中鴻 (2014)-永豐金-忠孝券商分點個股進出

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

中鴻

(2014)

可現股當沖

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

立即追蹤
本地時間:14:30

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3	23.18	23.20	-3	6,947	-0.04%
2024/04/25	2	22.85	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%
2024/04/23	1	23.10	1	23.05	23.05	0	7,003	0.00%
2024/04/22	2.1	22.95	0	0.00	22.80	2.1	7,016	0.03%
2024/04/19	75.2	23.36	78	23.66	23.20	-2.8	6,917	-0.04%
2024/04/18	13.1	23.78	11.1	23.71	23.75	2	6,679	0.03%
2024/04/17	1.1	22.30	0	0.00	22.25	1.1	6,151	0.02%
2024/04/16	0	0.00	3	22.15	22.15	-3	6,289	-0.05%
2024/04/15	2	23.30	0	0.00	22.65	2	6,417	0.03%
2024/04/12	1.1	23.14	5	23.00	23.00	-3.9	6,362	-0.06%
2024/04/11	9.2	23.46	5.2	23.41	23.35	4	6,346	0.06%
2024/04/10	145.1	24.48	117	25.26	24.10	28.1	6,309	0.45%	大買/大賣/
2024/04/09	24	24.21	15.3	24.48	24.95	8.7	5,796	0.15%
2024/04/08	2.2	22.88	0	0.00	22.70	2.2	5,047	0.04%
2024/04/03	1	22.75	4.2	23.25	22.80	-3.2	5,013	-0.06%
2024/04/02	0.1	22.20	0	0.00	22.15	0.1	4,727	0.00%
2024/04/01	0.1	22.15	0	0.00	22.25	0.1	5,043	0.00%
2024/03/28	3	22.07	0	0.00	22.05	3	5,898	0.05%
2024/03/27	2	22.10	0	0.00	22.10	2	6,376	0.03%
2024/03/26	2	22.25	24	22.09	21.90	-22	6,896	-0.32%
2024/03/20	2	22.10	0	0.00	22.00	2	12,747	0.02%
2024/03/19	0	0.00	2	22.30	22.30	-2	12,828	-0.02%
2024/03/14	0.4	22.70	2.1	22.55	22.60	-1.7	12,852	-0.01%
2024/03/13	5.1	22.00	0	0.00	22.00	5.1	12,771	0.04%
2024/03/12	3	22.37	0	0.00	22.50	3	12,711	0.02%
2024/03/11	0.1	22.05	11	22.04	22.30	-11	12,732	-0.09%
2024/03/07	0	0.00	5	22.14	22.40	-5	12,713	-0.04%
2024/03/06	1	22.60	0	0.00	22.40	1	12,652	0.01%
2024/03/05	0.1	22.65	0	0.00	22.70	0.1	12,613	0.00%
2024/03/01	0	0.00	11	23.05	23.05	-11	12,603	-0.09%
2024/02/29	0.1	23.05	0	0.00	23.20	0.1	12,736	0.00%
2024/02/27	0.2	23.15	0	0.00	23.05	0.2	12,710	0.00%
2024/02/26	2.2	23.43	5	23.55	23.35	-2.9	12,706	-0.02%
2024/02/23	1	23.35	0	0.00	23.35	1	12,856	0.01%
2024/02/22	0.1	23.75	0	0.00	23.75	0.1	12,900	0.00%
2024/02/21	6	23.77	0	23.80	23.75	6	12,943	0.05%
2024/02/20	0	0.00	1	24.35	24.05	-1	12,941	-0.01%
2024/02/19	61	24.40	62	24.08	24.40	-1	13,040	-0.01%
2024/02/16	1	23.40	1	23.90	23.95	0	13,129	0.00%
2024/02/15	0.3	23.37	0	0.00	23.35	0.3	13,098	0.00%
2024/01/30	6	24.28	5	24.05	24.00	1	13,144	0.01%
2024/01/26	5	24.05	0	0.00	24.15	5	13,153	0.04%
2024/01/23	0	0.00	5	23.60	23.85	-5	13,112	-0.04%
2024/01/19	8	23.11	0	0.00	23.20	8	13,049	0.06%
2024/01/17	0	0.00	10	23.75	23.35	-10	13,021	-0.08%
2024/01/16	2	24.05	0	0.00	23.90	2	13,025	0.02%
2024/01/12	0.2	24.35	0	0.00	24.35	0.2	13,000	0.00%
2024/01/11	0	0.00	5.3	24.44	24.40	-5.3	13,026	-0.04%
2024/01/10	6.2	24.53	0.8	24.50	24.35	5.4	13,180	0.04%
2024/01/09	77.2	25.07	65	26.10	25.10	12.2	13,022	0.09%
2024/01/08	137.2	26.44	142	26.23	26.05	-4.9	12,801	-0.04%	大買/大賣/
2024/01/05	144	26.07	143	26.19	26.10	1	12,727	0.01%	大買/大賣/
2024/01/04	1	26.35	23	26.05	26.25	-22	12,671	-0.17%
2024/01/03	8	25.62	0	0.00	25.70	8	12,565	0.06%
2024/01/02	3	26.13	0	0.00	26.05	3	12,482	0.02%
2023/12/29	27	26.03	11	26.05	26.05	16	12,465	0.13%
2023/12/28	26	25.99	14.1	26.20	25.95	11.9	12,479	0.10%
2023/12/27	18	26.38	16	26.68	26.20	2	12,340	0.02%
2023/12/26	0.1	26.70	3	26.78	26.70	-2.9	12,063	-0.02%
2023/12/25	7.4	27.56	14	27.68	26.95	-6.6	11,878	-0.06%
2023/12/22	99.6	27.04	248.3	27.22	27.00	-148.7	11,440	-1.30%	大賣/鉅額交易
2023/12/21	108.1	28.05	89	27.87	27.70	19.1	10,953	0.17%	大買/
2023/12/20	134	28.11	133	28.66	28.20	1	10,450	0.01%	大買/大賣/
2023/12/19	146	27.20	298	26.67	27.75	-152	9,327	-1.63%	大買/大賣/鉅額交易
2023/12/18	576.1	27.18	290	27.08	26.85	286.1	7,949	3.60%	大買/大賣/鉅額交易
2023/12/15	56	25.08	57	25.16	26.00	-1	5,922	-0.02%
2023/12/14	0	0.00	4	23.45	23.65	-4	4,955	-0.08%
2023/12/13	1	22.90	1	23.30	23.10	0	5,090	0.00%
2023/12/12	2	22.90	0	0.00	22.90	2	5,192	0.04%
2023/12/08	1	23.25	0	0.00	23.25	1	5,197	0.02%
2023/12/05	0	0.00	3	23.55	23.55	-3	5,163	-0.06%
2023/12/04	0	0.00	0.1	23.85	23.80	-0.1	5,142	0.00%
2023/12/01	0	23.40	1	23.50	23.50	-1	5,088	-0.02%
2023/11/30	1	23.40	0	0.00	23.35	1	5,087	0.02%
2023/11/29	3.2	23.42	1	23.70	23.55	2.2	5,135	0.04%
2023/11/27	0.2	23.15	2	23.25	23.25	-1.8	5,024	-0.04%
2023/11/22	5	22.91	2	23.20	22.70	3	4,929	0.06%
2023/11/16	67	22.45	67	22.10	22.45	0	4,650	0.00%
2023/11/13	1	21.25	0	0.00	21.20	1	4,654	0.02%
2023/11/06	1	21.90	1	21.85	21.90	0	5,158	0.00%
2023/11/02	1	21.50	0	0.00	21.65	1	5,456	0.02%
2023/10/27	2	21.40	0	0.00	21.45	2	7,188	0.03%
2023/10/26	6	21.45	0	0.00	21.45	6	7,239	0.08%
2023/10/24	1	20.45	0	0.00	20.60	1	7,330	0.01%
2023/10/20	2	20.85	1	21.15	20.95	1	7,503	0.01%
2023/10/18	0	0.00	4	21.75	21.75	-4	7,777	-0.05%
2023/10/13	0	21.85	0	0.00	21.70	0	7,847	0.00%
2023/10/12	4	21.65	1	21.50	21.85	3	7,883	0.04%
2023/10/11	0.1	21.55	2	21.65	21.45	-2	7,934	-0.02%
2023/10/04	2	21.75	0	0.00	21.55	2	7,930	0.03%
2023/10/02	1	22.65	0	0.00	22.60	1	7,867	0.01%
2023/09/28	2	22.60	0	0.00	22.55	2	7,923	0.03%
2023/09/27	4	23.04	0	0.00	22.90	4	7,881	0.05%
2023/09/25	1	24.00	0	0.00	24.00	1	7,773	0.01%
2023/09/22	2	24.30	9	24.52	24.30	-7	7,782	-0.09%
2023/09/21	8	24.35	3	24.55	24.30	5	7,775	0.06%
2023/09/20	0	0.00	1	25.20	24.70	-1	7,808	-0.01%
2023/09/19	62	24.81	62	24.95	24.80	0	7,937	0.00%
2023/09/18	27	24.83	50	24.58	24.70	-23	7,974	-0.29%
2023/09/15	24	23.93	1	24.10	24.10	23	7,772	0.30%
2023/09/14	0	0.00	2	23.60	23.65	-2	7,725	-0.03%
2023/09/11	6	23.25	0	0.00	23.25	6	8,243	0.07%
2023/09/07	0	0.00	0.1	23.20	23.20	-0.1	8,399	0.00%
2023/09/05	1	23.55	0	0.00	23.65	1	8,446	0.01%
2023/09/01	1	23.20	1	23.20	23.15	0	8,427	0.00%
2023/08/31	1	23.10	0	0.00	23.10	1	8,529	0.01%
2023/08/30	1	22.80	0	0.00	22.80	1	8,744	0.01%
2023/08/22	1	22.85	0	0.00	22.80	1	8,701	0.01%
2023/08/21	33	23.07	25	23.15	22.95	8	8,709	0.09%
2023/08/17	2	22.30	4	22.20	22.70	-2	8,597	-0.02%
2023/08/16	2	22.85	0	0.00	22.85	2	8,488	0.02%
2023/08/14	21	23.39	0	0.00	23.25	21	8,369	0.25%
2023/08/11	2	24.55	0	0.00	24.50	2	8,200	0.02%
2023/08/10	0	0.00	4	25.05	25.15	-4	8,083	-0.05%
2023/08/08	37.1	25.57	23	25.80	25.45	14.1	7,979	0.18%
