46	25.65	26.00	-16	5,922	-0.27%
2023/12/14	0	0.00	32	23.53	23.65	-32	4,955	-0.65%
2023/12/13	0	0.00	40	23.10	23.10	-40	5,090	-0.79%
2023/12/12	2	22.85	0	0.00	22.90	2	5,192	0.04%
2023/12/08	2	23.25	4	23.35	23.25	-2	5,197	-0.04%
2023/12/06	2	23.85	4	23.84	23.80	-2	5,216	-0.04%
2023/12/05	1	23.60	0	0.00	23.55	1	5,163	0.02%
2023/12/04	0	0.00	5	23.30	23.80	-5	5,142	-0.10%
2023/11/30	4	23.40	1	23.35	23.35	3	5,087	0.06%
2023/11/29	2	23.40	5	23.37	23.55	-3	5,135	-0.06%
2023/11/28	3	23.75	5	23.71	23.65	-2	5,111	-0.04%
2023/11/27	4	23.21	5	23.16	23.25	-1	5,024	-0.02%
2023/11/24	4	22.85	3	22.73	22.80	1	4,925	0.02%
2023/11/23	0	0.00	3	22.83	22.75	-3	4,947	-0.06%
2023/11/22	7	23.00	10	22.89	22.70	-3	4,929	-0.06%
2023/11/21	10	22.74	6	22.68	22.70	4	4,799	0.08%
2023/11/20	9	22.32	5	22.70	22.20	4	4,711	0.08%
2023/11/17	0	0.00	2	22.20	22.15	-2	4,667	-0.04%
2023/11/16	2	22.33	0	0.00	22.45	2	4,650	0.04%
2023/11/15	1	22.10	3	21.98	22.10	-2	4,565	-0.04%
2023/11/14	2	21.20	16	21.16	21.20	-14	4,530	-0.31%
2023/11/13	2	21.30	4	21.25	21.20	-2	4,654	-0.04%
2023/11/10	5	21.10	14	21.06	20.95	-9	4,724	-0.19%
2023/11/09	4	21.26	6	21.23	21.15	-2	4,811	-0.04%
2023/11/08	8	21.17	10	21.13	21.15	-2	4,994	-0.04%
2023/11/06	2	22.00	1	21.90	21.90	1	5,158	0.02%
2023/11/03	0.1	21.65	0	0.00	21.65	0.1	5,285	0.00%
2023/10/30	8	21.55	2	21.50	21.55	6	7,077	0.08%
2023/10/27	0	0.00	3	21.58	21.45	-3	7,188	-0.04%
2023/10/26	8	21.46	6	21.43	21.45	2	7,239	0.03%
2023/10/25	3	21.00	7	21.07	21.35	-4	7,308	-0.05%
2023/10/24	24	20.55	22	20.53	20.60	2	7,330	0.03%
2023/10/20	29	20.91	31	20.83	20.95	-2	7,503	-0.03%
2023/10/19	38	21.44	39	21.40	21.25	-1	7,739	-0.01%
2023/10/18	1	21.30	0	0.00	21.75	1	7,777	0.01%
2023/10/17	16	21.51	11	21.45	21.45	5	7,782	0.06%
2023/10/16	1	21.55	0	0.00	21.60	1	7,802	0.01%
2023/10/13	13	21.70	8	21.65	21.70	5	7,847	0.06%
2023/10/12	0	0.00	1	21.70	21.85	-1	7,883	-0.01%
2023/10/11	14.6	21.63	18	21.60	21.45	-3.5	7,934	-0.04%
2023/10/05	2	21.80	0	0.00	21.90	2	7,962	0.03%
2023/10/04	8	21.65	7	21.59	21.55	1	7,930	0.01%
2023/10/03	20	22.38	22	22.33	22.20	-2	7,860	-0.03%
2023/10/02	21	22.55	28	22.51	22.60	-7	7,867	-0.09%
2023/09/28	32	22.68	22	22.62	22.55	10	7,923	0.13%
2023/09/27	41	22.97	37	22.97	22.90	4	7,881	0.05%
2023/09/26	11	23.72	22	23.67	23.75	-11	7,749	-0.14%
2023/09/25	3.2	24.19	5	24.19	24.00	-1.8	7,773	-0.02%
2023/09/22	46	24.34	30	24.29	24.30	16	7,782	0.21%
2023/09/21	38.1	24.34	56	24.32	24.30	-17.9	7,775	-0.23%
2023/09/20	5.1	25.00	11.2	24.87	24.70	-6.1	7,808	-0.08%
2023/09/19	21.2	24.85	32	24.78	24.80	-10.8	7,937	-0.14%
2023/09/18	36	24.87	22	24.83	24.70	14	7,974	0.18%
2023/09/15	1	24.15	1	24.00	24.10	0	7,772	0.00%
2023/09/13	2	23.45	4	23.40	23.30	-2	7,998	-0.03%
2023/09/12	0	0.00	1	23.70	23.65	-1	8,259	-0.01%
2023/09/11	4	23.31	6	23.30	23.25	-2	8,243	-0.02%
2023/09/06	3	23.50	5	23.45	23.30	-2	8,452	-0.02%
2023/09/05	20.3	23.60	8	23.55	23.65	12.3	8,446	0.15%
2023/09/04	12	23.66	7	23.64	23.70	5	8,456	0.06%
2023/09/01	8	23.23	4	23.15	23.15	4	8,427	0.05%
2023/08/31	14	23.15	6	23.02	23.10	8	8,529	0.09%
2023/08/30	12	22.72	4	22.66	22.80	8	8,744	0.09%
2023/08/29	22.2	22.65	21	22.58	22.75	1.2	8,721	0.01%
2023/08/25	0.2	22.95	8	22.89	22.90	-7.8	8,695	-0.09%
2023/08/24	0	0.00	3	22.60	22.60	-3	8,687	-0.03%
2023/08/23	10	22.80	13	22.88	22.70	-3	8,681	-0.03%
2023/08/22	12	22.85	13	22.82	22.80	-1	8,701	-0.01%
2023/08/21	5	23.10	1	22.95	22.95	4	8,709	0.05%
2023/08/18	42	23.49	1	23.20	23.20	41	8,681	0.47%
2023/08/17	15	22.69	20	22.35	22.70	-5	8,597	-0.06%
2023/08/16	3.5	23.04	15	22.93	22.85	-11.5	8,488	-0.14%
2023/08/15	5	23.30	5	23.29	23.25	0	8,433	0.00%
2023/08/14	25	23.51	20	23.38	23.25	5	8,369	0.06%
2023/08/11	11	24.73	0	0.00	24.50	11	8,200	0.13%
2023/08/10	9	25.24	0	0.00	25.15	9	8,083	0.11%
2023/08/09	4	25.39	0	0.00	25.35	4	8,026	0.05%
2023/08/08	5	25.74	1	25.45	25.45	4	7,979	0.05%
2023/08/07	14.1	25.55	22	25.67	26.10	-7.9	7,900	-0.10%
2023/08/04	16	25.52	88	26.02	26.10	-72	7,485	-0.96%
2023/08/02	12	25.52	11	25.48	25.35	1	6,959	0.01%
2023/08/01	5	24.76	14	24.78	24.70	-9	6,343	-0.14%
2023/07/31	5	24.34	14	24.30	24.15	-9	6,308	-0.14%
2023/07/28	26	24.35	5	24.32	24.40	21	6,270	0.33%
2023/07/27	5	24.80	2	24.85	24.85	3	6,193	0.05%
2023/07/26	3	24.62	7	24.73	24.50	-4	6,197	-0.06%
2023/07/25	7	24.73	4	24.89	24.70	3	6,081	0.05%
2023/07/24	3	25.03	19	25.02	24.65	-16	6,006	-0.27%
2023/07/21	14	24.36	14	24.80	24.25	0	5,786	0.00%
2023/07/20	1	24.55	5	24.76	24.65	-4	5,833	-0.07%
2023/07/18	1	24.20	9	24.30	24.05	-8	5,908	-0.14%
2023/07/17	1	23.95	0	0.00	24.20	1	5,975	0.02%
2023/07/14	0	0.00	5	23.95	23.85	-5	6,015	-0.08%
2023/07/13	5	23.55	2	23.45	23.35	3	5,984	0.05%
2023/07/12	0	0.00	10	23.18	23.10	-10	6,002	-0.17%
2023/07/10	6	23.53	11	23.49	23.40	-5	6,079	-0.08%
2023/07/07	4	23.41	6	23.35	23.35	-2	6,111	-0.03%
2023/07/06	11	23.81	9	23.87	23.80	2	6,107	0.03%
2023/07/05	30	24.38	3	24.35	24.20	27	6,050	0.45%
2023/07/04	10	24.63	4	24.54	24.60	6	6,058	0.10%
2023/06/28	3	25.02	6	24.98	24.85	-3	6,043	-0.05%
2023/06/27	6	25.08	5	25.25	25.25	1	5,963	0.02%
2023/06/26	2	24.53	0	0.00	24.75	2	5,823	0.03%
2023/06/21	0	0.00	25	24.51	24.55	-25	5,811	-0.43%
2023/06/20	2	24.65	1	24.65	24.65	1	5,879	0.02%
2023/06/19	10	24.77	3	24.90	24.90	7	5,893	0.12%
2023/06/16	0	0.00	6	24.40	24.55	-6	5,664	-0.11%
2023/06/15	19	23.71	18	23.66	23.65	1	5,518	0.02%
2023/06/14	10	23.95	4	23.90	23.85	6	5,686	0.11%
2023/06/13	3	23.33	5	23.29	23.20	-2	5,680	-0.04%
2023/06/12	2	23.80	0	0.00	23.50	2	5,720	0.03%
2023/06/09	5	23.90	0	0.00	23.95	5	5,802	0.09%
2023/06/08	3	23.88	0	0.00	23.90	3	5,983	0.05%
2023/06/07	2	23.85	0	0.00	23.95	2	6,110	0.03%
2023/06/06	10	23.95	14	23.91	23.85	-4	6,211	-0.06%
2023/06/05	4	24.31	4	24.36	24.40	0	6,245	0.00%
2023/06/02	0	0.00	2	23.25	23.20	-2	6,133	-0.03%
2023/05/31	0	0.00	2	23.20	23.10	-2	6,394	-0.03%
2023/05/29	4	23.25	3	23.23	23.15	1	7,000	0.01%
2023/05/26	11	23.10	12	23.05	23.00	-1	7,358	-0.01%
2023/05/25	14	23.32	9	23.27	23.25	5	7,578	0.07%
2023/05/24	3	23.60	6	23.55	23.75	-3	7,658	-0.04%
2023/05/22	0.5	23.75	1	23.70	23.65	-0.5	7,946	-0.01%
2023/05/19	2	23.55	3	23.47	23.25	-1	8,109	-0.01%
2023/05/18	2	23.65	0	0.00	23.60	2	8,285	0.02%
2023/05/17	0	0.00	1	23.40	23.40	-1	8,378	-0.01%
2023/05/16	0	0.00	1	23.25	23.25	-1	8,504	-0.01%
2023/05/12	5	23.70	0	0.00	23.00	5	8,750	0.06%
2023/05/11	5	23.70	0	0.00	23.40	5	8,702	0.06%
2023/05/10	0	0.00	2	24.20	24.25	-2	8,820	-0.02%
2023/05/09	2	24.25	0	0.00	24.25	2	9,053	0.02%
2023/05/08	6	24.58	0	0.00	24.40	6	9,159	0.07%
2023/05/05	2	24.50	8	24.43	24.45	-6	9,345	-0.06%
2023/05/02	3	24.15	4	24.25	24.20	-1	10,177	-0.01%
2023/04/28	0	0.00	1	24.40	24.50	-1	10,489	-0.01%
2023/04/27	9	24.25	11	24.23	24.30	-2	10,776	-0.02%
2023/04/26	1	24.25	0	0.00	24.60	1	10,991	0.01%
2023/04/25	10	24.82	2	24.50	24.45	8	11,452	0.07%
2023/04/21	37	25.34	0	0.00	25.55	37	12,174	0.30%
2023/04/20	11	25.80	0	0.00	25.75	11	12,054	0.09%
2023/04/18	0	0.00	1	26.50	26.55	-1	12,241	-0.01%
2023/04/17	0	0.00	4	26.70	26.65	-4	12,290	-0.03%
2023/04/14	19	26.82	12	26.78	26.70	7	12,409	0.06%
2023/04/13	7	27.08	6	27.01	27.10	1	12,479	0.01%
2023/04/12	1	26.85	0	0.00	26.80	1	12,549	0.01%
2023/04/11	0	0.00	2	26.90	26.95	-2	12,654	-0.02%
2023/04/10	0	0.00	4	26.86	26.90	-4	12,879	-0.03%
2023/04/07	11	26.66	13	26.55	26.55	-2	13,120	-0.02%
2023/04/06	0	0.00	9	26.64	26.75	-9	13,469	-0.07%
2023/03/31	0	0.00	1	26.50	26.40	-1	14,269	-0.01%
2023/03/29	1	26.15	0	0.00	26.40	1	17,033	0.01%
2023/03/28	6	26.23	0	0.00	26.15	6	17,801	0.03%
2023/03/27	9	26.70	10	26.90	26.50	-1	18,537	-0.01%
2023/03/24	12	26.54	5	26.69	26.55	7	19,550	0.04%
2023/03/23	16	26.23	0	0.00	26.40	16	20,721	0.08%
2023/03/22	6	26.78	9	26.70	26.60	-3	22,079	-0.01%
2023/03/21	5	26.90	13	26.85	26.85	-8	22,657	-0.04%
2023/03/20	7	26.65	4	26.60	26.65	3	22,689	0.01%
2023/03/17	2	26.95	0	0.00	27.15	2	22,606	0.01%
2023/03/14	1	27.85	1	27.85	27.60	0	22,529	0.00%
2023/03/13	1	27.65	0	0.00	27.75	1	22,740	0.00%
2023/03/10	5	28.08	1	28.10	27.90	4	22,697	0.02%
2023/03/09	0	0.00	0	28.50	28.70	0	22,744	0.00%
2023/03/08	2	28.30	0	0.00	28.40	2	22,700	0.01%
2023/03/07	0	0.00	0.1	28.42	28.80	-0.1	22,742	0.00%
2023/03/06	1	28.60	200	28.39	28.40	-199	22,627	-0.88%	大賣/鉅額交易
2023/03/03	0	0.00	2	28.35	28.30	-2	22,580	-0.01%
2023/03/02	2	28.00	4	27.81	28.15	-2	22,576	-0.01%
2023/03/01	27	27.77	23	27.71	27.40	4	22,561	0.02%
2023/02/24	25	29.06	221	28.92	28.90	-196	22,234	-0.88%	大賣/鉅額交易
2023/02/23	3	29.65	2	29.75	29.70	1	21,938	0.00%
2023/02/22	1	28.85	0	0.00	29.20	1	21,873	0.00%
2023/02/21	3	29.30	0	0.00	29.25	3	21,945	0.01%
2023/02/20	0.1	28.95	1.1	29.18	29.20	-1	22,379	0.00%
2023/02/17	0	0.00	21	28.95	29.00	-21	23,118	-0.09%
2023/02/16	18	28.93	5	28.92	28.80	13	23,559	0.06%
2023/02/15	0	0.00	7	28.93	28.40	-7	23,389	-0.03%
2023/02/14	22.1	28.85	2	28.80	28.80	20.1	23,295	0.09%
2023/02/13	5	28.50	9.1	28.77	28.85	-4.1	23,198	-0.02%
2023/02/10	2	28.05	0	0.00	28.10	2	23,059	0.01%
2023/02/09	1	28.40	0	0.00	28.40	1	23,070	0.00%
2023/02/08	61	28.77	30	29.20	28.65	31	23,104	0.13%
2023/02/06	50	27.85	0	0.00	28.05	50	22,757	0.22%
2023/02/03	8	27.91	6	27.90	27.80	2	22,668	0.01%
2023/02/02	3	28.35	5	28.30	28.45	-2	22,489	-0.01%
2023/02/01	2	28.40	6	28.73	28.75	-4	22,276	-0.02%
2023/01/31	75	29.25	0.4	29.25	29.00	74.6	21,995	0.34%
2023/01/30	33	29.03	6	29.04	29.00	27	21,744	0.12%
2023/01/17	15	28.22	27.2	28.17	28.45	-12.2	21,441	-0.06%
2023/01/16	1	28.20	14	27.99	27.95	-13	21,168	-0.06%
2023/01/13	12	28.23	19	28.15	27.75	-7	20,983	-0.03%
2023/01/12	77	27.67	49	27.86	27.60	28	20,674	0.14%
2023/01/11	12	27.71	18	27.71	27.80	-6	20,210	-0.03%
2023/01/09	70	27.47	21	27.41	27.35	49	19,992	0.25%
2023/01/06	0	0.00	1	26.75	27.10	-1	19,758	-0.01%
2023/01/05	53	26.71	5	26.90	26.50	48	19,785	0.24%
2023/01/04	14	27.06	16	26.98	26.65	-2	19,743	-0.01%
2023/01/03	3	27.08	6	27.12	27.10	-3	19,655	-0.02%
2022/12/30	16	27.12	17	27.05	26.75	-1	19,555	-0.01%
2022/12/29	16	26.48	26.1	26.42	26.60	-10.1	19,450	-0.05%
2022/12/28	11	26.91	11	26.86	26.80	0	19,437	0.00%
2022/12/27	73	26.69	50	26.75	26.70	23	19,274	0.12%
2022/12/26	67	27.34	29	27.49	27.10	38	19,051	0.20%
2022/12/23	53	27.61	61	27.63	27.60	-8	18,722	-0.04%
2022/12/22	71	27.32	26	27.29	27.30	45	17,973	0.25%
2022/12/21	88	26.67	114	26.78	27.10	-26	16,789	-0.15%	大賣/
2022/12/20	114	25.52	83	25.48	24.70	31	15,380	0.20%	大買/
2022/12/19	83	26.91	47	26.99	26.00	36	14,732	0.24%
2022/12/16	42	27.54	39	27.54	27.50	3	14,061	0.02%
2022/12/15	50	27.50	37	27.47	27.60	13	13,168	0.10%
2022/12/14	48	26.56	205	26.32	25.90	-157	12,193	-1.29%	大賣/鉅額交易
2022/12/13	152	26.06	7	25.61	26.40	145	10,963	1.32%	大買/鉅額交易
2022/12/09	0	0.00	1	23.65	23.80	-1	10,567	-0.01%
2022/12/06	6	24.35	10	24.30	24.15	-4	10,594	-0.04%
2022/12/05	24	24.68	21	24.61	24.70	3	10,597	0.03%
2022/12/02	15	23.69	12	23.74	23.60	3	10,364	0.03%
2022/12/01	1	24.30	4	24.03	23.95	-3	10,432	-0.03%
2022/11/30	4	23.70	10	23.65	23.80	-6	10,464	-0.06%
2022/11/29	26	23.46	22	23.61	23.85	4	10,493	0.04%
2022/11/28	0	0.00	2	22.60	22.60	-2	10,399	-0.02%
2022/11/25	0	0.00	3	23.15	22.80	-3	10,516	-0.03%
2022/11/24	1	22.60	0	23.00	22.80	1	10,531	0.01%
2022/11/23	15	23.32	31	23.10	22.75	-16	10,466	-0.15%
2022/11/22	10	23.85	11.1	23.71	23.35	-1.1	10,378	-0.01%
2022/11/21	17	23.88	17	23.86	23.85	0	10,361	0.00%
2022/11/18	27	24.06	21	24.04	23.90	6	10,353	0.06%
2022/11/17	10	24.15	4	24.09	24.20	6	10,256	0.06%
2022/11/16	33	23.94	22	23.70	24.45	11	10,149	0.11%
2022/11/15	58	23.44	52	23.57	24.10	6	9,713	0.06%
2022/11/14	37	21.46	47	21.84	22.45	-10	8,940	-0.11%
2022/11/11	0	0.00	1	20.45	20.45	-1	8,585	-0.01%
2022/11/10	2	20.48	0	0.00	20.35	2	8,764	0.02%
2022/11/09	0	0.00	5	20.65	20.75	-5	9,001	-0.06%
2022/11/08	10	20.80	0	0.00	20.60	10	9,464	0.11%
2022/11/07	9	20.56	6	20.53	20.40	3	9,865	0.03%
2022/11/04	5	19.85	0	0.00	19.90	5	9,907	0.05%
2022/11/03	0	0.00	1	20.20	20.55	-1	9,955	-0.01%
2022/11/02	2	20.25	0	0.00	20.45	2	9,996	0.02%
2022/10/31	2	19.70	0	0.00	19.70	2	10,146	0.02%
2022/10/28	0	0.00	1	20.00	19.90	-1	10,270	-0.01%
2022/10/27	0	0.00	5	20.50	20.50	-5	10,296	-0.05%
2022/10/26	1	20.45	0	0.00	20.45	1	10,711	0.01%
2022/10/25	0	0.00	1	20.80	20.80	-1	11,142	-0.01%
2022/10/21	5	21.75	0	0.00	21.50	5	11,244	0.04%
2022/10/19	2	21.85	0	0.00	21.90	2	11,399	0.02%
2022/10/11	1	22.40	1	22.40	22.30	0	12,275	0.00%
2022/10/07	1	22.65	1	22.50	22.55	0	12,243	0.00%
2022/10/05	0	0.00	28	22.65	22.60	-28	12,293	-0.23%
2022/09/29	1	20.50	0	0.00	21.00	1	12,300	0.01%
2022/09/28	0	0.00	10	20.88	20.50	-10	12,279	-0.08%
2022/09/27	1	21.40	0	0.00	21.40	1	12,321	0.01%
2022/09/26	11.1	21.72	0	0.00	21.65	11.1	12,522	0.09%
2022/09/23	0.2	23.00	0	0.00	23.00	0.2	12,506	0.00%
2022/09/22	3	22.75	3	22.55	22.55	0	12,464	0.00%
2022/09/21	5.1	23.24	0	0.00	23.20	5.1	12,282	0.04%
2022/09/20	7	23.93	1	24.00	24.20	6	12,026	0.05%
2022/09/19	2	24.88	2	24.63	24.45	0	11,912	0.00%
2022/09/16	1	24.05	0	0.00	24.45	1	11,816	0.01%