2023/08/07	30	26.04	30	25.66	26.10	0	7,900	0.00%
2023/08/04	29	25.84	22	25.87	26.10	7	7,485	0.09%
2023/08/02	6	25.73	37	25.58	25.35	-31	6,959	-0.45%
2023/08/01	0	0.00	3	24.90	24.70	-3	6,343	-0.05%
2023/07/28	2	24.40	0	0.00	24.40	2	6,270	0.03%
2023/07/26	0	0.00	1	25.00	24.50	-1	6,197	-0.02%
2023/07/24	1	25.00	4	24.83	24.65	-3	6,006	-0.05%
2023/07/21	1	24.25	1	24.75	24.25	0	5,786	0.00%
2023/07/20	1	24.45	2.6	24.73	24.65	-1.6	5,833	-0.03%
2023/07/18	27	24.06	35	24.01	24.05	-8	5,908	-0.14%
2023/07/17	0	0.00	12	24.20	24.20	-12	5,975	-0.20%
2023/07/14	6	23.93	11	23.93	23.85	-5	6,015	-0.08%
2023/07/12	2	23.13	0	0.00	23.10	2	6,002	0.03%
2023/07/11	2	23.35	0	0.00	23.35	2	6,005	0.03%
2023/07/10	12	23.65	0	0.00	23.40	12	6,079	0.20%
2023/07/07	0.1	23.40	3	23.35	23.35	-2.9	6,111	-0.05%
2023/07/06	5	23.73	2	23.83	23.80	3	6,107	0.05%
2023/07/05	0	0.00	2	24.20	24.20	-2	6,050	-0.03%
2023/07/04	0	0.00	3	24.55	24.60	-3	6,058	-0.05%
2023/07/03	0.1	24.45	0	0.00	24.50	0.1	6,089	0.00%
2023/06/30	2	24.40	15	24.60	24.40	-13	6,058	-0.21%
2023/06/29	0	0.00	10	25.00	24.65	-10	6,043	-0.17%
2023/06/28	28	24.85	26	24.90	24.85	2	6,043	0.03%
2023/06/27	22.4	25.29	1	25.10	25.25	21.4	5,963	0.36%
2023/06/26	0	0.00	17	24.41	24.75	-17	5,823	-0.29%
2023/06/21	0	0.00	1	24.55	24.55	-1	5,811	-0.02%
2023/06/20	6	24.71	0	0.00	24.65	6	5,879	0.10%
2023/06/19	52	24.89	46	24.69	24.90	6	5,893	0.10%
2023/06/16	16	24.51	4	24.09	24.55	12	5,664	0.21%
2023/06/15	1	23.70	0	0.00	23.65	1	5,518	0.02%
2023/06/14	9	23.92	3	24.03	23.85	6	5,686	0.11%
2023/06/12	1	23.45	0	0.00	23.50	1	5,720	0.02%
2023/06/09	3	23.90	0	0.00	23.95	3	5,802	0.05%
2023/06/07	0	23.95	0	0.00	23.95	0	6,110	0.00%
2023/06/06	5	24.07	0	0.00	23.85	5	6,211	0.08%
2023/06/05	5	24.40	23	23.53	24.40	-18	6,245	-0.29%
2023/05/31	0	0.00	1	23.25	23.10	-1	6,394	-0.02%
2023/05/26	1	23.05	0	0.00	23.00	1	7,358	0.01%
2023/05/09	0	0.00	1	24.20	24.25	-1	9,053	-0.01%
2023/05/05	1	24.60	0	0.00	24.45	1	9,345	0.01%
2023/05/03	47	24.25	46	24.15	24.25	1	9,880	0.01%
2023/04/28	1	24.30	0	0.00	24.50	1	10,489	0.01%
2023/04/27	3	24.33	0	0.00	24.30	3	10,776	0.03%
2023/04/25	0	25.25	10	24.55	24.45	-10	11,452	-0.09%
2023/04/24	2	25.35	0	0.00	25.15	2	11,957	0.02%
2023/04/21	23	25.55	23	25.25	25.55	0	12,174	0.00%
2023/04/20	11	25.76	0	0.00	25.75	11	12,054	0.09%
2023/04/19	1	26.35	0	0.00	26.15	1	12,265	0.01%
2023/04/18	1	26.55	0	0.00	26.55	1	12,241	0.01%
2023/04/14	1	26.85	0	0.00	26.70	1	12,409	0.01%
2023/04/13	1	26.70	12	27.08	27.10	-11	12,479	-0.09%
2023/04/12	0	0.00	3	26.90	26.80	-3	12,549	-0.02%
2023/04/10	1	26.65	1	26.90	26.90	0	12,879	0.00%
2023/03/31	0	0.00	1	26.55	26.40	-1	14,269	-0.01%
2023/03/28	1	26.25	1	26.30	26.15	0	17,801	0.00%
2023/03/27	2	26.73	1	26.85	26.50	1	18,537	0.01%
2023/03/24	2	26.50	1	26.90	26.55	1	19,550	0.01%
2023/03/23	1	26.25	0	0.00	26.40	1	20,721	0.00%
2023/03/21	1	26.80	0	0.00	26.85	1	22,657	0.00%
2023/03/20	11	26.61	1	26.70	26.65	10	22,689	0.04%
2023/03/17	1	27.10	0	0.00	27.15	1	22,606	0.00%
2023/03/16	1	27.05	0	0.00	27.05	1	22,463	0.00%
2023/03/15	0	0.00	0	27.95	27.60	0	22,491	0.00%
2023/03/13	3	27.58	3	27.78	27.75	0	22,740	0.00%
2023/03/10	34	27.89	21	28.05	27.90	13	22,697	0.06%
2023/03/09	0	0.00	1	28.80	28.70	-1	22,744	0.00%
2023/03/08	2	28.38	0	0.00	28.40	2	22,700	0.01%
2023/03/07	0	0.00	1	28.85	28.80	-1	22,742	0.00%
2023/03/06	2	28.43	11	28.88	28.40	-9	22,627	-0.04%
2023/03/03	0	0.00	2	28.23	28.30	-2	22,580	-0.01%
2023/03/02	0	0.00	11	27.97	28.15	-11	22,576	-0.05%
2023/03/01	26	27.73	3	27.78	27.40	23	22,561	0.10%
2023/02/24	8	29.17	3	30.10	28.90	5	22,234	0.02%
2023/02/23	1	29.55	1	29.55	29.70	0	21,938	0.00%
2023/02/22	3	28.85	3.2	28.95	29.20	-0.1	21,873	0.00%
2023/02/21	4	29.15	0	0.00	29.25	4	21,945	0.02%
2023/02/20	0	0.00	1	29.35	29.20	-1	22,379	0.00%
2023/02/17	0	0.00	7	28.98	29.00	-7	23,118	-0.03%
2023/02/16	6	28.75	5	28.83	28.80	1	23,559	0.00%
2023/02/15	3	28.53	6	29.00	28.40	-3	23,389	-0.01%
2023/02/14	1	29.00	1	28.70	28.80	0	23,295	0.00%
2023/02/13	12	28.12	9	28.78	28.85	3	23,198	0.01%
2023/02/10	67	28.19	48	28.49	28.10	19	23,059	0.08%
2023/02/09	81	28.49	83	28.66	28.40	-2	23,070	-0.01%
2023/02/08	108	28.67	109	29.16	28.65	-1	23,104	0.00%	大買/大賣/
2023/02/07	2.1	27.95	7	28.34	28.80	-4.9	22,930	-0.02%
2023/02/06	3	27.90	3	27.85	28.05	0	22,757	0.00%
2023/02/03	11	27.91	4	27.90	27.80	7	22,668	0.03%
2023/02/02	68	28.45	65	28.56	28.45	3	22,489	0.01%
2023/02/01	126	28.69	120	29.21	28.75	6	22,276	0.03%	大買/大賣/
2023/01/31	117	29.44	109	29.07	29.00	8	21,995	0.04%	大買/大賣/
2023/01/30	159	29.02	156	29.04	29.00	3	21,744	0.01%	大買/大賣/
2023/01/17	219	28.35	207.2	28.18	28.45	11.8	21,441	0.06%	大買/大賣/
2023/01/16	255	27.93	265	28.07	27.95	-10	21,168	-0.05%	大買/大賣/
2023/01/13	266	27.66	248.2	27.96	27.75	17.8	20,983	0.08%	大買/大賣/
2023/01/12	176	27.70	198	28.33	27.60	-22	20,674	-0.11%	大買/大賣/
2023/01/11	129	27.78	123	27.50	27.80	6	20,210	0.03%	大買/大賣/
2023/01/10	99	27.17	99	27.21	27.25	0	19,989	0.00%
2023/01/09	124.1	27.27	123	27.01	27.35	1.1	19,992	0.01%	大買/大賣/
2023/01/05	2.1	26.61	0	0.00	26.50	2.1	19,785	0.01%
2023/01/04	3	26.80	3	26.55	26.65	0	19,743	0.00%
2023/01/03	1.1	27.10	2	27.10	27.10	-1	19,655	0.00%
2022/12/30	45	26.83	45	27.06	26.75	0	19,555	0.00%
2022/12/29	0	0.00	4	26.50	26.60	-4	19,450	-0.02%
2022/12/28	7	26.93	3	27.23	26.80	4	19,437	0.02%
2022/12/27	120	26.67	122	27.01	26.70	-2	19,274	-0.01%	大買/大賣/
2022/12/26	100	27.10	102	27.93	27.10	-2	19,051	-0.01%	大賣/
2022/12/23	168.1	27.83	170	27.35	27.60	-2	18,722	-0.01%	大買/大賣/
2022/12/22	260	27.43	259.1	27.17	27.30	0.9	17,973	0.01%	大買/大賣/
2022/12/21	687	26.45	690	26.60	27.10	-3	16,789	-0.02%	大買/大賣/
2022/12/20	21	25.74	11	26.60	24.70	10	15,380	0.07%
2022/12/19	171	26.19	166	27.32	26.00	5	14,732	0.03%	大買/大賣/
2022/12/16	209	27.45	209	27.61	27.50	0	14,061	0.00%	大買/大賣/
2022/12/15	343	27.40	350	27.21	27.60	-7	13,168	-0.05%	大買/大賣/
2022/12/14	475	26.57	474	26.87	25.90	1	12,193	0.01%	大買/大賣/
2022/12/13	10.1	24.82	19	25.17	26.40	-8.9	10,963	-0.08%
2022/12/12	1	23.35	4	23.70	24.00	-3	10,542	-0.03%
2022/12/09	1	23.90	0	0.00	23.80	1	10,567	0.01%