2022/09/15	1	24.15	1	24.20	24.45	0	11,879	0.00%
2022/09/14	1	23.95	0	0.00	23.95	1	11,970	0.01%
2022/09/12	0.3	24.80	4	24.55	24.60	-3.7	12,301	-0.03%
2022/09/08	0.2	24.15	1	24.15	24.20	-0.9	12,320	-0.01%
2022/09/07	5	24.08	0	0.00	23.90	5	12,320	0.04%
2022/09/06	15	24.34	1	24.20	23.95	14	12,180	0.11%
2022/09/05	8	24.69	0	0.00	24.60	8	12,095	0.07%
2022/09/02	3	25.63	0	0.00	25.15	3	12,179	0.02%
2022/09/01	10	25.29	1	25.20	25.20	9	12,175	0.07%
2022/08/31	4	25.74	0	0.00	25.95	4	12,098	0.03%
2022/08/29	1	26.25	0	0.00	26.25	1	12,111	0.01%
2022/08/26	1	27.35	1	27.05	27.05	0	12,174	0.00%
2022/08/24	4	26.96	1	26.80	26.80	3	12,216	0.02%
2022/08/22	2	26.75	0	0.00	26.80	2	12,299	0.02%
2022/08/19	4	27.65	1	27.65	27.55	3	12,263	0.02%
2022/08/18	0	0.00	6	28.09	27.70	-6	12,205	-0.05%
2022/08/16	3	27.57	2	27.33	27.20	1	11,983	0.01%
2022/08/15	4	26.80	21	27.06	27.60	-17	11,864	-0.14%
2022/08/12	17	26.10	15	26.20	26.00	2	11,606	0.02%
2022/08/11	2	25.38	1	25.30	25.20	1	11,403	0.01%
2022/08/08	6	25.53	3	25.55	25.50	3	11,344	0.03%
2022/08/05	2	26.05	0	0.00	26.05	2	11,308	0.02%
2022/08/04	2	26.00	1	26.00	26.00	1	11,422	0.01%
2022/08/03	1	26.80	0	0.00	26.70	1	11,402	0.01%
2022/08/02	6	26.53	2	27.08	26.90	4	11,544	0.03%
2022/08/01	5	26.81	10	26.79	27.10	-5	11,292	-0.04%
2022/07/29	0	0.00	2	25.30	25.15	-2	11,552	-0.02%
2022/07/28	1	25.00	1	25.00	24.90	0	11,523	0.00%
2022/07/27	7	24.49	2	24.65	24.60	5	11,460	0.04%
2022/07/26	7	25.49	0	0.00	25.05	7	11,397	0.06%
2022/07/25	1	28.40	0	0.00	28.70	1	11,190	0.01%
2022/07/22	0	0.00	1	28.20	28.20	-1	11,040	-0.01%
2022/07/21	2	28.70	1	28.40	28.10	1	11,086	0.01%
2022/07/20	0	0.00	4	29.24	29.40	-4	11,156	-0.04%
2022/07/19	3	28.07	3	28.72	28.75	0	11,216	0.00%
2022/07/18	1	28.40	4	27.94	28.40	-3	11,158	-0.03%
2022/07/15	2	26.85	1	26.80	26.85	1	11,091	0.01%
2022/07/14	1	26.35	1	26.80	26.80	0	11,223	0.00%
2022/07/13	3	26.83	1	26.90	26.60	2	11,308	0.02%
2022/07/08	1	26.95	0	0.00	26.70	1	11,748	0.01%
2022/07/07	2	26.00	0	0.00	26.00	2	11,839	0.02%
2022/07/06	2	25.65	4	25.78	25.50	-2	11,951	-0.02%
2022/07/05	1.5	25.55	0	0.00	26.00	1.5	12,164	0.01%
2022/07/04	5	25.00	8	24.98	25.00	-3	12,242	-0.02%
2022/06/30	5	27.13	0	0.00	26.85	5	12,310	0.04%
2022/06/28	1	27.95	0	0.00	27.95	1	12,507	0.01%
2022/06/27	0	0.00	1	28.40	28.50	-1	13,089	-0.01%
2022/06/24	7	27.53	5	27.60	27.50	2	13,382	0.02%
2022/06/23	2	27.25	1	27.25	27.10	1	13,663	0.01%
2022/06/22	1	27.95	0	0.00	27.40	1	13,894	0.01%
2022/06/21	1	28.60	0	0.00	28.40	1	14,512	0.01%
2022/06/20	5	28.84	1	28.30	28.05	4	14,978	0.03%
2022/06/17	2	29.55	3	29.57	29.80	-1	16,109	-0.01%
2022/06/16	2	30.25	5	30.40	30.00	-3	17,398	-0.02%
2022/06/15	0	0.00	12	31.22	30.90	-12	17,549	-0.07%
2022/06/14	1	30.70	0	0.00	31.00	1	17,760	0.01%
2022/06/13	3	31.45	0	0.00	31.15	3	18,175	0.02%
2022/06/10	3	32.25	0	0.00	32.55	3	18,323	0.02%
2022/06/09	3	32.83	5	32.95	32.85	-2	18,553	-0.01%
2022/06/08	6	33.57	5	33.50	33.15	1	19,323	0.01%
2022/06/07	5	33.23	1	33.10	33.30	4	19,624	0.02%
2022/06/06	1	32.95	4	33.43	33.50	-3	19,839	-0.02%
2022/06/01	0	33.15	0	0.00	33.15	0	22,617	0.00%
2022/05/31	5	32.87	0	0.00	32.70	5	22,746	0.02%
2022/05/30	6	33.55	0	0.00	33.40	6	22,803	0.03%
2022/05/27	1	33.15	0	0.00	33.00	1	23,267	0.00%
2022/05/24	0	0.00	1	32.90	32.90	-1	24,000	0.00%
2022/05/23	1	33.40	0	0.00	33.00	1	24,170	0.00%
2022/05/20	9	33.07	11	32.55	33.10	-2	24,603	-0.01%
2022/05/19	11	31.77	12	31.93	31.90	-1	25,466	0.00%
2022/05/18	4	33.48	0	0.00	33.45	4	25,245	0.02%
2022/05/17	1	32.70	0	0.00	32.95	1	25,175	0.00%
2022/05/16	5	32.80	0	0.00	32.90	5	25,132	0.02%
2022/05/12	4.1	33.07	3	32.85	32.35	1.1	25,175	0.00%
2022/05/11	1	33.55	0	0.00	33.65	1	25,046	0.00%
2022/05/10	1	34.20	0	0.00	34.50	1	25,121	0.00%
2022/05/09	0	0.00	1	34.00	33.65	-1	25,071	0.00%
2022/05/06	38.1	34.90	28	35.17	34.60	10.1	25,056	0.04%
2022/05/05	8	38.49	3	38.32	38.35	5	24,627	0.02%
2022/05/04	2	37.93	0	0.00	37.95	2	24,616	0.01%
2022/05/03	0	0.00	5	37.50	37.85	-5	24,698	-0.02%
2022/04/29	1	38.10	1	38.00	38.15	0	24,756	0.00%
2022/04/28	9	38.05	0	0.00	38.05	9	24,853	0.04%
2022/04/27	3	38.03	0	0.00	38.20	3	24,827	0.01%
2022/04/26	16.1	40.28	15	39.50	39.40	1.1	24,640	0.00%
2022/04/25	5	41.17	4	41.65	40.90	1	24,401	0.00%
2022/04/22	2	43.63	3	44.02	43.85	-1	24,199	0.00%
2022/04/21	14	43.70	1	43.15	43.10	13	24,298	0.05%
2022/04/20	4	43.94	5	44.37	43.60	-1	24,620	0.00%
2022/04/19	3	44.95	2	44.85	44.50	1	24,576	0.00%
2022/04/18	5	44.99	5	45.03	44.75	0	24,596	0.00%
2022/04/15	0	0.00	1	46.90	46.80	-1	24,461	0.00%
2022/04/14	1	47.00	6	47.22	46.80	-5	24,431	-0.02%
2022/04/13	1	46.80	1	47.35	47.10	0	24,418	0.00%
2022/04/12	2	46.10	1	46.70	46.70	1	24,421	0.00%
2022/04/11	2.5	47.23	1	46.85	46.65	1.5	24,375	0.01%
2022/04/08	1	46.60	7	46.53	47.50	-6	24,241	-0.02%
2022/04/07	16	46.98	8.1	46.75	45.75	7.9	24,089	0.03%
2022/04/06	4	46.40	0	0.00	46.95	4	23,863	0.02%
2022/04/01	7	46.40	2	46.50	46.55	5	23,925	0.02%
2022/03/31	20	46.15	20	46.45	46.15	0	24,396	0.00%
2022/03/30	14	45.58	12	45.87	46.90	2	24,614	0.01%
2022/03/29	9.3	46.32	11	46.64	46.00	-1.7	24,555	-0.01%
2022/03/28	9.2	47.04	2.1	47.24	47.30	7.1	24,828	0.03%
2022/03/25	11	48.24	14	48.30	48.50	-3	25,621	-0.01%
2022/03/24	7.3	48.53	15	48.66	47.95	-7.7	27,333	-0.03%
2022/03/23	20	47.45	35	47.68	48.50	-15	28,160	-0.05%
2022/03/22	46.3	47.65	1,631.1	47.76	47.40	-1,584.8	27,779	-5.70%	大賣/鉅額交易
2022/03/21	2,760	46.96	1,164	47.15	47.20	1,596	26,656	5.99%	大買/大賣/鉅額交易
2022/03/18	3.1	44.25	1	44.05	43.95	2.1	25,846	0.01%
2022/03/17	21	44.19	21	43.95	44.20	0	26,610	0.00%
2022/03/16	2	43.65	11	43.91	43.75	-9	26,726	-0.03%
2022/03/15	3.2	43.31	10	42.86	43.20	-6.8	26,546	-0.03%
2022/03/14	4	43.64	1	43.90	44.00	3	27,330	0.01%
2022/03/11	21	43.60	29.1	43.73	43.60	-8.1	27,832	-0.03%
2022/03/10	14	42.50	19	42.78	42.80	-5	27,391	-0.02%
2022/03/09	17.2	41.59	4	41.39	41.80	13.2	27,386	0.05%
2022/03/08	27.1	42.20	76	43.86	40.90	-49	27,456	-0.18%
2022/03/07	112.1	43.35	99.2	43.41	43.90	12.9	26,189	0.05%	大買/
2022/03/04	5	42.07	2	42.25	42.00	3	24,971	0.01%
2022/03/03	0	0.00	7	42.41	42.30	-7	25,053	-0.03%
2022/03/02	2	42.40	17	42.54	42.25	-15	25,338	-0.06%
2022/03/01	2	42.05	7	42.64	42.05	-5	26,021	-0.02%
2022/02/25	6	40.62	3	40.47	40.50	3	27,087	0.01%
2022/02/24	17	39.79	8	39.64	39.35	9	27,790	0.03%
2022/02/23	13	41.18	1	41.20	41.30	12	27,769	0.04%
2022/02/22	16.2	42.31	20	42.56	41.20	-3.8	27,786	-0.01%
2022/02/21	8.2	42.61	11	42.57	42.75	-2.8	27,345	-0.01%
2022/02/17	1	39.45	0	0.00	39.75	1	26,629	0.00%