2022/12/08	26	23.75	26	23.86	23.75	0	10,633	0.00%
2022/12/07	4	24.09	30	23.85	23.85	-26	10,670	-0.24%
2022/12/06	0	0.00	3	24.35	24.15	-3	10,594	-0.03%
2022/12/05	6	24.13	8	24.26	24.70	-2	10,597	-0.02%
2022/12/02	1	23.65	0	0.00	23.60	1	10,364	0.01%
2022/12/01	2	24.05	5	24.07	23.95	-3	10,432	-0.03%
2022/11/30	41	23.76	42	23.90	23.80	-1	10,464	-0.01%
2022/11/29	30	23.85	2	23.60	23.85	28	10,493	0.27%
2022/11/28	0	0.00	50	22.62	22.60	-50	10,399	-0.48%
2022/11/25	2	23.05	0	0.00	22.80	2	10,516	0.02%
2022/11/24	2	22.80	0	0.00	22.80	2	10,531	0.02%
2022/11/23	0	0.00	4	22.90	22.75	-4	10,466	-0.04%
2022/11/22	12	23.70	7	23.96	23.35	5	10,378	0.05%
2022/11/21	10	23.85	0	0.00	23.85	10	10,361	0.10%
2022/11/18	10	24.01	0	0.00	23.90	10	10,353	0.10%
2022/11/17	2	23.93	4	24.20	24.20	-2	10,256	-0.02%
2022/11/16	52	24.36	47	24.68	24.45	5	10,149	0.05%
2022/11/15	53	23.99	48.1	22.96	24.10	5	9,713	0.05%
2022/11/14	37	21.39	9.1	22.10	22.45	28	8,940	0.31%
2022/11/10	0	20.40	2	20.70	20.35	-2	8,764	-0.02%
2022/11/09	1	20.80	0	0.00	20.75	1	9,001	0.01%
2022/11/04	59	19.85	57	19.87	19.90	2	9,907	0.02%
2022/11/01	0	0.00	1	19.90	20.00	-1	10,034	-0.01%
2022/10/31	0.1	19.85	0	0.00	19.70	0.1	10,146	0.00%
2022/10/24	27	21.30	27	21.60	21.30	0	11,165	0.00%
2022/10/21	34	21.50	34	21.75	21.50	0	11,244	0.00%
2022/10/20	28	22.45	28	21.00	22.45	0	11,328	0.00%
2022/10/19	0	0.00	2	21.75	21.90	-2	11,399	-0.02%
2022/10/18	0	0.00	1	21.50	21.25	-1	11,536	-0.01%
2022/10/17	1	21.15	0	0.00	21.15	1	11,683	0.01%
2022/10/14	2	21.15	0	0.00	21.15	2	11,844	0.02%
2022/10/13	0	0.00	1	21.15	21.15	-1	11,967	-0.01%
2022/10/12	0	22.20	4	22.20	22.20	-4	12,127	-0.03%
2022/10/07	1	22.50	0	0.00	22.55	1	12,243	0.01%
2022/10/06	1	22.50	0	0.00	22.50	1	12,267	0.01%
2022/10/05	0	0.00	1	22.75	22.60	-1	12,293	-0.01%
2022/10/04	45	22.15	45	22.00	22.15	0	12,230	0.00%
2022/09/29	2	21.00	2	21.10	21.00	0	12,300	0.00%
2022/09/27	2	21.50	0	0.00	21.40	2	12,321	0.02%
2022/09/26	7	22.11	0	22.15	21.65	7	12,522	0.06%
2022/09/23	21	22.91	22	23.19	23.00	-1	12,506	-0.01%
2022/09/22	0	0.00	2	22.55	22.55	-2	12,464	-0.02%
2022/09/21	2	23.70	0	0.00	23.20	2	12,282	0.02%
2022/09/20	8	23.95	6	24.45	24.20	2	12,026	0.02%
2022/09/19	1	25.10	1	24.85	24.45	0	11,912	0.00%
2022/09/15	2	24.25	0	0.00	24.45	2	11,879	0.02%
2022/09/13	4	24.60	0	24.70	24.55	4	12,118	0.03%
2022/09/12	2	24.75	202	24.54	24.60	-200	12,301	-1.63%	大賣/鉅額交易
2022/09/08	201	24.20	0	24.05	24.20	201	12,320	1.63%	大買/鉅額交易
2022/09/07	6	24.28	6	24.09	23.90	0	12,320	0.00%
2022/09/06	28	24.05	24	24.35	23.95	4	12,180	0.03%
2022/09/05	3	24.70	1	24.95	24.60	2	12,095	0.02%
2022/09/02	27	25.18	25	25.25	25.15	2	12,179	0.02%
2022/09/01	3	25.22	0	0.00	25.20	3	12,175	0.02%
2022/08/31	3	25.70	0	25.80	25.95	3	12,098	0.02%
2022/08/29	2	26.23	0	0.00	26.25	2	12,111	0.02%
2022/08/25	0	0.00	2	26.90	26.90	-2	12,183	-0.02%
2022/08/23	6	26.55	0	0.00	26.55	6	12,301	0.05%
2022/08/22	0	0.00	7	26.93	26.80	-7	12,299	-0.06%
2022/08/19	5	27.75	52	27.55	27.55	-47	12,263	-0.38%
2022/08/18	0	0.00	8	27.67	27.70	-8	12,205	-0.07%
2022/08/17	2	27.55	1	28.00	27.45	1	12,084	0.01%
2022/08/16	34	27.23	33	27.36	27.20	1	11,983	0.01%
2022/08/15	1	27.70	7	27.44	27.60	-6	11,864	-0.05%
2022/08/12	1	26.05	2	26.18	26.00	-1	11,606	-0.01%
2022/08/11	0	0.00	1	25.20	25.20	-1	11,403	-0.01%
2022/08/08	5	25.63	3	25.75	25.50	2	11,344	0.02%
2022/08/05	9	26.08	7	26.36	26.05	2	11,308	0.02%
2022/08/04	23	26.00	22	26.25	26.00	1	11,422	0.01%
2022/08/03	2	26.43	9	26.50	26.70	-7	11,402	-0.06%
2022/08/02	39	26.75	27	26.33	26.90	12	11,544	0.10%
2022/08/01	51	27.10	8.5	26.15	27.10	42.5	11,292	0.38%
2022/07/28	24	24.90	24	24.70	24.90	0	11,523	0.00%
2022/07/27	3	24.63	0	0.00	24.60	3	11,460	0.03%
2022/07/26	0	0.00	2	25.18	25.05	-2	11,397	-0.02%
2022/07/25	5	28.20	5.5	28.51	28.70	-0.5	11,190	0.00%
2022/07/22	2	28.08	5	28.50	28.20	-3	11,040	-0.03%
2022/07/21	10	28.34	1	28.10	28.10	9	11,086	0.08%
2022/07/19	2	28.00	3	28.95	28.75	-1	11,216	-0.01%
2022/07/18	1	28.40	3	27.67	28.40	-2	11,158	-0.02%
2022/07/15	1	26.70	0	0.00	26.85	1	11,091	0.01%
2022/07/14	1	26.65	0	0.00	26.80	1	11,223	0.01%
2022/07/13	23	26.64	23	26.78	26.60	0	11,308	0.00%
2022/07/08	100	26.80	101	26.70	26.70	-1	11,748	-0.01%	大賣/
2022/07/07	0	0.00	1	26.05	26.00	-1	11,839	-0.01%
2022/07/06	0	0.00	4	25.60	25.50	-4	11,951	-0.03%
2022/07/05	0	0.00	6	25.50	26.00	-6	12,164	-0.05%
2022/07/04	11	24.90	22	25.00	25.00	-11	12,242	-0.09%
2022/07/01	1	26.35	0	0.00	26.60	1	12,314	0.01%
2022/06/30	2	26.85	0	0.00	26.85	2	12,310	0.02%
2022/06/27	1	28.70	7	28.03	28.50	-6	13,089	-0.05%
2022/06/24	8	27.71	1	27.80	27.50	7	13,382	0.05%
2022/06/23	2	27.28	1	27.40	27.10	1	13,663	0.01%
2022/06/22	1	28.10	2	27.35	27.40	-1	13,894	-0.01%
2022/06/21	1	28.20	3	28.17	28.40	-2	14,512	-0.01%
2022/06/20	5	28.76	1	28.25	28.05	4	14,978	0.03%
2022/06/17	4	29.86	0.3	29.65	29.80	3.7	16,109	0.02%
2022/06/16	0	0.00	2	30.28	30.00	-2	17,398	-0.01%
2022/06/15	0	0.00	2	31.10	30.90	-2	17,549	-0.01%
2022/06/14	0	0.00	1	30.75	31.00	-1	17,760	-0.01%
2022/06/13	7	31.51	3	31.27	31.15	4	18,175	0.02%
2022/06/10	1	32.25	1	32.40	32.55	0	18,323	0.00%
2022/06/09	6	32.83	1	32.80	32.85	5	18,553	0.03%
2022/06/08	15	33.40	0	0.00	33.15	15	19,323	0.08%
2022/06/07	6	33.04	0	0.00	33.30	6	19,624	0.03%
2022/06/02	0.1	32.75	0	0.00	32.65	0.1	21,173	0.00%
2022/05/31	1	32.75	0	0.00	32.70	1	22,746	0.00%
2022/05/30	6	33.57	0.1	33.55	33.40	5.9	22,803	0.03%
2022/05/27	1	33.05	1	33.10	33.00	0	23,267	0.00%
2022/05/24	0	0.00	3	33.38	32.90	-3	24,000	-0.01%
2022/05/23	48	33.09	48	33.13	33.00	0	24,170	0.00%
2022/05/20	4	32.35	7	32.71	33.10	-3	24,603	-0.01%
2022/05/19	3	31.65	4	31.93	31.90	-1	25,466	0.00%
2022/05/17	2	32.85	2	32.70	32.95	0	25,175	0.00%
2022/05/13	1	32.70	0	0.00	32.75	1	25,157	0.00%
2022/05/12	0	0.00	5	32.75	32.35	-5	25,175	-0.02%
2022/05/10	0	0.00	1	33.95	34.50	-1	25,121	0.00%
2022/05/09	1	33.85	21	33.72	33.65	-20	25,071	-0.08%
2022/05/06	15.1	34.86	2	34.65	34.60	13.1	25,056	0.05%
2022/05/05	0	0.00	21	38.31	38.35	-21	24,627	-0.09%
2022/05/03	1	37.85	0	0.00	37.85	1	24,698	0.00%