2022/02/15	2	39.35	3	39.65	39.10	-1	27,223	0.00%
2022/02/11	2.1	40.36	0	0.00	40.35	2.1	28,247	0.01%
2022/02/09	0	0.00	2	40.25	40.25	-2	29,265	-0.01%
2022/02/08	2	40.10	4	39.85	40.00	-2	29,287	-0.01%
2022/02/07	0	39.60	7	38.87	39.85	-7	29,340	-0.02%
2022/01/26	2	36.90	0	0.00	37.00	2	29,320	0.01%
2022/01/25	10	36.95	0	0.00	36.75	10	29,502	0.03%
2022/01/24	2	37.03	0	0.00	37.10	2	29,595	0.01%
2022/01/21	3	39.00	0	0.00	38.15	3	29,608	0.01%
2022/01/20	23	39.25	23	38.95	39.25	0	29,596	0.00%
2022/01/19	2	38.48	3.1	38.32	38.25	-1.1	29,578	0.00%
2022/01/17	0	0.00	3	39.50	39.45	-3	29,911	-0.01%
2022/01/14	10	40.05	0	0.00	40.00	10	30,508	0.03%
2022/01/13	4	39.55	13	39.58	40.00	-9	30,450	-0.03%
2022/01/12	2	38.10	6	38.37	38.45	-4	30,188	-0.01%
2022/01/11	6	38.47	0	0.00	38.15	6	30,146	0.02%
2022/01/10	1	38.65	16	38.72	38.90	-15	30,244	-0.05%
2022/01/07	47	39.07	44	40.20	39.05	3	30,235	0.01%
2022/01/06	11	39.72	5.2	39.80	39.75	5.8	30,272	0.02%
2022/01/05	7	40.64	1	40.85	40.25	6	30,346	0.02%
2022/01/04	6	40.07	2	40.23	40.15	4	30,395	0.01%
2022/01/03	9	40.54	0	0.00	40.70	9	30,572	0.03%
2021/12/30	10	41.09	16	41.28	41.15	-6	30,805	-0.02%
2021/12/29	1	41.30	16	41.23	41.50	-15	30,944	-0.05%
2021/12/28	3	41.33	0	0.00	41.10	3	31,211	0.01%
2021/12/27	18	41.61	19	41.50	41.00	-1	31,412	0.00%
2021/12/24	7	43.20	113	43.89	42.55	-106	31,107	-0.34%	大賣/鉅額交易
2021/12/23	122	43.95	7	43.89	43.55	115	30,878	0.37%	大買/鉅額交易
2021/12/22	12	44.25	12	44.38	43.90	0	30,458	0.00%
2021/12/21	25	42.82	30	43.46	44.55	-5	29,872	-0.02%
2021/12/20	71	43.95	94	43.70	44.05	-23	28,816	-0.08%
2021/12/17	17	41.35	57	41.31	41.70	-40	26,866	-0.15%
2021/12/16	21	39.48	0	0.00	39.40	21	25,705	0.08%
2021/12/15	5	39.90	0	0.00	39.95	5	25,899	0.02%
2021/12/14	29.2	39.90	38	39.95	39.65	-8.8	25,870	-0.03%
2021/12/13	19	40.35	67	40.32	40.90	-48	25,432	-0.19%
2021/12/10	6	38.69	2.2	39.09	38.50	3.8	24,588	0.02%
2021/12/09	17	38.97	53	38.75	38.45	-36	24,644	-0.15%
2021/12/08	80	39.87	6	39.83	39.15	74	24,884	0.30%
2021/12/07	6	38.53	23	38.40	39.00	-17	24,544	-0.07%
2021/12/06	12	37.05	11	37.34	37.10	1	23,937	0.00%
2021/12/02	12	36.15	5	36.20	36.20	7	23,710	0.03%
2021/12/01	4.5	35.07	1	35.00	35.40	3.5	23,638	0.01%
2021/11/30	6	34.88	3.2	34.95	35.10	2.9	23,681	0.01%
2021/11/29	10.2	35.06	6	35.31	35.10	4.2	23,701	0.02%
2021/11/26	11	36.84	60	37.00	36.25	-49	23,693	-0.21%
2021/11/25	72	37.88	107	38.38	38.15	-35	23,602	-0.15%	大賣/
2021/11/24	173	37.32	208	37.26	37.40	-35	22,654	-0.15%	大買/大賣/
2021/11/23	72	35.44	16	34.96	35.20	56	21,411	0.26%
2021/11/22	16.1	33.02	15	33.18	33.40	1.1	21,791	0.00%
2021/11/19	27	33.52	1	33.75	32.85	26	21,762	0.12%
2021/11/18	1	33.90	4	34.20	33.90	-3	21,745	-0.01%
2021/11/17	1.1	33.77	4	33.99	33.85	-3	21,904	-0.01%
2021/11/16	2	34.32	2	34.05	34.10	0	22,142	0.00%
2021/11/15	4.1	34.79	0	0.00	34.75	4.1	22,263	0.02%
2021/11/12	16	35.87	1	35.35	35.55	15	22,815	0.07%
2021/11/11	159.5	37.41	165	36.60	36.25	-5.5	22,815	-0.02%	大買/大賣/
2021/11/10	25	35.12	7	35.31	34.95	18	22,256	0.08%
2021/11/09	15	35.57	13	35.44	35.70	2	22,466	0.01%
2021/11/08	19	36.19	16	36.16	36.25	3	22,636	0.01%
2021/11/05	7	34.32	1	34.30	34.30	6	22,459	0.03%
2021/11/04	1	35.30	0	0.00	35.15	1	22,738	0.00%
2021/11/03	2	35.83	7	35.92	35.70	-5	23,539	-0.02%
2021/11/02	6	35.06	13	35.82	35.15	-7	23,573	-0.03%
2021/10/29	14	34.94	0	0.00	35.10	14	23,880	0.06%
2021/10/28	0	0.00	1	35.30	34.85	-1	23,908	0.00%
2021/10/27	1	35.30	0	0.00	35.30	1	24,131	0.00%
2021/10/25	11	35.05	23	34.48	35.05	-12	25,027	-0.05%
2021/10/22	49	34.36	14	33.67	33.70	35	25,424	0.14%
2021/10/21	20	36.70	3	36.90	36.90	17	25,461	0.07%
2021/10/20	6	36.61	2	36.53	36.05	4	25,804	0.02%
2021/10/18	0	0.00	4	36.60	36.40	-4	26,883	-0.01%
2021/10/15	4	36.39	0	0.00	36.30	4	27,449	0.01%
2021/10/14	0	0.00	8	36.12	36.35	-8	28,019	-0.03%
2021/10/13	5	35.76	4	36.10	35.80	1	28,804	0.00%
2021/10/12	1	37.40	0	0.00	36.10	1	29,292	0.00%
2021/10/08	5.1	38.33	6	37.71	37.00	-0.9	30,189	0.00%
2021/10/07	24	37.44	3	38.12	38.30	21	31,156	0.07%
2021/10/06	2	38.70	0	0.00	38.05	2	32,370	0.01%
2021/10/05	34	37.44	18	37.50	39.00	16	33,509	0.05%
2021/10/01	4	39.81	3	40.70	39.15	1	35,544	0.00%
2021/09/30	1	41.10	1	41.80	41.80	0	37,175	0.00%
2021/09/29	0	0.00	2	40.75	40.35	-2	38,748	-0.01%
2021/09/27	2	42.35	8	42.25	42.35	-6	44,443	-0.01%
2021/09/24	2	41.70	3	41.58	41.75	-1	49,121	0.00%
2021/09/23	21	41.11	12	40.55	41.25	9	55,807	0.02%
2021/09/22	46.2	41.34	51	41.57	41.00	-4.8	63,801	-0.01%
2021/09/17	5	44.31	0	0.00	44.45	5	67,891	0.01%
2021/09/16	3	44.30	0	0.00	44.15	3	70,029	0.00%
2021/09/15	2	44.93	4	44.84	45.05	-2	71,938	0.00%
2021/09/14	9.1	45.58	0	0.00	45.50	9.1	75,763	0.01%
2021/09/13	11	46.95	22	46.97	46.90	-11	79,590	-0.01%
2021/09/10	45	46.40	85.2	46.39	46.35	-40.2	80,607	-0.05%
2021/09/08	3	44.17	1	43.65	43.70	2	84,570	0.00%
2021/09/07	40	44.19	39	44.90	44.20	1	84,889	0.00%
2021/09/06	1	44.80	4	44.96	44.45	-3	85,072	0.00%
2021/09/03	44	44.18	39	45.50	44.05	5	85,000	0.01%
2021/09/02	3.1	44.64	16	44.70	44.40	-12.9	85,129	-0.02%
2021/09/01	5	46.66	4	46.70	46.05	1	85,115	0.00%
2021/08/31	1	46.45	54	47.12	46.85	-53	85,070	-0.06%
2021/08/30	2.1	46.06	7	46.44	46.40	-4.9	85,302	-0.01%
2021/08/27	10	45.90	1,512	46.13	45.85	-1,502	85,511	-1.76%	大賣/鉅額交易
2021/08/26	2,519	46.93	912	46.99	46.00	1,607	85,671	1.88%	大買/大賣/鉅額交易
2021/08/25	3	43.88	3	44.05	44.10	0	85,317	0.00%
2021/08/24	5	44.01	1	44.50	44.00	4	89,217	0.00%
2021/08/23	9	44.52	5	44.42	44.10	4	93,474	0.00%
2021/08/20	42	43.39	41.5	42.86	43.40	0.5	96,058	0.00%
2021/08/19	34.5	43.17	23	44.60	42.75	11.5	98,816	0.01%
2021/08/18	15	43.48	11	43.69	45.40	4	100,762	0.00%
2021/08/17	4	46.00	14	47.74	44.30	-10	102,491	-0.01%
2021/08/16	5	47.77	6	48.13	47.80	-1	106,682	0.00%
2021/08/13	4	48.16	1	48.50	47.80	3	111,289	0.00%
2021/08/12	4	48.58	48	47.83	49.30	-44	115,351	-0.04%
2021/08/11	74	47.85	41	47.14	47.00	33	118,096	0.03%
2021/08/10	48	47.44	39	48.14	47.30	9	119,720	0.01%
2021/08/09	54	49.32	58	48.70	48.85	-4	121,383	0.00%
2021/08/06	4	46.94	4	47.40	47.00	0	123,407	0.00%
2021/08/05	13	47.31	6	47.31	47.15	7	126,196	0.01%
2021/08/04	11	49.46	19	49.14	48.60	-8	129,263	-0.01%
2021/08/03	1	48.55	9	48.38	48.75	-8	134,933	-0.01%
2021/08/02	15	48.94	9	49.11	49.25	6	138,109	0.00%
2021/07/30	35	49.48	69	49.92	48.90	-34	142,440	-0.02%
2021/07/29	33	48.42	14	48.31	48.90	19	146,402	0.01%
2021/07/28	6	46.73	1	46.95	46.90	5	148,860	0.00%
2021/07/27	17	47.33	5.3	47.78	46.50	11.7	151,587	0.01%
2021/07/26	14.5	48.92	2	48.50	48.55	12.5	154,472	0.01%
2021/07/23	10	49.49	13	49.92	50.40	-3	157,355	0.00%
2021/07/22	16	49.54	54	48.46	48.20	-38	158,348	-0.02%
2021/07/21	12.1	50.52	59	51.81	49.30	-46.9	159,661	-0.03%
2021/07/20	58	51.52	15	52.87	51.50	43	159,499	0.03%
2021/07/19	83	53.41	68	54.14	53.10	15	159,337	0.01%
2021/07/16	39	53.25	47	53.28	53.00	-8	159,322	-0.01%
2021/07/15	69	53.11	82	53.07	54.40	-13	159,147	-0.01%
2021/07/14	33	50.96	86.1	50.39	50.70	-53.1	158,637	-0.03%
2021/07/13	58	55.25	69.1	54.72	52.60	-11.1	158,188	-0.01%
2021/07/12	36	58.41	60.1	58.93	57.40	-24.1	157,356	-0.02%
2021/07/09	53.1	57.06	19	57.94	56.50	34.1	156,798	0.02%
2021/07/08	63	57.74	56	57.55	58.50	7	156,468	0.00%
2021/07/07	226.1	57.22	138	57.73	56.50	88.1	155,332	0.06%	大買/大賣/
2021/07/06	42.2	60.08	338	61.72	59.60	-295.8	155,560	-0.19%	大賣/鉅額交易
2021/07/05	515	61.43	494.4	62.13	61.30	20.6	156,896	0.01%	大買/大賣/
2021/07/02	516	60.33	243.2	61.17	60.10	272.8	154,581	0.18%	大買/大賣/鉅額交易
2021/07/01	223.3	60.77	143.7	61.16	58.80	79.6	153,370	0.05%	大買/大賣/
2021/06/30	536.9	63.60	914	62.37	61.20	-377.2	151,103	-0.25%	大買/大賣/鉅額交易
2021/06/29	730.1	59.49	390	58.66	59.50	340.1	147,776	0.23%	大買/大賣/鉅額交易
2021/06/28	92	53.49	112	53.55	55.70	-20	141,237	-0.01%	大賣/
2021/06/25	115	52.17	118.6	52.10	50.70	-3.6	136,878	0.00%	大買/大賣/
2021/06/24	135	50.51	130.2	50.74	50.60	4.8	135,237	0.00%	大買/大賣/
2021/06/23	412.2	51.70	475	50.96	48.25	-62.8	133,347	-0.05%	大買/大賣/
2021/06/22	1,014.4	51.11	950	51.20	51.70	64.4	130,040	0.05%	大買/大賣/
2021/06/21	86	47.35	171.1	48.11	47.00	-85.1	125,972	-0.07%	大賣/
2021/06/18	153.4	51.57	107.1	51.03	50.00	46.3	124,583	0.04%	大買/大賣/
2021/06/17	341.4	54.22	348	52.94	50.80	-6.7	123,048	-0.01%	大買/大賣/
2021/06/16	49	51.74	16	51.53	50.40	33	120,480	0.03%
2021/06/15	40	49.25	48	48.29	50.60	-8	120,113	-0.01%
2021/06/11	2	47.20	2	47.50	47.20	0	119,897	0.00%
2021/06/10	12.1	45.27	7	45.76	47.10	5.1	120,284	0.00%
2021/06/09	8	46.59	7	47.04	46.80	1	120,431	0.00%
2021/06/08	61	48.52	4	48.59	48.55	57	120,709	0.05%
2021/06/07	18.1	46.88	49.1	47.51	47.20	-31	120,863	-0.03%
2021/06/04	6	50.29	67.1	50.90	49.95	-61.1	120,690	-0.05%
2021/06/03	44	51.99	3	52.60	51.60	41	121,601	0.03%
2021/06/02	105	52.93	267	53.03	52.70	-162	121,644	-0.13%	大買/大賣/鉅額交易
2021/06/01	401	53.60	224	53.52	53.30	177	122,374	0.14%	大買/大賣/鉅額交易
2021/05/31	341.3	52.24	387	52.81	52.40	-45.7	121,105	-0.04%	大買/大賣/
2021/05/28	199	48.38	204	47.62	48.70	-5	118,089	0.00%	大買/大賣/
2021/05/27	273	44.95	207	45.60	44.30	66	116,115	0.06%	大買/大賣/
2021/05/26	82	43.73	69.1	44.22	44.10	12.9	114,060	0.01%
2021/05/25	150.1	43.62	60	44.19	44.00	90.1	113,252	0.08%	大買/
2021/05/24	148	46.58	201	46.27	45.05	-53	113,497	-0.05%	大買/大賣/
2021/05/21	252.1	45.32	176	45.12	46.15	76.1	110,303	0.07%	大買/大賣/
2021/05/20	95	45.14	186	44.25	43.00	-91	105,867	-0.09%	大賣/
2021/05/19	170	44.05	61	44.87	45.00	109	101,894	0.11%	大買/鉅額交易
2021/05/18	75	40.33	48	40.26	40.95	27	99,356	0.03%
2021/05/17	73	37.89	124	37.26	37.25	-51	97,397	-0.05%	大賣/
2021/05/14	115.5	42.97	83	43.11	41.35	32.5	95,502	0.03%	大買/
2021/05/13	209	47.60	125.1	46.52	45.90	83.9	92,554	0.09%	大買/大賣/
2021/05/12	49.2	55.70	326	52.67	51.00	-276.8	89,797	-0.31%	大賣/鉅額交易
2021/05/11	292.1	57.55	431	59.24	56.60	-138.9	86,567	-0.16%	大買/大賣/鉅額交易
2021/05/10	168.5	56.03	159.2	53.93	57.40	9.3	80,795	0.01%	大買/大賣/
2021/05/07	138	49.98	121.1	49.51	52.20	17	77,653	0.02%	大買/大賣/
2021/05/06	327	47.04	328.2	46.82	47.50	-1.2	73,184	0.00%	大買/大賣/
2021/05/05	258.2	42.73	123	40.88	43.20	135.2	68,736	0.20%	大買/大賣/鉅額交易
2021/05/04	174	39.90	225.1	40.75	39.30	-51.1	66,023	-0.08%	大買/大賣/
2021/05/03	116.1	44.48	245	44.59	42.65	-128.9	62,948	-0.20%	大買/大賣/鉅額交易
2021/04/29	336	41.44	245.5	41.26	42.60	90.5	59,681	0.15%	大買/大賣/
2021/04/28	92	39.29	13	39.68	38.75	79	56,519	0.14%
2021/04/27	180.5	40.27	128	39.91	40.00	52.5	55,435	0.09%	大買/大賣/
2021/04/26	42	38.74	28	38.71	39.25	14	53,702	0.03%
2021/04/23	4	35.25	24	35.71	35.70	-20	53,554	-0.04%
2021/04/22	52	37.59	48	38.84	36.25	4	53,573	0.01%
2021/04/21	14	34.94	66	35.07	35.40	-52	53,448	-0.10%
2021/04/20	17	33.54	34	34.09	34.50	-17	53,279	-0.03%
2021/04/19	55	33.33	12.2	34.20	34.70	42.8	53,408	0.08%
2021/04/16	74	31.06	13	30.62	31.55	61	53,007	0.12%
2021/04/15	28	28.97	136	28.69	28.70	-108	52,922	-0.20%	大賣/鉅額交易
2021/04/14	53	28.00	314	28.27	27.80	-261	53,582	-0.49%	大賣/鉅額交易
2021/04/13	126	28.02	32	28.53	27.40	94	55,897	0.17%	大買/
2021/04/12	992	28.84	614	28.46	29.00	378	59,126	0.64%	大買/大賣/鉅額交易
2021/04/09	117	27.02	94.2	26.32	26.80	22.8	58,542	0.04%	大買/
2021/04/08	8	24.95	15	24.95	24.95	-7	56,092	-0.01%
2021/04/07	55	22.78	56	22.77	22.70	-1	56,933	0.00%
2021/04/06	55	22.12	82	21.74	22.70	-27	56,288	-0.05%
2021/04/01	118	20.61	151	20.59	20.75	-33	54,838	-0.06%	大買/大賣/
2021/03/31	17	19.04	137	18.96	19.50	-120	52,181	-0.23%	大賣/鉅額交易
2021/03/30	15	18.15	2	18.23	18.30	13	51,223	0.03%
2021/03/29	83	18.25	71	18.26	18.30	12	52,583	0.02%
2021/03/26	22	17.76	6	17.84	17.80	16	55,864	0.03%
2021/03/25	53	18.12	92	17.89	17.55	-39	58,787	-0.07%
2021/03/24	28	17.35	100	17.35	17.30	-72	58,813	-0.12%
2021/03/23	8	17.64	0	0.00	17.55	8	59,227	0.01%
2021/03/22	3	17.40	3	17.35	17.70	0	60,007	0.00%
2021/03/19	45	17.77	7	17.81	17.50	38	61,924	0.06%
2021/03/18	12	17.80	4	17.85	17.75	8	63,665	0.01%
2021/03/17	10	17.75	32	18.00	17.85	-22	66,518	-0.03%
2021/03/16	45	17.80	53	18.08	17.75	-8	67,843	-0.01%
2021/03/15	15	18.73	0	0.00	18.35	15	67,472	0.02%
2021/03/12	105	18.44	40	18.46	18.75	65	67,060	0.10%	大買/
2021/03/11	10	18.25	6	18.33	18.25	4	66,686	0.01%
2021/03/10	12	18.10	20.2	18.15	18.20	-8.2	66,651	-0.01%
2021/03/09	16	18.44	20	18.76	18.40	-4	66,366	-0.01%
2021/03/08	12	17.99	24	18.17	18.10	-12	65,151	-0.02%
2021/03/05	112	18.04	302.3	18.00	17.85	-190.3	64,811	-0.29%	大買/大賣/鉅額交易
2021/03/04	90	18.80	123	18.64	18.60	-33	63,711	-0.05%	大賣/
2021/03/03	106	17.96	113	17.93	17.75	-7	61,301	-0.01%	大買/大賣/
2021/03/02	123	17.67	110	17.32	17.30	13	60,155	0.02%	大買/大賣/
2021/02/26	162	17.57	48	17.53	17.45	114	59,714	0.19%	大買/鉅額交易
2021/02/25	66	17.30	148	17.11	17.45	-82	58,896	-0.14%	大賣/
2021/02/24	287	16.84	96	17.19	16.50	191	58,000	0.33%	大買/鉅額交易
2021/02/23	23	16.52	58	16.94	17.20	-35	55,364	-0.06%
2021/02/22	10	15.50	47	15.44	15.65	-37	54,002	-0.07%
2021/02/19	61	15.38	1	15.10	15.45	60	53,465	0.11%
2021/02/18	250	14.92	212	15.08	15.40	38	52,997	0.07%	大買/大賣/
2021/02/17	15	14.00	106	13.84	14.25	-91	52,242	-0.17%	大賣/