2022/04/29	2	38.23	1	38.20	38.15	1	24,756	0.00%
2022/04/28	26	38.05	27	38.24	38.05	-1	24,853	0.00%
2022/04/27	10	37.96	12	37.93	38.20	-2	24,827	-0.01%
2022/04/26	5	40.16	3	39.52	39.40	2	24,640	0.01%
2022/04/25	32	41.07	3	41.43	40.90	29	24,401	0.12%
2022/04/22	10.1	43.80	2	43.75	43.85	8.1	24,199	0.03%
2022/04/21	4	43.13	0	0.00	43.10	4	24,298	0.02%
2022/04/20	2	43.80	2	44.05	43.60	0	24,620	0.00%
2022/04/19	8	44.99	1	44.60	44.50	7	24,576	0.03%
2022/04/18	3	45.43	14	44.94	44.75	-11	24,596	-0.04%
2022/04/15	7	46.99	4	47.00	46.80	3	24,461	0.01%
2022/04/14	21	46.90	18.4	47.35	46.80	2.6	24,431	0.01%
2022/04/13	5	47.20	14.1	47.25	47.10	-9.1	24,418	-0.04%
2022/04/12	5	46.60	0	0.00	46.70	5	24,421	0.02%
2022/04/11	25	46.83	24	47.09	46.65	1	24,375	0.00%
2022/04/08	12	47.29	5.6	46.98	47.50	6.4	24,241	0.03%
2022/04/07	3.1	46.01	2	46.70	45.75	1.1	24,089	0.00%
2022/04/06	21	46.74	21	46.77	46.95	0	23,863	0.00%
2022/04/01	0	0.00	1	46.25	46.55	-1	23,925	0.00%
2022/03/31	3	46.28	0	0.00	46.15	3	24,396	0.01%
2022/03/30	19.1	45.12	20.1	45.38	46.90	-1	24,614	0.00%
2022/03/29	6.7	46.61	1.2	46.24	46.00	5.5	24,555	0.02%
2022/03/28	20.1	47.17	12	47.68	47.30	8.1	24,828	0.03%
2022/03/25	9	48.31	17.9	48.29	48.50	-8.9	25,621	-0.03%
2022/03/24	66	47.97	111.2	48.50	47.95	-45.2	27,333	-0.17%	大賣/
2022/03/23	51.6	47.55	19.7	47.65	48.50	31.9	28,160	0.11%
2022/03/22	240.5	48.09	320.1	47.93	47.40	-79.6	27,779	-0.29%	大買/大賣/
2022/03/21	80.1	47.04	36.6	46.52	47.20	43.6	26,656	0.16%
2022/03/18	18.3	43.95	9.1	44.19	43.95	9.2	25,846	0.04%
2022/03/17	18	43.98	16	44.13	44.20	2	26,610	0.01%
2022/03/16	11.1	43.83	22	43.84	43.75	-10.9	26,726	-0.04%
2022/03/15	10.5	43.31	42	43.58	43.20	-31.5	26,546	-0.12%
2022/03/14	34.2	43.83	16	43.69	44.00	18.2	27,330	0.07%
2022/03/11	45	43.72	37.4	43.81	43.60	7.6	27,832	0.03%
2022/03/10	3.1	42.06	2	41.78	42.80	1.1	27,391	0.00%
2022/03/09	10.3	41.04	3	41.60	41.80	7.3	27,386	0.03%
2022/03/08	90	43.69	93.5	42.48	40.90	-3.5	27,456	-0.01%
2022/03/07	66.6	43.89	86.9	43.76	43.90	-20.3	26,189	-0.08%
2022/03/04	16	42.03	12	42.08	42.00	4	24,971	0.02%
2022/03/03	13	42.30	22.5	42.61	42.30	-9.5	25,053	-0.04%
2022/03/02	15	42.41	18.2	42.50	42.25	-3.2	25,338	-0.01%
2022/03/01	30.5	42.41	28.4	42.11	42.05	2.1	26,021	0.01%
2022/02/25	20.5	40.69	43	40.54	40.50	-22.5	27,087	-0.08%
2022/02/24	63	39.47	51	40.43	39.35	12	27,790	0.04%
2022/02/23	15	41.18	20	41.46	41.30	-5	27,769	-0.02%
2022/02/22	11.1	41.92	11.5	42.38	41.20	-0.4	27,786	0.00%
2022/02/21	118	42.30	140	42.39	42.75	-22	27,345	-0.08%	大買/大賣/
2022/02/18	2	39.50	0	0.00	39.85	2	26,414	0.01%
2022/02/17	0.2	39.55	0	0.00	39.75	0.2	26,629	0.00%
2022/02/16	0	0.00	1	39.65	39.55	-1	26,832	0.00%
2022/02/15	1	39.50	2	40.05	39.10	-1	27,223	0.00%
2022/02/14	11	39.82	10	39.71	39.80	1	28,130	0.00%
2022/02/11	21	40.62	26	40.48	40.35	-5	28,247	-0.02%
2022/02/10	34	40.64	34	40.46	40.50	0	28,566	0.00%
2022/02/09	3	40.65	1	40.85	40.25	2	29,265	0.01%
2022/02/08	34	39.79	28	39.86	40.00	6	29,287	0.02%
2022/02/07	4	39.66	2	39.60	39.85	2	29,340	0.01%
2022/01/26	0	0.00	10	36.90	37.00	-10	29,320	-0.03%
2022/01/25	2	37.20	2	37.55	36.75	0	29,502	0.00%
2022/01/24	2	37.05	9	37.01	37.10	-7	29,595	-0.02%
2022/01/21	11	38.97	11	38.57	38.15	0	29,608	0.00%
2022/01/20	2	38.85	1	38.50	39.25	1	29,596	0.00%
2022/01/19	0	0.00	424.1	38.34	38.25	-424.1	29,578	-1.43%	大賣/鉅額交易
2022/01/18	8.4	39.47	1	39.55	38.80	7.4	29,689	0.02%
2022/01/17	1	39.50	0	0.00	39.45	1	29,911	0.00%
2022/01/14	30	39.43	3	39.93	40.00	27	30,508	0.09%
2022/01/13	486	39.94	82	39.71	40.00	404	30,450	1.33%	大買/鉅額交易
2022/01/12	0	0.00	1	38.30	38.45	-1	30,188	0.00%
2022/01/11	3	38.53	5	38.27	38.15	-2	30,146	-0.01%
2022/01/10	4	38.73	1	39.05	38.90	3	30,244	0.01%
2022/01/07	12	39.48	0	0.00	39.05	12	30,235	0.04%
2022/01/06	14.1	39.86	0	0.00	39.75	14.1	30,272	0.05%
2022/01/05	5	40.95	10.5	40.68	40.25	-5.5	30,346	-0.02%
2022/01/04	12	40.09	2	40.15	40.15	10	30,395	0.03%
2022/01/03	7.1	40.75	3	40.60	40.70	4.1	30,572	0.01%
2021/12/30	3	41.18	1	41.10	41.15	2	30,805	0.01%
2021/12/29	2	41.25	6	41.36	41.50	-4	30,944	-0.01%
2021/12/28	0.1	41.15	8	41.19	41.10	-7.9	31,211	-0.03%
2021/12/27	19	41.14	13	41.92	41.00	6	31,412	0.02%
2021/12/24	10.1	43.76	12.4	43.50	42.55	-2.3	31,107	-0.01%
2021/12/23	12	43.64	29	43.62	43.55	-17	30,878	-0.06%
2021/12/22	31	44.24	59.3	44.38	43.90	-28.3	30,458	-0.09%
2021/12/21	36	43.69	54	43.94	44.55	-18	29,872	-0.06%
2021/12/20	102	43.83	121.1	43.82	44.05	-19.1	28,816	-0.07%	大買/大賣/
2021/12/17	172	40.88	173.3	41.34	41.70	-1.3	26,866	0.00%	大買/大賣/
2021/12/16	14	39.46	13	39.77	39.40	1	25,705	0.00%
2021/12/15	16	39.96	7	39.98	39.95	9	25,899	0.03%
2021/12/14	44.5	39.89	23.2	40.11	39.65	21.4	25,870	0.08%
2021/12/13	19.3	40.49	21.6	40.05	40.90	-2.3	25,432	-0.01%
2021/12/10	20	39.06	16	38.77	38.50	4	24,588	0.02%
2021/12/09	9	38.88	27	39.12	38.45	-18	24,644	-0.07%
2021/12/08	200	40.33	170.1	40.36	39.15	29.9	24,884	0.12%	大買/大賣/
2021/12/07	60.5	38.44	63.2	38.70	39.00	-2.7	24,544	-0.01%
2021/12/06	1	37.45	3	37.43	37.10	-2	23,937	-0.01%
2021/12/03	3	36.55	1	36.50	36.50	2	23,783	0.01%
2021/12/02	2	35.90	2	36.35	36.20	0	23,710	0.00%
2021/12/01	13.2	35.06	12	35.21	35.40	1.2	23,638	0.00%
2021/11/30	2	34.80	2	35.00	35.10	0	23,681	0.00%
2021/11/29	11	35.02	32	34.96	35.10	-21	23,701	-0.09%
2021/11/26	31	36.48	19	36.46	36.25	12	23,693	0.05%
2021/11/25	76	38.54	76.2	38.23	38.15	-0.2	23,602	0.00%
2021/11/24	239	37.72	239.4	37.71	37.40	-0.4	22,654	0.00%	大買/大賣/
2021/11/23	5	35.36	5	35.67	35.20	0	21,411	0.00%
2021/11/22	3	32.58	3	33.15	33.40	0	21,791	0.00%
2021/11/19	12.2	32.97	12	33.12	32.85	0.2	21,762	0.00%
2021/11/18	0	0.00	9	33.84	33.90	-9	21,745	-0.04%
2021/11/16	2.2	34.03	18	34.49	34.10	-15.9	22,142	-0.07%
2021/11/15	3.2	34.74	1	34.65	34.75	2.2	22,263	0.01%
2021/11/11	33	36.47	27.1	35.98	36.25	5.9	22,815	0.03%
2021/11/10	13	35.13	10	35.36	34.95	3	22,256	0.01%
2021/11/09	10	35.50	10.9	35.70	35.70	-0.9	22,466	0.00%
2021/11/08	25.9	36.22	8.1	36.11	36.25	17.9	22,636	0.08%
2021/11/05	2	34.53	0	0.00	34.30	2	22,459	0.01%
2021/11/03	2	35.80	16	35.85	35.70	-14	23,539	-0.06%