2021/02/05	10	13.55	4	13.60	13.40	6	51,850	0.01%
2021/02/04	10	13.60	7	13.74	13.65	3	51,731	0.01%
2021/02/03	11	13.84	0	0.00	13.70	11	51,751	0.02%
2021/02/02	61	14.15	72	14.04	14.20	-11	51,453	-0.02%
2021/02/01	19	13.56	55	13.69	13.80	-36	51,289	-0.07%
2021/01/29	12	13.79	49	13.77	13.60	-37	51,075	-0.07%
2021/01/28	46	14.22	43	13.95	13.90	3	51,168	0.01%
2021/01/27	10	14.43	15	14.40	14.40	-5	51,213	-0.01%
2021/01/26	9	14.87	5	14.97	14.85	4	51,226	0.01%
2021/01/25	25	15.35	10	15.53	15.25	15	51,006	0.03%
2021/01/22	0	0.00	30	15.17	15.25	-30	50,670	-0.06%
2021/01/21	11	14.87	11	15.11	14.90	0	50,387	0.00%
2021/01/20	86	14.56	71	14.93	14.60	15	50,138	0.03%
2021/01/19	12	15.46	26	15.59	15.35	-14	49,711	-0.03%
2021/01/18	2	14.90	32	14.73	15.10	-30	49,391	-0.06%
2021/01/15	55	15.85	10	16.15	15.70	45	48,895	0.09%
2021/01/14	40	16.33	7	16.45	16.40	33	48,484	0.07%
2021/01/13	59	15.83	65	16.04	16.10	-6	47,717	-0.01%
2021/01/12	61	15.98	40	15.75	15.70	21	47,363	0.04%
2021/01/11	47	16.85	15	17.03	16.65	32	46,697	0.07%
2021/01/08	13.2	16.74	3	17.10	16.80	10.2	46,275	0.02%
2021/01/07	59	17.01	205	17.37	16.85	-146	45,602	-0.32%	大賣/鉅額交易
2021/01/06	200	17.87	136	17.68	17.65	64	44,235	0.14%	大買/大賣/
2021/01/05	750	17.87	649	17.79	17.80	101	41,253	0.24%	大買/大賣/鉅額交易
2021/01/04	21	16.74	28	16.47	16.50	-7	37,384	-0.02%
2020/12/31	1	15.90	8	15.78	15.75	-7	35,812	-0.02%
2020/12/30	209	16.08	227	15.99	15.50	-18	35,197	-0.05%	大買/大賣/
2020/12/29	103	15.76	94	15.50	15.35	9	33,981	0.03%	大買/
2020/12/28	33	15.22	31	15.11	15.00	2	32,612	0.01%
2020/12/25	80	15.73	10.1	15.82	15.50	69.9	31,474	0.22%
2020/12/24	28	15.84	98	15.71	15.50	-70	30,591	-0.23%
2020/12/23	296	15.95	255	15.97	16.00	41	29,622	0.14%	大買/大賣/
2020/12/22	203	16.56	630	16.13	15.20	-427	28,061	-1.52%	大買/大賣/鉅額交易
2020/12/21	618	15.55	353	15.53	15.75	265	24,162	1.10%	大買/大賣/鉅額交易
2020/12/18	183	14.45	14	14.26	14.35	169	21,095	0.80%	大買/鉅額交易
2020/12/17	53	14.48	2	14.60	14.20	51	20,410	0.25%
2020/12/16	22	14.59	177	14.19	14.25	-155	19,874	-0.78%	大賣/鉅額交易
2020/12/15	56	14.76	104	14.35	14.15	-48	18,916	-0.25%	大賣/
2020/12/14	7	14.26	58	14.07	14.30	-51	17,025	-0.30%
2020/12/11	460	13.66	566	13.45	13.75	-106	14,796	-0.72%	大買/大賣/鉅額交易
2020/12/10	501	12.69	342	12.64	12.85	159	11,829	1.34%	大買/大賣/鉅額交易
2020/12/09	8	11.72	2	11.65	11.70	6	10,342	0.06%
2020/12/08	9	11.91	230	11.94	11.90	-221	10,395	-2.13%	大賣/鉅額交易
2020/12/07	0	0.00	3.2	12.10	12.10	-3.2	10,456	-0.03%
2020/12/04	1	11.85	8	12.12	12.05	-7	10,470	-0.07%
2020/12/03	2	11.73	1	11.70	11.70	1	10,500	0.01%
2020/12/02	202	11.92	5	11.85	11.80	197	10,700	1.84%	大買/鉅額交易
2020/12/01	20	11.90	12	11.70	11.90	8	10,639	0.08%
2020/11/30	20	12.05	52	12.00	12.05	-32	10,467	-0.31%
2020/11/27	2	11.45	15	11.60	11.70	-13	9,940	-0.13%
2020/11/26	7	11.31	1	11.40	11.35	6	9,580	0.06%
2020/11/25	0	0.00	73	11.18	11.20	-73	9,397	-0.78%
2020/11/24	0	0.00	10	10.90	11.00	-10	8,983	-0.11%
2020/11/23	11	10.69	20	10.97	11.05	-9	8,851	-0.10%
2020/11/19	10	10.45	0	0.00	10.35	10	8,195	0.12%
2020/11/16	3	10.10	0	0.00	10.00	3	8,069	0.04%
2020/11/12	39	10.18	0	0.00	10.15	39	8,024	0.49%
2020/11/11	1	10.45	1	10.50	10.45	0	7,943	0.00%
2020/11/10	2	10.25	0	0.00	10.25	2	7,849	0.03%
2020/11/09	2	10.28	11	10.25	10.30	-9	7,764	-0.12%
2020/11/05	30	10.52	0	0.00	10.20	30	7,639	0.39%
2020/11/03	300	10.10	300	10.23	10.00	0	7,010	0.00%	大買/大賣/
2020/10/29	1	9.99	0	0.00	10.10	1	6,674	0.01%
2020/10/22	4	10.10	2	10.25	10.15	2	6,408	0.03%
2020/10/21	2	10.10	4	10.00	9.99	-2	6,228	-0.03%
2020/10/20	0	0.00	16	9.85	9.82	-16	6,171	-0.26%
2020/10/19	2	9.90	0	0.00	9.83	2	6,163	0.03%
2020/10/16	12	9.74	0	0.00	9.68	12	6,042	0.20%
2020/10/13	1	9.88	0	0.00	9.88	1	5,855	0.02%
2020/10/07	0	0.00	5	9.81	9.90	-5	5,832	-0.09%
2020/10/06	2	9.61	2	9.46	9.89	0	5,806	0.00%
2020/09/25	1	9.23	0	0.00	9.18	1	5,804	0.02%
2020/09/23	6	9.57	0	0.00	9.50	6	5,670	0.11%
2020/09/22	5	9.74	0	0.00	9.70	5	5,586	0.09%
2020/09/21	9	9.88	0	0.00	9.90	9	5,528	0.16%
2020/09/17	8	9.88	4	9.94	9.86	4	5,370	0.07%
2020/09/15	7	10.18	0	0.00	10.20	7	5,003	0.14%
2020/09/14	20	10.35	2	10.50	10.30	18	4,917	0.37%
2020/09/11	7	10.77	0	0.00	10.30	7	4,782	0.15%
2020/09/09	1	10.40	3	10.40	10.65	-2	4,283	-0.05%
2020/09/08	7	10.53	6	10.33	10.25	1	4,044	0.02%
2020/09/07	3	9.95	3	10.18	10.40	0	3,675	0.00%
2020/09/03	3	9.39	1	9.46	9.37	2	3,253	0.06%
2020/09/01	0	0.00	2	9.17	9.19	-2	3,220	-0.06%
2020/08/31	8	9.31	5	8.96	9.32	3	3,231	0.09%
2020/08/28	2	8.66	0	0.00	8.75	2	3,043	0.07%
2020/08/27	4	8.92	7	8.97	8.88	-3	3,019	-0.10%
2020/08/20	0	0.00	4	8.05	8.07	-4	2,986	-0.13%
2020/07/24	0	0.00	10	8.35	8.22	-10	2,983	-0.34%
2020/07/23	0	0.00	1	8.29	8.32	-1	2,977	-0.03%
2020/07/22	1	8.17	0	0.00	8.19	1	3,023	0.03%
2020/07/21	2	8.21	0	0.00	8.22	2	3,017	0.07%
2020/07/16	0	0.00	0	8.29	8.34	0	3,024	0.00%
2020/07/03	0	0.00	7	8.17	8.23	-7	3,127	-0.22%
2020/07/02	3	8.21	0	0.00	8.20	3	3,139	0.10%
2020/06/29	2	8.24	0	0.00	8.19	2	3,195	0.06%
2020/06/24	5	8.27	0	0.00	8.28	5	3,199	0.16%
2020/06/19	0	0.00	2	8.23	8.21	-2	3,308	-0.06%
2020/06/18	6	8.15	0	0.00	8.22	6	3,330	0.18%
2020/06/11	16	8.33	0	0.00	8.34	16	3,653	0.44%
2020/06/09	10	8.40	0	0.00	8.41	10	3,786	0.26%
2020/06/03	0	0.00	5	7.92	8.02	-5	3,936	-0.13%
2020/06/01	4	7.85	0	0.00	7.81	4	3,931	0.10%
2020/05/28	0	0.00	12	8.04	8.14	-12	3,929	-0.31%
2020/05/27	0	0.00	6	7.79	7.79	-6	3,835	-0.16%
2020/05/19	0	0.00	2	7.38	7.26	-2	3,776	-0.05%
2020/05/15	1	7.20	0	0.00	7.15	1	3,759	0.03%
2020/05/14	2	7.27	1	7.35	7.21	1	3,743	0.03%
2020/05/13	5	7.51	0	0.00	7.50	5	3,717	0.13%
2020/05/12	1	7.45	0	0.00	7.57	1	3,729	0.03%
2020/05/11	0	0.00	12	7.63	7.63	-12	3,726	-0.32%
2020/05/08	1	7.46	0.5	7.41	7.45	0.5	3,698	0.01%
2020/05/07	0.5	7.35	4	7.28	7.38	-3.5	3,694	-0.09%
2020/05/05	0	0.00	1	7.37	7.42	-1	3,720	-0.03%
2020/05/04	38	7.51	0	0.00	7.42	38	3,728	1.02%
2020/04/30	13	7.72	33	7.77	7.83	-20	3,666	-0.55%
2020/04/29	3	7.47	24	7.45	7.47	-21	3,654	-0.57%
2020/04/28	0	0.00	7	7.31	7.27	-7	3,708	-0.19%
2020/04/27	0	0.00	18	7.12	7.16	-18	3,850	-0.47%
2020/04/24	0	0.00	5	6.86	6.86	-5	3,818	-0.13%
2020/04/23	6	6.81	6	6.97	6.81	0	3,843	0.00%
2020/04/22	0	0.00	6	6.81	6.81	-6	3,857	-0.16%
2020/04/21	17	6.85	3	7.05	6.77	14	3,866	0.36%
2020/04/20	2	7.19	8	7.15	7.10	-6	3,834	-0.16%
2020/04/17	33	7.14	27	7.25	7.12	6	3,862	0.16%
2020/04/16	20	7.11	0	0.00	7.12	20	3,815	0.52%
2020/04/15	33	7.36	6	7.34	7.25	27	3,749	0.72%
2020/04/14	2	7.18	15	7.22	7.22	-13	3,750	-0.35%
2020/04/13	6	7.08	0	0.00	7.06	6	3,769	0.16%
2020/04/10	1	7.15	5	7.21	7.20	-4	3,803	-0.11%
2020/04/09	11	7.11	11	7.23	7.15	0	3,878	0.00%
2020/04/08	0	0.00	6	7.09	7.04	-6	3,929	-0.15%
2020/04/07	0	0.00	10	6.77	6.74	-10	3,962	-0.25%
2020/04/06	13	6.65	4	6.74	6.67	9	4,155	0.22%
2020/04/01	2	6.92	0	0.00	6.80	2	4,209	0.05%
2020/03/31	11	6.65	0	0.00	6.63	11	4,219	0.26%
2020/03/30	1	6.45	0	0.00	6.58	1	4,243	0.02%
2020/03/27	9	6.69	0	0.00	6.60	9	4,329	0.21%
2020/03/26	15	6.57	0	0.00	6.53	15	4,342	0.35%
2020/03/25	18	7.00	3	7.01	6.89	15	4,286	0.35%
2020/03/23	0	0.00	5	6.05	6.10	-5	4,258	-0.12%
2020/03/20	5	5.94	0	0.00	5.94	5	4,280	0.12%
2020/03/18	1	6.18	0	0.00	6.00	1	4,266	0.02%
2020/03/17	1	6.26	0	0.00	6.21	1	4,242	0.02%
2020/03/13	1	6.97	0	0.00	7.15	1	4,089	0.02%
2020/03/12	2	7.91	2	8.12	7.74	0	3,916	0.00%
2020/03/09	2	8.96	0	0.00	8.90	2	3,663	0.05%
2020/03/06	0	0.00	3	9.24	9.21	-3	3,588	-0.08%
2020/03/04	3	9.30	0	0.00	9.30	3	3,569	0.08%
2020/03/03	20	9.38	15	9.30	9.30	5	3,567	0.14%
2020/02/14	0	0.00	1	9.35	9.35	-1	3,599	-0.03%
2020/01/30	1	9.43	0.3	9.40	9.32	0.7	4,022	0.02%
2019/12/31	2	10.63	13	10.65	10.65	-11	3,837	-0.29%
2019/12/30	11	10.55	0	0.00	10.60	11	3,759	0.29%
2019/12/27	1	10.30	0	0.00	10.35	1	3,581	0.03%
2019/12/26	0	0.00	116	10.16	10.15	-116	3,499	-3.31%	大賣/鉅額交易
2019/12/25	0	0.00	10	10.20	10.25	-10	3,463	-0.29%
2019/12/24	0	0.00	11	10.30	10.25	-11	3,458	-0.32%
2019/12/19	116	10.08	0	0.00	10.15	116	3,327	3.49%	大買/鉅額交易
2019/12/18	7	10.05	0	0.00	10.15	7	3,320	0.21%
2019/12/17	5	10.09	4	10.05	10.10	1	3,275	0.03%
2019/12/11	0	0.00	4	9.75	9.76	-4	3,053	-0.13%
2019/11/26	1	9.83	0	0.00	9.90	1	3,083	0.03%
2019/11/15	4	9.27	0	0.00	9.26	4	2,993	0.13%
2019/11/13	2	9.42	0	0.00	9.40	2	3,106	0.06%
2019/11/11	0	0.00	7	9.56	9.46	-7	3,257	-0.21%
2019/11/08	14	9.90	5	9.88	9.87	9	3,199	0.28%
2019/11/06	1	9.98	0	0.00	9.86	1	3,246	0.03%
2019/11/05	34	9.93	6	10.00	10.10	28	3,174	0.88%
2019/10/28	1	9.17	0	0.00	9.17	1	2,965	0.03%
2019/10/18	4	9.08	0	0.00	9.08	4	3,208	0.12%
2019/10/17	2	9.08	0	0.00	9.10	2	3,266	0.06%
2019/10/14	2	9.02	0	0.00	9.06	2	3,230	0.06%
2019/09/16	0	0.00	3	10.23	10.30	-3	3,421	-0.09%
2019/08/29	2	9.83	0	0.00	9.80	2	3,506	0.06%
2019/08/27	2	9.90	0	0.00	9.88	2	3,515	0.06%
2019/08/26	4	9.92	0	0.00	9.91	4	3,513	0.11%
2019/08/23	3	9.94	0	0.00	10.00	3	3,544	0.08%
2019/08/22	3	9.97	0	0.00	9.97	3	3,558	0.08%
2019/08/19	0	0.00	3	9.94	9.96	-3	3,954	-0.08%
2019/08/16	2	9.76	0	0.00	9.76	2	3,990	0.05%
2019/08/14	4	10.00	0	0.00	10.00	4	3,888	0.10%
2019/08/06	2	10.00	0	0.00	10.20	2	4,156	0.05%
2019/07/30	0	0.00	3	10.60	10.60	-3	4,638	-0.06%
2019/07/11	3	10.40	0.7	10.35	10.40	2.3	6,644	0.03%
2019/07/04	0	0.00	4	10.50	10.55	-4	6,986	-0.06%
2019/07/03	8	10.58	0	0.00	10.55	8	7,105	0.11%
2019/07/01	1	10.50	0	0.00	10.55	1	7,356	0.01%
2019/06/25	2	10.60	0	0.00	10.45	2	7,533	0.03%
2019/05/31	0	0.00	5	10.40	10.40	-5	9,298	-0.05%
2019/05/27	57	10.40	0	0.00	10.35	57	9,845	0.58%
2019/05/21	3	10.80	0	0.00	10.90	3	10,283	0.03%
2019/05/20	0	10.80	0	10.80	10.80	0	10,291	0.00%
2019/05/17	2	11.00	0	0.00	10.85	2	10,353	0.02%
2019/05/16	5	11.10	0	0.00	11.00	5	10,312	0.05%
2019/05/15	0	0.00	6	11.13	11.05	-6	10,408	-0.06%
2019/05/14	8	11.09	7	11.20	11.05	1	10,605	0.01%
2019/05/10	5	10.50	2	10.75	10.60	3	11,052	0.03%
2019/05/09	8	10.76	0	0.00	10.70	8	11,126	0.07%
2019/05/08	3	10.90	3	11.00	11.00	0	11,056	0.00%
2019/05/07	11	11.19	0	0.00	11.10	11	11,031	0.10%
2019/05/06	8	11.21	0	0.00	11.20	8	10,971	0.07%
2019/05/03	2	11.85	0	0.00	11.85	2	10,577	0.02%
2019/05/02	4	12.40	1	12.35	12.35	3	10,166	0.03%
2019/04/24	0	0.00	40	12.50	12.45	-40	9,822	-0.41%
2019/04/18	12	12.04	20	12.00	11.95	-8	9,258	-0.09%
2019/04/17	0	0.00	5	12.01	12.05	-5	9,305	-0.05%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/11	3	11.85	12	12.00	11.90	-9	9,227	-0.10%
2019/04/10	6	11.95	0	0.00	12.00	6	9,188	0.07%
2019/04/09	12	11.95	6	11.96	12.05	6	9,131	0.07%
2019/04/08	0	0.00	20	11.90	11.85	-20	9,048	-0.22%
2019/04/03	0	0.00	10	11.50	11.70	-10	8,878	-0.11%
2019/03/29	3	11.35	10	11.40	11.40	-7	8,681	-0.08%
2019/03/22	10	11.63	1.7	11.58	11.55	8.3	8,526	0.10%
2019/03/21	0	0.00	10	11.70	11.75	-10	8,418	-0.12%
2019/03/20	10	11.73	0	0.00	11.70	10	8,396	0.12%
2019/03/19	0	0.00	5	11.95	11.95	-5	8,157	-0.06%
2019/03/14	10	11.90	0	0.00	11.90	10	8,071	0.12%
2019/03/08	10	11.95	0	0.00	11.95	10	8,322	0.12%
2019/03/07	22	12.17	3	12.25	12.10	19	8,279	0.23%
2019/03/06	14	12.45	9	12.44	12.40	5	8,456	0.06%
2019/03/05	9	12.30	10	12.20	12.30	-1	8,093	-0.01%
2019/03/04	10	12.00	10	12.00	12.00	0	7,812	0.00%
2019/02/27	5	12.00	0	0.00	12.05	5	7,764	0.06%
2019/02/26	0	0.00	5	12.15	12.10	-5	7,706	-0.06%
2019/02/25	5	12.25	0	0.00	12.15	5	7,565	0.07%
2019/02/22	1	12.05	0	0.00	12.05	1	7,434	0.01%
2019/02/21	2	12.15	0	0.00	12.30	2	7,250	0.03%
2019/02/20	0	0.00	2	12.20	12.05	-2	7,093	-0.03%
2019/02/18	1	11.90	0	0.00	11.90	1	6,850	0.01%
2019/02/14	8	12.15	24	12.15	12.05	-16	6,813	-0.23%
2019/02/13	0	0.00	7	12.20	12.15	-7	6,807	-0.10%
2019/02/12	0	0.00	9	12.30	12.30	-9	6,656	-0.14%
2019/02/11	916	12.09	920	12.19	12.00	-4	6,421	-0.06%	大買/大賣/
2019/01/30	31	11.46	0	0.00	11.65	31	5,995	0.52%
2019/01/29	2	11.25	0	0.00	11.25	2	5,784	0.03%
2019/01/25	9	11.17	0	0.00	11.10	9	5,744	0.16%
2019/01/21	0	0.00	20	11.08	11.10	-20	5,859	-0.34%
2019/01/18	0	0.00	2	11.00	10.90	-2	5,983	-0.03%
2019/01/17	0	0.00	2	10.90	10.90	-2	6,114	-0.03%
2019/01/15	0	0.00	1	10.90	10.90	-1	6,303	-0.02%
2019/01/11	20	10.85	0	0.00	10.90	20	6,485	0.31%
2019/01/10	5	11.05	0	0.00	11.00	5	6,475	0.08%
2019/01/09	20	11.15	3	11.10	11.20	17	6,402	0.27%
2018/12/27	2	10.80	0	0.00	10.75	2	6,580	0.03%
2018/12/21	3	10.95	0	0.00	10.95	3	7,001	0.04%
2018/12/18	1	11.20	25	11.25	11.20	-24	7,709	-0.31%
2018/12/12	0	0.00	2	11.40	11.30	-2	8,196	-0.02%
2018/12/06	1	11.50	0	0.00	11.40	1	8,298	0.01%
2018/12/03	0	0.00	1	11.80	11.90	-1	8,343	-0.01%
2018/11/30	1	11.60	0	0.00	11.60	1	8,475	0.01%
2018/11/29	0	0.00	3	11.80	11.80	-3	8,448	-0.04%
2018/11/28	3	11.30	0	0.00	11.30	3	8,206	0.04%
2018/11/26	3	11.35	0	0.00	11.25	3	8,475	0.04%
2018/11/23	3	11.35	0	0.00	11.30	3	8,591	0.03%
2018/11/05	50	11.80	0	0.00	11.80	50	13,573	0.37%
2018/11/02	4	11.85	4	11.80	11.80	0	13,594	0.00%
2018/10/29	0	0.00	3	11.45	11.50	-3	13,966	-0.02%
2018/10/25	3	11.20	2	11.25	11.05	1	13,832	0.01%
2018/10/19	3	12.80	0	0.00	12.55	3	14,236	0.02%
2018/10/17	1	12.95	0	0.00	12.90	1	14,461	0.01%
2018/10/16	0	0.00	4	13.25	13.20	-4	14,446	-0.03%
2018/10/15	0	0.00	2	13.25	13.15	-2	14,518	-0.01%