2021/11/02	18	35.88	2	35.25	35.15	16	23,573	0.07%
2021/11/01	21	35.42	16	34.90	35.20	5	23,736	0.02%
2021/10/29	6	34.62	5	35.03	35.10	1	23,880	0.00%
2021/10/28	0.1	35.00	6	34.78	34.85	-6	23,908	-0.02%
2021/10/27	10	35.43	10	35.23	35.30	0	24,131	0.00%
2021/10/26	31	35.37	30	35.39	35.60	1	24,736	0.00%
2021/10/25	0	0.00	2	34.88	35.05	-2	25,027	-0.01%
2021/10/22	12	34.18	40	34.08	33.70	-28	25,424	-0.11%
2021/10/21	5	36.35	15	36.89	36.90	-10	25,461	-0.04%
2021/10/20	8	36.24	1.1	36.10	36.05	7	25,804	0.03%
2021/10/19	0	0.00	1	36.60	36.60	-1	26,215	0.00%
2021/10/18	7.1	36.21	1	36.55	36.40	6.1	26,883	0.02%
2021/10/15	2	36.30	1.1	36.55	36.30	1	27,449	0.00%
2021/10/14	5	36.45	15	35.95	36.35	-10	28,019	-0.04%
2021/10/13	2	35.50	20	35.52	35.80	-18	28,804	-0.06%
2021/10/12	48	37.28	14	36.40	36.10	34	29,292	0.12%
2021/10/08	3	37.73	10	38.60	37.00	-7	30,189	-0.02%
2021/10/07	16.1	38.23	3	38.25	38.30	13.1	31,156	0.04%
2021/10/06	27	38.53	26	38.80	38.05	1	32,370	0.00%
2021/10/05	16	37.63	12	38.08	39.00	4	33,509	0.01%
2021/10/04	0	0.00	3	38.70	37.10	-3	34,130	-0.01%
2021/10/01	4.2	39.91	10	39.29	39.15	-5.9	35,544	-0.02%
2021/09/30	2	41.20	0	0.00	41.80	2	37,175	0.01%
2021/09/29	7.1	40.93	1	40.80	40.35	6.1	38,748	0.02%
2021/09/27	3.1	42.39	3	42.00	42.35	0.1	44,443	0.00%
2021/09/24	1	41.30	7	41.70	41.75	-6	49,121	-0.01%
2021/09/23	14.1	40.51	4	41.16	41.25	10.1	55,807	0.02%
2021/09/22	13.1	41.17	10	41.27	41.00	3.1	63,801	0.00%
2021/09/17	12	43.66	0	0.00	44.45	12	67,891	0.02%
2021/09/16	1	44.35	5	44.95	44.15	-4	70,029	-0.01%
2021/09/15	0	0.00	2	44.70	45.05	-2	71,938	0.00%
2021/09/14	16	45.41	19	45.84	45.50	-3	75,763	0.00%
2021/09/13	13	47.07	20	46.92	46.90	-7	79,590	-0.01%
2021/09/10	49	46.43	24	46.31	46.35	25	80,607	0.03%
2021/09/09	10	44.62	11	44.37	44.95	-1	81,642	0.00%
2021/09/08	2	44.38	1	43.95	43.70	1	84,570	0.00%
2021/09/07	7.1	43.58	0	0.00	44.20	7.1	84,889	0.01%
2021/09/06	2	44.90	1	44.75	44.45	1	85,072	0.00%
2021/09/03	6.1	44.83	5	45.36	44.05	1.1	85,000	0.00%
2021/09/02	7.1	44.78	2	44.95	44.40	5.1	85,129	0.01%
2021/09/01	3	46.47	1	46.80	46.05	2	85,115	0.00%
2021/08/31	7	46.46	2	47.08	46.85	5	85,070	0.01%
2021/08/30	3	46.53	1	46.75	46.40	2	85,302	0.00%
2021/08/27	19	46.29	78.1	45.77	45.85	-59.1	85,511	-0.07%
2021/08/26	117	46.99	37.1	46.67	46.00	79.9	85,671	0.09%	大買/
2021/08/25	21.2	44.15	0	0.00	44.10	21.2	85,317	0.02%
2021/08/24	26.1	43.47	15	44.18	44.00	11.1	89,217	0.01%
2021/08/23	23	44.60	18	44.63	44.10	5	93,474	0.01%
2021/08/20	7.1	42.86	49.2	43.26	43.40	-42.1	96,058	-0.04%
2021/08/19	27.1	44.02	13.2	43.71	42.75	13.9	98,816	0.01%
2021/08/18	37.2	43.16	33	43.88	45.40	4.2	100,762	0.00%
2021/08/17	35	44.70	21	44.90	44.30	14	102,491	0.01%
2021/08/16	5	48.35	7	47.99	47.80	-2	106,682	0.00%
2021/08/13	6	48.46	7	48.70	47.80	-1	111,289	0.00%
2021/08/12	54.5	48.79	47.1	48.73	49.30	7.4	115,351	0.01%
2021/08/11	18	48.15	21	47.21	47.00	-3	118,096	0.00%
2021/08/10	34.1	48.06	17	47.59	47.30	17.1	119,720	0.01%
2021/08/09	50	48.78	47.1	49.30	48.85	2.9	121,383	0.00%
2021/08/06	6.1	47.00	4	47.30	47.00	2.1	123,407	0.00%
2021/08/05	13.2	47.33	32	47.68	47.15	-18.8	126,196	-0.01%
2021/08/04	3	49.27	0	0.00	48.60	3	129,263	0.00%
2021/08/03	1	48.40	10	48.60	48.75	-9	134,933	-0.01%
2021/08/02	2	49.03	23	48.90	49.25	-21	138,109	-0.02%
2021/07/30	43	49.76	16	49.53	48.90	27	142,440	0.02%
2021/07/29	21.1	47.71	4.5	48.15	48.90	16.6	146,402	0.01%
2021/07/28	13.4	47.01	14.6	46.58	46.90	-1.3	148,860	0.00%
2021/07/27	6	47.89	5	48.88	46.50	1	151,587	0.00%
2021/07/26	8	49.05	9	49.26	48.55	-1	154,472	0.00%
2021/07/23	27.3	49.46	38	50.02	50.40	-10.7	157,355	-0.01%
2021/07/22	28	48.76	8	49.85	48.20	20	158,348	0.01%
2021/07/21	27.6	50.52	12.3	50.57	49.30	15.3	159,661	0.01%
2021/07/20	67	52.70	317	51.62	51.50	-250	159,499	-0.16%	大賣/鉅額交易
2021/07/19	260	54.54	52	53.42	53.10	208	159,337	0.13%	大買/鉅額交易
2021/07/16	72	53.06	92	53.10	53.00	-20	159,322	-0.01%
2021/07/15	65	52.42	54	52.89	54.40	11	159,147	0.01%
2021/07/14	85	50.45	344	50.96	50.70	-259	158,637	-0.16%	大賣/鉅額交易
2021/07/13	70.1	54.52	72	54.99	52.60	-1.9	158,188	0.00%
2021/07/12	87.2	58.89	90	58.32	57.40	-2.8	157,356	0.00%
2021/07/09	72	57.05	40.6	57.08	56.50	31.5	156,798	0.02%
2021/07/08	45.7	57.22	76	57.40	58.50	-30.3	156,468	-0.02%
2021/07/07	62.1	57.65	60	57.67	56.50	2.1	155,332	0.00%
2021/07/06	118.1	60.52	85	60.77	59.60	33.1	155,560	0.02%	大買/
2021/07/05	137	61.95	151.5	62.10	61.30	-14.5	156,896	-0.01%	大買/大賣/
2021/07/02	112.1	60.69	132	60.91	60.10	-19.9	154,581	-0.01%	大買/大賣/
2021/07/01	281.5	60.81	246.8	61.28	58.80	34.7	153,370	0.02%	大買/大賣/
2021/06/30	566.1	63.07	683.2	62.83	61.20	-117.1	151,103	-0.08%	大買/大賣/鉅額交易
2021/06/29	1,033.7	59.15	1,024	58.87	59.50	9.7	147,776	0.01%	大買/大賣/
2021/06/28	293.1	54.91	189	54.20	55.70	104.1	141,237	0.07%	大買/大賣/鉅額交易
2021/06/25	112	51.93	141	51.77	50.70	-29	136,878	-0.02%	大買/大賣/
2021/06/24	258	51.02	235	51.41	50.60	23	135,237	0.02%	大買/大賣/
2021/06/23	257.5	50.84	239	52.07	48.25	18.5	133,347	0.01%	大買/大賣/
2021/06/22	134	50.79	118	50.12	51.70	16	130,040	0.01%	大買/大賣/
2021/06/21	50	47.98	49	47.61	47.00	1	125,972	0.00%
2021/06/18	38	51.09	83	51.57	50.00	-45	124,583	-0.04%
2021/06/17	199	53.19	151.9	52.61	50.80	47.2	123,048	0.04%	大買/大賣/
2021/06/16	47	50.93	22	51.43	50.40	25	120,480	0.02%
2021/06/15	48	48.10	31	48.41	50.60	17	120,113	0.01%
2021/06/11	12	46.59	9	47.44	47.20	3	119,897	0.00%
2021/06/10	16	45.73	86	45.70	47.10	-70	120,284	-0.06%
2021/06/09	12	47.09	1	46.80	46.80	11	120,431	0.01%
2021/06/08	10	48.07	5	48.55	48.55	5	120,709	0.00%
2021/06/07	44.1	45.59	20	45.11	47.20	24	120,863	0.02%
2021/06/04	45	50.35	3	51.60	49.95	42	120,690	0.03%
2021/06/03	21.1	51.98	53	51.71	51.60	-31.9	121,601	-0.03%
2021/06/02	66	52.70	51	52.10	52.70	15	121,644	0.01%
2021/06/01	394.1	53.74	420.2	53.01	53.30	-26.1	122,374	-0.02%	大買/大賣/
2021/05/31	422.1	52.21	589.5	52.39	52.40	-167.4	121,105	-0.14%	大買/大賣/鉅額交易
2021/05/28	257	48.06	89	48.16	48.70	168	118,089	0.14%	大買/鉅額交易
2021/05/27	207	45.65	119.3	45.45	44.30	87.7	116,115	0.08%	大買/大賣/
2021/05/26	197.6	44.73	240	44.57	44.10	-42.4	114,060	-0.04%	大買/大賣/
2021/05/25	79	44.06	171	44.40	44.00	-92	113,252	-0.08%	大賣/
2021/05/24	226.1	46.44	158	46.25	45.05	68.1	113,497	0.06%	大買/大賣/
2021/05/21	1,225	45.55	1,210	45.78	46.15	15	110,303	0.01%	大買/大賣/
2021/05/20	366	44.53	346	44.12	43.00	20	105,867	0.02%	大買/大賣/
2021/05/19	141	44.16	74	44.69	45.00	67	101,894	0.07%	大買/
2021/05/18	235	40.66	46	40.70	40.95	189	99,356	0.19%	大買/鉅額交易
2021/05/17	83	37.64	342	37.45	37.25	-259	97,397	-0.27%	大賣/鉅額交易
2021/05/14	529	42.21	523.5	41.96	41.35	5.5	95,502	0.01%	大買/大賣/
2021/05/13	644	47.08	554.5	47.23	45.90	89.5	92,554	0.10%	大買/大賣/
2021/05/12	415	54.95	383	55.32	51.00	32	89,797	0.04%	大買/大賣/
2021/05/11	699	58.24	783.2	58.45	56.60	-84.2	86,567	-0.10%	大買/大賣/
2021/05/10	269	55.84	247	56.12	57.40	22	80,795	0.03%	大買/大賣/
2021/05/07	242	49.58	315.3	49.48	52.20	-73.2	77,653	-0.09%	大買/大賣/
2021/05/06	345	46.89	407	46.62	47.50	-62	73,184	-0.08%	大買/大賣/
2021/05/05	280	42.44	174	42.71	43.20	106	68,736	0.15%	大買/大賣/鉅額交易
2021/05/04	143	39.92	131	40.30	39.30	12	66,023	0.02%	大買/大賣/
2021/05/03	99.2	45.00	56	44.59	42.65	43.2	62,948	0.07%
2021/04/29	417	41.52	426	41.62	42.60	-9	59,681	-0.02%	大買/大賣/
2021/04/28	14	39.14	64	39.30	38.75	-50	56,519	-0.09%
2021/04/27	123	39.47	235.4	39.17	40.00	-112.4	55,435	-0.20%	大買/大賣/鉅額交易
2021/04/26	85	38.70	19	39.22	39.25	66	53,702	0.12%
2021/04/23	19	35.54	14.1	35.01	35.70	4.9	53,554	0.01%
2021/04/22	20	37.83	10	37.99	36.25	10	53,573	0.02%
2021/04/21	97	33.62	19	34.97	35.40	78	53,448	0.15%
2021/04/20	107.1	33.95	35	33.99	34.50	72.1	53,279	0.14%	大買/
2021/04/19	44	32.91	1	34.45	34.70	43	53,408	0.08%
2021/04/16	8	31.07	23	31.09	31.55	-15	53,007	-0.03%
2021/04/15	1	29.10	39	28.95	28.70	-38	52,922	-0.07%
2021/04/14	36	27.15	55	27.61	27.80	-19	53,582	-0.04%
2021/04/13	46	27.71	25	27.78	27.40	21	55,897	0.04%
2021/04/12	99	28.16	69	28.41	29.00	30	59,126	0.05%
2021/04/09	132	27.10	53	26.57	26.80	79	58,542	0.13%	大買/
2021/04/08	1	24.95	12.6	24.95	24.95	-11.6	56,092	-0.02%
2021/04/07	79	22.89	86	22.60	22.70	-7	56,933	-0.01%
2021/04/06	144	22.09	91	22.00	22.70	53	56,288	0.09%	大買/
2021/04/01	114	20.45	126	20.62	20.75	-12	54,838	-0.02%	大買/大賣/
2021/03/31	73	19.05	195.2	18.85	19.50	-122.2	52,181	-0.23%	大賣/鉅額交易
2021/03/30	8	18.16	2	18.28	18.30	6	51,223	0.01%
2021/03/29	103	18.23	167	18.42	18.30	-64	52,583	-0.12%	大買/大賣/
2021/03/26	5	17.75	1	17.75	17.80	4	55,864	0.01%
2021/03/25	84	17.62	102	17.98	17.55	-18	58,787	-0.03%	大賣/
2021/03/24	0	0.00	1.1	17.31	17.30	-1.1	58,813	0.00%
2021/03/23	103	17.68	21	17.83	17.55	82	59,227	0.14%	大買/
2021/03/22	2	17.60	3	17.72	17.70	-1	60,007	0.00%
2021/03/19	1	17.50	0	0.00	17.50	1	61,924	0.00%
2021/03/18	0	17.80	5	17.70	17.75	-5	63,665	-0.01%
2021/03/17	12	18.02	3	17.75	17.85	9	66,518	0.01%
2021/03/16	78	17.85	2	17.70	17.75	76	67,843	0.11%
2021/03/15	96	18.36	0	18.50	18.35	96	67,472	0.14%
2021/03/12	0	0.00	1	18.40	18.75	-1	67,060	0.00%
2021/03/11	0	0.00	52	18.24	18.25	-52	66,686	-0.08%
2021/03/10	23	18.19	11	18.20	18.20	12	66,651	0.02%
2021/03/09	125	18.50	74	18.84	18.40	51	66,366	0.08%	大買/
2021/03/08	142	18.06	59	18.08	18.10	83	65,151	0.13%	大買/
2021/03/05	14	18.36	8	18.26	17.85	6	64,811	0.01%
2021/03/04	71	18.68	116	18.49	18.60	-45	63,711	-0.07%	大賣/
2021/03/03	19	17.95	12	18.31	17.75	7	61,301	0.01%
2021/03/02	13	17.53	5	17.44	17.30	8	60,155	0.01%
2021/02/26	40	17.45	26	17.42	17.45	14	59,714	0.02%
2021/02/25	30	17.32	141	17.23	17.45	-111	58,896	-0.19%	大賣/鉅額交易
2021/02/24	286	17.44	257	17.35	16.50	29	58,000	0.05%	大買/大賣/
2021/02/23	6	16.78	68	17.14	17.20	-62	55,364	-0.11%
2021/02/22	27.1	15.61	72	15.72	15.65	-44.9	54,002	-0.08%
2021/02/19	1.5	15.37	201.5	15.45	15.45	-200	53,465	-0.37%	大賣/鉅額交易
2021/02/18	210	15.34	4	15.19	15.40	206	52,997	0.39%	大買/鉅額交易
2021/02/17	3	14.15	5	14.20	14.25	-2	52,242	0.00%
2021/02/05	1	13.40	3	13.41	13.40	-2	51,850	0.00%
2021/02/04	1	13.55	6	13.56	13.65	-5	51,731	-0.01%
2021/02/03	1	13.75	6	13.73	13.70	-5	51,751	-0.01%
2021/02/02	3	13.90	5	14.06	14.20	-2	51,453	0.00%
2021/02/01	3	13.63	9	13.46	13.80	-6	51,289	-0.01%
2021/01/29	4	13.69	4	13.90	13.60	0	51,075	0.00%
2021/01/28	2	14.00	4	13.97	13.90	-2	51,168	0.00%
2021/01/27	2	14.48	1	14.70	14.40	1	51,213	0.00%
2021/01/26	2	14.85	0	0.00	14.85	2	51,226	0.00%
2021/01/25	4	15.46	4	15.46	15.25	0	51,006	0.00%
2021/01/22	5	15.21	1	15.20	15.25	4	50,670	0.01%
2021/01/21	3	15.00	3	15.08	14.90	0	50,387	0.00%
2021/01/20	6	14.58	4	14.72	14.60	2	50,138	0.00%
2021/01/19	6	15.45	3	15.50	15.35	3	49,711	0.01%
2021/01/18	3	15.07	7	15.06	15.10	-4	49,391	-0.01%
2021/01/15	35	15.98	27	15.83	15.70	8	48,895	0.02%
2021/01/14	1	16.25	4	16.50	16.40	-3	48,484	-0.01%
2021/01/13	0	0.00	6	15.85	16.10	-6	47,717	-0.01%
2021/01/12	10	15.83	8	15.81	15.70	2	47,363	0.00%
2021/01/11	3	16.90	1	17.00	16.65	2	46,697	0.00%
2021/01/08	8	16.49	7	16.54	16.80	1	46,275	0.00%
2021/01/07	78	17.27	101	17.10	16.85	-23	45,602	-0.05%	大賣/
2021/01/06	49	17.95	115	18.31	17.65	-66	44,235	-0.15%	大賣/
2021/01/05	148	17.81	203	17.96	17.80	-55	41,253	-0.13%	大買/大賣/
2021/01/04	50	16.28	35	16.23	16.50	15	37,384	0.04%
2020/12/31	23	15.66	12.8	15.74	15.75	10.2	35,812	0.03%
2020/12/30	10	15.78	310	15.85	15.50	-300	35,197	-0.85%	大賣/鉅額交易
2020/12/29	270	15.72	118	15.36	15.35	152	33,981	0.45%	大買/大賣/鉅額交易
2020/12/28	30	15.37	22	15.47	15.00	8	32,612	0.02%
2020/12/25	246	15.73	19	15.58	15.50	227	31,474	0.72%	大買/鉅額交易
2020/12/24	37	15.89	34	15.46	15.50	3	30,591	0.01%
2020/12/23	10	15.63	96	15.53	16.00	-86	29,622	-0.29%
2020/12/22	47	16.29	28	15.89	15.20	19	28,061	0.07%
2020/12/21	136	15.52	99.6	15.58	15.75	36.4	24,162	0.15%	大買/
2020/12/18	52	14.35	160	14.24	14.35	-108	21,095	-0.51%	大賣/鉅額交易
2020/12/17	108	14.14	17	14.34	14.20	91	20,410	0.45%	大買/
2020/12/16	209	14.42	61	14.71	14.25	148	19,874	0.74%	大買/鉅額交易
2020/12/15	260	14.55	221	14.57	14.15	39	18,916	0.21%	大買/大賣/
2020/12/14	216	14.15	32	14.32	14.30	184	17,025	1.08%	大買/鉅額交易
2020/12/11	100	13.64	198	13.59	13.75	-98	14,796	-0.66%	大賣/
2020/12/10	73	12.82	12	12.82	12.85	61	11,829	0.52%
2020/12/09	5	11.80	0	0.00	11.70	5	10,342	0.05%
2020/12/08	5	11.90	0	0.00	11.90	5	10,395	0.05%