2018/10/12	0	0.00	3	13.10	13.10	-3	14,495	-0.02%
2018/10/11	4	12.86	17	12.77	12.85	-13	14,535	-0.09%
2018/10/09	0	0.00	1,500	13.57	13.70	-1,500	14,422	-10.40%	大賣/鉅額交易
2018/10/05	0	0.00	7	13.55	13.60	-7	14,547	-0.05%
2018/10/04	1	14.00	0	0.00	14.00	1	14,490	0.01%
2018/10/02	500	14.35	1	14.40	14.25	499	14,676	3.40%	大買/鉅額交易
2018/10/01	1,002	14.44	0	0.00	14.50	1,002	14,670	6.83%	大買/鉅額交易
2018/09/27	0	0.00	2	14.65	14.75	-2	14,525	-0.01%
2018/09/26	0	0.00	7	14.77	14.65	-7	14,427	-0.05%
2018/09/25	4	14.49	22	14.15	14.40	-18	14,220	-0.13%
2018/09/21	0	0.00	1	14.05	13.95	-1	13,946	-0.01%
2018/09/20	24	13.89	1	13.90	13.95	23	14,010	0.16%
2018/09/19	10	14.05	11	13.84	14.05	-1	13,927	-0.01%
2018/09/18	1	13.60	1	13.50	13.50	0	13,961	0.00%
2018/09/14	0	0.00	1	13.45	13.40	-1	14,181	-0.01%
2018/09/12	0	0.00	1	13.30	13.25	-1	14,253	-0.01%
2018/09/11	11	13.05	0	0.00	13.15	11	14,359	0.08%
2018/09/07	2	13.55	0	0.00	13.50	2	14,138	0.01%
2018/09/04	0	0.00	36	13.80	13.80	-36	13,909	-0.26%
2018/08/31	3	13.95	0	0.00	14.00	3	13,911	0.02%
2018/08/30	0	0.00	1	14.30	14.30	-1	13,778	-0.01%
2018/08/29	1	14.00	16	14.00	14.00	-15	13,775	-0.11%
2018/08/28	14	14.74	2	14.60	14.45	12	13,557	0.09%
2018/08/27	1	14.95	0	0.00	14.95	1	13,489	0.01%
2018/08/24	5	14.95	0	0.00	15.05	5	13,586	0.04%
2018/08/23	53	15.64	103	15.33	15.50	-50	13,303	-0.38%	大賣/
2018/08/22	6	15.07	2	15.20	15.00	4	13,059	0.03%
2018/08/21	3	15.03	0	0.00	15.05	3	12,971	0.02%
2018/08/20	4	14.46	0	0.00	14.55	4	12,662	0.03%
2018/08/17	6	15.50	0	0.00	15.00	6	12,321	0.05%
2018/08/16	1	15.30	2	15.35	15.35	-1	12,002	-0.01%
2018/08/15	47	15.41	100	16.03	15.60	-53	11,641	-0.46%
2018/08/14	120	15.53	9	15.36	15.60	111	11,049	1.00%	大買/鉅額交易
2018/08/13	0	0.00	51	14.67	14.45	-51	10,062	-0.51%
2018/08/10	50	14.30	1	14.40	14.25	49	9,425	0.52%
2018/08/09	0	0.00	7	13.95	13.95	-7	9,094	-0.08%
2018/08/07	0	0.00	43	14.10	14.05	-43	8,963	-0.48%
2018/08/03	55	14.26	17	14.22	13.85	38	8,889	0.43%
2018/08/02	0	0.00	50	13.95	14.00	-50	8,827	-0.57%
2018/08/01	0	0.00	4	14.20	14.20	-4	8,717	-0.05%
2018/07/31	0	0.00	2	14.20	14.25	-2	8,653	-0.02%
2018/07/30	50	14.25	5	14.15	14.15	45	8,570	0.53%
2018/07/27	0	0.00	50	13.85	13.90	-50	8,392	-0.60%
2018/07/26	9	13.84	8	14.06	13.80	1	8,311	0.01%
2018/07/25	50	13.55	0	0.00	13.65	50	7,942	0.63%
2018/07/24	0	0.00	73	13.33	13.45	-73	7,810	-0.93%
2018/07/23	0	0.00	10	13.06	13.00	-10	7,505	-0.13%
2018/07/20	35	13.10	54	12.96	12.95	-19	7,455	-0.25%
2018/07/18	2	13.45	1	13.35	13.35	1	7,402	0.01%
2018/07/17	0	0.00	5	13.15	13.35	-5	7,304	-0.07%
2018/07/16	0	0.00	1	13.25	13.15	-1	7,264	-0.01%
2018/07/13	0	0.00	13	13.05	13.15	-13	7,209	-0.18%
2018/07/12	1	13.45	0	0.00	13.35	1	7,037	0.01%
2018/07/11	80	13.26	10	13.35	13.35	70	6,918	1.01%
2018/07/10	8	13.05	0	0.00	13.00	8	6,661	0.12%
2018/07/06	0	0.00	8	12.60	12.95	-8	6,626	-0.12%
2018/07/05	0	0.00	53	12.55	12.55	-53	6,571	-0.81%
2018/07/04	5	12.60	0	0.00	12.65	5	6,611	0.08%
2018/07/03	0	0.00	18.9	12.46	12.40	-18.9	6,668	-0.28%
2018/06/29	3	12.67	0	0.00	12.65	3	6,550	0.05%
2018/06/28	0	0.00	5	13.15	13.05	-5	6,428	-0.08%
2018/06/27	2	13.15	54	13.14	13.15	-52	6,370	-0.82%
2018/06/26	0	0.00	2	12.90	12.95	-2	6,167	-0.03%
2018/06/25	0	0.00	4	12.83	12.90	-4	6,160	-0.06%
2018/06/22	0	0.00	1	12.60	12.60	-1	6,098	-0.02%
2018/06/21	60	12.80	0	0.00	12.60	60	6,198	0.97%
2018/06/20	8	12.43	9	12.38	12.60	-1	6,389	-0.02%
2018/06/19	9	12.44	8	12.40	12.40	1	6,392	0.02%
2018/06/14	3	12.15	3	12.20	12.10	0	6,279	0.00%
2018/06/12	5	12.50	1	12.55	12.50	4	6,219	0.06%
2018/06/08	1	12.35	0	0.00	12.40	1	6,099	0.02%
2018/06/07	0	0.00	35	12.22	12.25	-35	6,099	-0.57%
2018/06/06	2	12.15	10	12.15	12.05	-8	6,105	-0.13%
2018/06/05	0	0.00	2	12.15	12.10	-2	6,128	-0.03%
2018/06/04	30	12.02	5	12.15	12.20	25	6,122	0.41%
2018/05/25	0	0.00	1	10.90	10.80	-1	7,117	-0.01%
2018/05/18	0	0.00	0.4	11.00	11.00	-0.4	8,899	0.00%
2018/05/15	0	0.00	2	10.90	10.90	-2	9,174	-0.02%
2018/05/11	5	11.00	0	0.00	10.90	5	9,629	0.05%
2018/05/03	0	0.00	58	10.40	10.35	-58	10,150	-0.57%
2018/04/27	58	10.75	0	0.00	10.80	58	10,942	0.53%
2018/04/23	0	0.00	1	11.40	11.20	-1	12,093	-0.01%
2018/04/20	5	11.35	0	0.00	11.40	5	12,365	0.04%
2018/04/16	5	11.20	0	0.00	11.15	5	15,298	0.03%
2018/04/12	0	0.00	3	11.50	11.30	-3	17,051	-0.02%
2018/04/11	0	0.00	2	11.65	11.60	-2	17,184	-0.01%
2018/04/10	2	12.05	22	12.00	11.80	-20	17,410	-0.11%
2018/04/02	65	11.89	0	0.00	11.90	65	18,769	0.35%
2018/03/28	0	0.00	1	11.50	11.45	-1	20,514	0.00%
2018/03/23	16	11.05	5	11.21	10.95	11	20,320	0.05%
2018/03/22	1	11.70	0	0.00	11.80	1	20,021	0.00%
2018/03/19	1	12.10	0	0.00	12.05	1	20,064	0.00%
2018/03/16	1	12.35	0	0.00	12.25	1	20,511	0.00%
2018/03/15	20	12.20	0	0.00	12.35	20	20,571	0.10%
2018/03/14	1	12.35	0.1	12.30	12.30	0.9	20,742	0.00%
2018/03/12	0	0.00	1	12.35	12.35	-1	20,728	0.00%
2018/03/09	2	12.30	0	0.00	12.30	2	20,818	0.01%
2018/03/08	0	0.00	5	12.50	12.50	-5	20,854	-0.02%
2018/03/06	1	12.50	0	0.00	12.45	1	20,732	0.00%
2018/03/05	34	12.64	0	0.00	12.20	34	20,585	0.17%
2018/03/02	3	13.48	1	13.55	13.55	2	19,892	0.01%
2018/03/01	5	13.95	2	13.85	13.85	3	19,740	0.02%
2018/02/27	8	13.53	20	13.40	13.45	-12	19,364	-0.06%
2018/02/26	5	13.83	8	13.70	13.60	-3	19,157	-0.02%
2018/02/23	20	14.15	23	13.99	13.50	-3	18,999	-0.02%
2018/02/22	12	13.63	0	0.00	13.60	12	18,331	0.07%
2018/02/21	0	0.00	7	13.18	13.55	-7	18,062	-0.04%
2018/02/12	0	0.00	2	12.80	12.80	-2	17,554	-0.01%
2018/02/08	7	12.21	0	0.00	12.20	7	17,444	0.04%
2018/02/06	4	12.23	4	12.25	12.25	0	17,268	0.00%
2018/02/01	1	12.85	0	0.00	12.85	1	16,948	0.01%
2018/01/31	12	12.66	4	12.95	12.95	8	16,955	0.05%
2018/01/30	7	13.12	0	0.00	13.05	7	16,808	0.04%
2018/01/26	0	0.00	3	13.05	13.15	-3	16,589	-0.02%
2018/01/25	2	13.35	9	13.19	13.25	-7	16,668	-0.04%
2018/01/24	7	13.16	5	13.05	13.05	2	16,514	0.01%
2018/01/23	0	0.00	160	12.65	12.75	-160	16,150	-0.99%	大賣/鉅額交易
2018/01/22	4	12.60	0	0.00	12.55	4	16,061	0.02%
2018/01/19	0	0.00	20	12.80	12.75	-20	15,954	-0.13%
2018/01/17	1	12.95	0	0.00	12.90	1	16,235	0.01%
2018/01/15	3.1	13.11	87	13.06	13.05	-83.9	15,631	-0.54%
2018/01/12	1	13.85	3	14.20	13.90	-2	14,781	-0.01%
2018/01/11	91	13.96	70	14.18	13.90	21	14,390	0.15%
2018/01/10	91	14.04	36	14.26	14.00	55	13,953	0.39%
2018/01/09	0	0.00	8	13.44	13.70	-8	12,861	-0.06%
2018/01/08	4	13.33	28	13.33	13.40	-24	12,193	-0.20%
2018/01/04	5	12.70	40	12.95	12.70	-35	10,964	-0.32%
2018/01/03	0	0.00	73	12.75	12.75	-73	10,724	-0.68%
2018/01/02	333	12.85	326	12.91	12.85	7	10,405	0.07%	大買/大賣/