2020/12/07	7	12.16	2	12.05	12.10	5	10,456	0.05%
2020/12/04	3	12.07	5	12.07	12.05	-2	10,470	-0.02%
2020/12/03	7	11.80	2	11.70	11.70	5	10,500	0.05%
2020/12/02	10	11.96	20	11.95	11.80	-10	10,700	-0.09%
2020/12/01	8	11.83	7	11.88	11.90	1	10,639	0.01%
2020/11/30	6	12.00	3	12.05	12.05	3	10,467	0.03%
2020/11/27	4	11.63	1	11.60	11.70	3	9,940	0.03%
2020/11/26	6	11.48	7	11.47	11.35	-1	9,580	-0.01%
2020/11/25	31	11.23	181	11.16	11.20	-150	9,397	-1.60%	大賣/鉅額交易
2020/11/24	60	10.90	41	10.99	11.00	19	8,983	0.21%
2020/11/23	16	10.89	5	10.98	11.05	11	8,851	0.12%
2020/11/20	25	10.50	0	0.00	10.45	25	8,295	0.30%
2020/11/19	2	10.33	0	0.00	10.35	2	8,195	0.02%
2020/11/18	0	0.00	2	10.25	10.25	-2	8,113	-0.02%
2020/11/16	2	10.05	2	10.00	10.00	0	8,069	0.00%
2020/11/12	2	10.08	5	10.45	10.15	-3	8,024	-0.04%
2020/11/11	2	10.50	2	10.45	10.45	0	7,943	0.00%
2020/11/10	0	0.00	8	10.29	10.25	-8	7,849	-0.10%
2020/11/09	5	10.35	110	10.35	10.30	-105	7,764	-1.35%	大賣/鉅額交易
2020/11/06	0	0.00	22	10.20	10.20	-22	7,675	-0.29%
2020/11/05	85	10.45	50	10.48	10.20	35	7,639	0.46%
2020/11/04	52	10.26	50	10.40	10.40	2	7,326	0.03%
2020/11/03	10	10.20	108	10.25	10.00	-98	7,010	-1.40%	大賣/
2020/11/02	0	0.00	2	9.73	9.83	-2	6,761	-0.03%
2020/10/30	2	9.87	0	0.00	9.85	2	6,734	0.03%
2020/10/28	8	10.19	2	10.20	10.10	6	6,628	0.09%
2020/10/27	21	10.15	4	10.11	10.15	17	6,561	0.26%
2020/10/26	8	10.09	0	0.00	10.00	8	6,471	0.12%
2020/10/23	50	10.10	0	0.00	10.15	50	6,430	0.78%
2020/10/22	52	10.30	1	10.20	10.15	51	6,408	0.80%
2020/10/21	50	9.98	2	9.99	9.99	48	6,228	0.77%
2020/10/20	9	9.82	6	9.90	9.82	3	6,171	0.05%
2020/10/19	48	9.87	2	9.93	9.83	46	6,163	0.75%
2020/10/16	0	0.00	0.7	9.68	9.68	-0.7	6,042	-0.01%
2020/10/14	2	9.98	12	9.98	10.15	-10	5,953	-0.17%
2020/10/07	20	9.90	20	9.70	9.90	0	5,832	0.00%
2020/10/06	10	9.54	0	0.00	9.89	10	5,806	0.17%
2020/09/24	2	9.19	0	0.00	9.17	2	5,766	0.03%
2020/09/17	0	0.00	5	9.95	9.86	-5	5,370	-0.09%
2020/09/16	1	10.05	0	0.00	10.20	1	5,064	0.02%
2020/09/15	2	10.05	0	0.00	10.20	2	5,003	0.04%
2020/09/11	22	10.61	21	10.80	10.30	1	4,782	0.02%
2020/09/10	2	10.65	4	10.58	10.55	-2	4,457	-0.04%
2020/09/08	2	10.20	4	10.15	10.25	-2	4,044	-0.05%
2020/09/07	0	0.00	18	9.97	10.40	-18	3,675	-0.49%
2020/08/31	0	0.00	6	9.15	9.32	-6	3,231	-0.19%
2020/08/28	0	0.00	10	8.73	8.75	-10	3,043	-0.33%
2020/08/27	0	0.00	3	8.93	8.88	-3	3,019	-0.10%
2020/08/26	0	0.00	0.1	8.60	8.61	-0.1	2,830	0.00%
2020/08/25	5	8.52	0	0.00	8.52	5	2,769	0.18%
2020/08/24	0	0.00	1	8.35	8.30	-1	2,764	-0.04%
2020/08/21	4	8.26	0	0.00	8.29	4	2,894	0.14%
2020/08/20	4	8.06	0	0.00	8.07	4	2,986	0.13%
2020/08/18	4	8.42	20	8.48	8.45	-16	2,881	-0.56%
2020/07/14	2	8.04	0	0.00	8.03	2	2,992	0.07%
2020/07/07	0	0.00	1	8.19	8.18	-1	3,127	-0.03%
2020/06/29	3	8.20	0	0.00	8.19	3	3,195	0.09%
2020/06/23	1	8.40	0	0.00	8.36	1	3,233	0.03%
2020/06/19	0	0.00	5	8.31	8.21	-5	3,308	-0.15%
2020/06/15	0	0.00	0.2	8.08	8.11	-0.2	3,534	-0.01%
2020/06/10	0	0.00	4	8.45	8.65	-4	3,674	-0.11%
2020/06/08	0	0.00	5	8.49	8.45	-5	3,934	-0.13%
2020/06/05	10	8.20	0	0.00	8.24	10	3,877	0.26%
2020/06/01	0	0.00	1	7.89	7.81	-1	3,931	-0.03%
2020/05/29	4	7.89	0	0.00	7.80	4	3,933	0.10%
2020/05/28	0	0.00	7	8.04	8.14	-7	3,929	-0.18%
2020/05/27	5	7.74	26	7.64	7.79	-21	3,835	-0.55%
2020/05/22	2	7.35	0	0.00	7.30	2	3,779	0.05%
2020/05/21	30	7.46	0.5	7.40	7.43	29.5	3,779	0.78%
2020/05/14	21	7.39	0	0.00	7.21	21	3,743	0.56%
2020/05/12	3	7.50	0	0.00	7.57	3	3,729	0.08%
2020/05/11	0	0.00	5.1	7.65	7.63	-5.1	3,726	-0.14%
2020/05/08	0	0.00	1	7.43	7.45	-1	3,698	-0.03%
2020/05/06	0	0.00	21	7.33	7.33	-21	3,714	-0.57%
2020/05/05	1	7.39	0	0.00	7.42	1	3,720	0.03%
2020/05/04	27	7.47	20	7.42	7.42	7	3,728	0.19%
2020/04/30	0	0.00	5	7.79	7.83	-5	3,666	-0.14%
2020/04/28	0	0.00	2	7.22	7.27	-2	3,708	-0.05%
2020/04/27	0	0.00	13	7.12	7.16	-13	3,850	-0.34%
2020/04/22	5	6.74	0	0.00	6.81	5	3,857	0.13%
2020/04/21	8	6.77	0	0.00	6.77	8	3,866	0.21%
2020/03/24	0	0.00	15	6.30	6.51	-15	4,255	-0.35%
2020/03/19	0	0.00	30	5.55	5.40	-30	4,375	-0.69%
2020/03/17	9	6.26	0	0.00	6.21	9	4,242	0.21%
2020/02/17	0	9.31	0	0.00	9.32	0	3,591	0.00%
2020/01/17	30	10.25	0	0.00	10.30	30	3,816	0.79%
2020/01/06	0	0.00	39	10.40	10.40	-39	3,919	-1.00%
2020/01/03	2	10.70	0	0.00	10.50	2	3,944	0.05%
2019/12/27	3	10.25	3	10.35	10.35	0	3,581	0.00%
2019/12/24	0	0.00	2	10.30	10.25	-2	3,458	-0.06%
2019/12/23	0	0.00	0	10.20	10.25	0	3,387	0.00%
2019/12/18	10	10.10	0	0.00	10.15	10	3,320	0.30%
2019/12/17	10	10.10	2	10.15	10.10	8	3,275	0.24%
2019/12/12	0	0.00	4	9.91	9.84	-4	3,071	-0.13%
2019/12/11	0	0.00	0.5	9.71	9.76	-0.5	3,053	-0.02%
2019/12/03	2	9.67	0	0.00	9.71	2	3,074	0.07%
2019/11/22	0	0.00	1	9.36	9.35	-1	2,965	-0.03%
2019/11/13	39	9.49	0	0.00	9.40	39	3,106	1.26%
2019/11/12	0	0.00	1	9.51	9.48	-1	3,202	-0.03%
2019/11/06	0	0.00	30	9.93	9.86	-30	3,246	-0.92%
2019/11/05	54	9.98	18	9.99	10.10	36	3,174	1.13%
2019/10/14	2	9.04	0	0.00	9.06	2	3,230	0.06%
2019/10/09	0	0.00	1	9.12	9.12	-1	3,205	-0.03%
2019/10/03	2	9.55	0	0.00	9.54	2	3,133	0.06%
2019/09/03	0	0.00	2	10.10	10.10	-2	3,491	-0.06%
2019/08/16	2	9.76	0	0.00	9.76	2	3,990	0.05%
2019/08/15	2	9.88	0	0.00	9.89	2	3,901	0.05%
2019/08/01	1	10.50	0	0.00	10.45	1	4,449	0.02%
2019/07/24	0	0.00	2	10.65	10.65	-2	5,620	-0.04%
2019/07/19	1	10.60	0	0.00	10.65	1	5,716	0.02%
2019/07/15	1	10.40	0	0.00	10.35	1	6,456	0.02%
2019/07/10	2	10.35	0	0.00	10.35	2	6,814	0.03%
2019/07/04	0	0.00	0.3	10.50	10.55	-0.3	6,986	0.00%
2019/07/02	0	0.00	0.3	10.65	10.70	-0.3	7,240	0.00%
2019/06/26	0	0.00	2	10.45	10.45	-2	7,444	-0.03%
2019/06/25	0	0.00	2.9	10.54	10.45	-2.9	7,533	-0.04%
2019/06/24	0	0.00	15	10.70	10.65	-15	7,617	-0.20%
2019/06/17	0	0.00	3	10.35	10.40	-3	8,077	-0.04%
2019/06/05	0	0.00	3	10.50	10.50	-3	8,624	-0.04%
2019/05/29	0	0.00	1	10.45	10.45	-1	9,685	-0.01%
2019/05/28	0	0.00	7	10.36	10.60	-7	9,733	-0.07%
2019/05/22	0	0.00	1.6	10.88	10.90	-1.6	10,020	-0.02%
2019/05/20	0	0.00	40	10.80	10.80	-40	10,291	-0.39%
2019/05/13	0	0.00	2	10.80	10.85	-2	10,715	-0.02%
2019/05/09	2	10.85	0	0.00	10.70	2	11,126	0.02%
2019/05/03	10	11.75	6	11.81	11.85	4	10,577	0.04%
2019/05/02	11	12.26	12	12.36	12.35	-1	10,166	-0.01%
2019/04/30	20	12.05	20	12.15	12.30	0	10,111	0.00%
2019/04/29	20	12.30	0	0.00	12.05	20	10,108	0.20%
2019/04/26	12	12.30	0	0.00	12.30	12	10,046	0.12%
2019/04/25	0	0.00	30	12.53	12.55	-30	9,951	-0.30%
2019/04/24	0	0.00	40	12.61	12.45	-40	9,822	-0.41%
2019/04/23	5	12.50	50	12.42	12.45	-45	9,537	-0.47%
2019/04/22	0	0.00	40	12.29	12.30	-40	9,344	-0.43%
2019/04/17	10	11.95	0	0.00	12.05	10	9,305	0.11%
2019/04/15	20	11.85	0	0.00	11.90	20	9,104	0.22%
2019/04/12	10	11.75	0	0.00	11.75	10	9,235	0.11%
2019/04/11	20	11.90	0	0.00	11.90	20	9,227	0.22%
2019/04/10	30	11.97	2	11.95	12.00	28	9,188	0.30%
2019/04/09	10	11.95	0	0.00	12.05	10	9,131	0.11%
2019/04/08	20	11.90	0	0.00	11.85	20	9,048	0.22%
2019/04/02	0	0.00	1	11.40	11.45	-1	8,773	-0.01%
2019/03/28	10	11.35	40	11.30	11.30	-30	8,700	-0.34%
2019/03/27	12	11.40	0	0.00	11.40	12	8,687	0.14%
2019/03/25	10	11.40	0	0.00	11.40	10	8,594	0.12%
2019/03/20	2	11.65	0	0.00	11.70	2	8,396	0.02%
2019/03/19	1	11.95	0	0.00	11.95	1	8,157	0.01%
2019/03/14	0	0.00	4	11.98	11.90	-4	8,071	-0.05%
2019/03/07	12	12.20	0	0.00	12.10	12	8,279	0.14%
2019/03/06	2	12.45	13	12.41	12.40	-11	8,456	-0.13%
2019/03/05	0	0.00	21	12.33	12.30	-21	8,093	-0.26%
2019/03/04	40.3	11.95	10	11.95	12.00	30.3	7,812	0.39%
2019/02/15	33	11.97	3	12.05	11.90	30	6,849	0.44%
2019/02/14	20	12.10	0	0.00	12.05	20	6,813	0.29%
2019/02/12	10	12.30	17	12.29	12.30	-7	6,656	-0.11%
2019/02/11	13	12.06	151	12.09	12.00	-138	6,421	-2.15%	大賣/鉅額交易
2019/01/30	0	0.00	55	11.64	11.65	-55	5,995	-0.92%
2019/01/29	0.3	11.20	0	0.00	11.25	0.3	5,784	0.00%
2019/01/28	0	0.00	3	11.20	11.25	-3	5,742	-0.05%
2019/01/21	0	0.00	1	11.15	11.10	-1	5,859	-0.02%
2019/01/18	0.4	10.90	0	0.00	10.90	0.4	5,983	0.01%
2019/01/10	50	11.00	0	0.00	11.00	50	6,475	0.77%
2019/01/09	3	11.20	0	0.00	11.20	3	6,402	0.05%
2019/01/08	15	10.80	0	0.00	10.70	15	6,276	0.24%
2019/01/07	5	10.65	10	10.65	10.75	-5	6,281	-0.08%
2019/01/04	10	10.35	0	0.00	10.35	10	6,333	0.16%
2018/12/27	2	10.75	0	0.00	10.75	2	6,580	0.03%
2018/12/24	1	11.05	0	0.00	11.05	1	6,734	0.01%
2018/12/21	20	11.00	0	0.00	10.95	20	7,001	0.29%
2018/12/20	3	11.00	0	0.00	11.00	3	7,110	0.04%
2018/12/19	0	0.00	2	11.20	11.15	-2	7,376	-0.03%
2018/12/17	10	11.35	0	0.00	11.35	10	7,782	0.13%
2018/12/14	105	11.40	2	11.45	11.45	103	7,950	1.30%	大買/鉅額交易
2018/12/07	0	0.00	1	11.60	11.50	-1	8,274	-0.01%
2018/12/06	2	11.40	9	11.47	11.40	-7	8,298	-0.08%
2018/12/05	12	11.73	7	12.04	11.85	5	8,402	0.06%
2018/12/04	0	0.00	4	12.00	11.85	-4	8,327	-0.05%
2018/12/03	2	11.80	5	11.83	11.90	-3	8,343	-0.04%
2018/11/30	20	11.75	1	11.65	11.60	19	8,475	0.22%
2018/11/27	12	11.18	0	0.00	11.20	12	8,265	0.15%
2018/11/26	10	11.25	0	0.00	11.25	10	8,475	0.12%
2018/11/23	10	11.40	0	0.00	11.30	10	8,591	0.12%
2018/11/21	0	0.00	10	11.30	11.35	-10	9,185	-0.11%
2018/11/20	12	11.49	0	0.00	11.40	12	9,329	0.13%
2018/11/16	10	11.55	0	0.00	11.55	10	9,908	0.10%
2018/11/13	12	11.14	0	0.00	11.25	12	10,618	0.11%
2018/11/12	10	11.45	0	0.00	11.40	10	10,829	0.09%
2018/11/08	0	0.00	1	11.75	11.85	-1	11,604	-0.01%
2018/11/07	0	0.00	5	11.79	11.75	-5	12,554	-0.04%
2018/11/05	10	11.80	2	11.80	11.80	8	13,573	0.06%
2018/11/01	6	11.78	5	11.77	11.90	1	13,651	0.01%
2018/10/29	1	11.05	0	0.00	11.50	1	13,966	0.01%
2018/10/25	2	11.15	0	0.00	11.05	2	13,832	0.01%
2018/10/23	2	12.40	0	0.00	12.25	2	13,825	0.01%
2018/10/22	0	0.00	1	12.60	12.70	-1	13,880	-0.01%
2018/10/19	4	12.60	0	0.00	12.55	4	14,236	0.03%
2018/10/18	0	13.00	1	13.35	13.00	-1	14,220	-0.01%
2018/10/15	3	13.17	0	0.00	13.15	3	14,518	0.02%
2018/10/09	0	0.00	16	13.68	13.70	-16	14,422	-0.11%
2018/10/05	9	13.62	0	0.00	13.60	9	14,547	0.06%
2018/10/03	4	14.05	0	0.00	14.10	4	14,705	0.03%
2018/10/01	4	14.35	2	14.60	14.50	2	14,670	0.01%
2018/09/28	5	14.44	3	14.55	14.45	2	14,652	0.01%
2018/09/27	0	0.00	3	14.65	14.75	-3	14,525	-0.02%
2018/09/26	3	14.58	9	14.72	14.65	-6	14,427	-0.04%
2018/09/25	7	14.40	13	14.46	14.40	-6	14,220	-0.04%
2018/09/20	9	13.82	2	13.85	13.95	7	14,010	0.05%
2018/09/19	27	14.03	14	13.60	14.05	13	13,927	0.09%
2018/09/18	7	13.46	7	13.54	13.50	0	13,961	0.00%
2018/09/14	4	13.30	0	0.00	13.40	4	14,181	0.03%
2018/09/12	3	13.08	0	0.00	13.25	3	14,253	0.02%
2018/09/11	4	12.93	3	13.13	13.15	1	14,359	0.01%
2018/09/10	2	13.00	0	0.00	13.00	2	14,316	0.01%
2018/09/07	10	13.65	10	13.40	13.50	0	14,138	0.00%
2018/09/06	7	13.18	1	13.20	13.15	6	14,021	0.04%
2018/09/05	1	13.70	0	0.00	13.65	1	13,890	0.01%
2018/09/04	0.1	13.70	0	0.00	13.80	0.1	13,909	0.00%
2018/09/03	2	13.75	5	13.90	13.65	-3	13,905	-0.02%
2018/08/31	2	13.85	2	13.95	14.00	0	13,911	0.00%
2018/08/29	13	14.09	23	14.07	14.00	-10	13,775	-0.07%
2018/08/28	13	14.50	0	0.00	14.45	13	13,557	0.10%
2018/08/27	6	14.85	0	0.00	14.95	6	13,489	0.04%
2018/08/24	16	15.08	12	15.51	15.05	4	13,586	0.03%
2018/08/23	11.1	15.50	31	15.38	15.50	-19.9	13,303	-0.15%
2018/08/22	0	0.00	2	15.15	15.00	-2	13,059	-0.02%
2018/08/21	16	15.05	16	15.14	15.05	0	12,971	0.00%
2018/08/20	16	14.73	1	15.00	14.55	15	12,662	0.12%
2018/08/17	13	15.05	0	0.00	15.00	13	12,321	0.11%
2018/08/16	8	15.21	11	15.12	15.35	-3	12,002	-0.02%
2018/08/15	12	15.84	3	15.40	15.60	9	11,641	0.08%
2018/08/14	171	15.44	223.3	15.62	15.60	-52.3	11,049	-0.47%	大買/大賣/
2018/08/13	15	14.84	0	0.00	14.45	15	10,062	0.15%
2018/08/10	121	14.41	121	14.25	14.25	0	9,425	0.00%	大買/大賣/
2018/08/08	6	13.97	0	0.00	13.90	6	9,088	0.07%
2018/08/03	3	14.20	0	0.00	13.85	3	8,889	0.03%
2018/08/01	2	14.15	0	0.00	14.20	2	8,717	0.02%
2018/07/31	0	0.00	1	14.10	14.25	-1	8,653	-0.01%
2018/07/30	0	0.00	50	14.10	14.15	-50	8,570	-0.58%
2018/07/26	10	14.10	18	13.89	13.80	-8	8,311	-0.10%
2018/07/25	0	0.00	2	13.55	13.65	-2	7,942	-0.03%
2018/07/24	0	0.00	8	13.48	13.45	-8	7,810	-0.10%
2018/07/23	2	13.00	0	0.00	13.00	2	7,505	0.03%
2018/07/20	2	13.00	2	13.13	12.95	0	7,455	0.00%
2018/07/19	0	13.20	0	0.00	13.30	0	7,380	0.00%
2018/07/18	2	13.35	0	0.00	13.35	2	7,402	0.03%
2018/07/16	0	13.10	0	0.00	13.15	0	7,264	0.00%
2018/07/13	2	12.95	2	13.05	13.15	0	7,209	0.00%
2018/07/11	1	13.30	24	13.31	13.35	-23	6,918	-0.33%
2018/07/10	0	0.00	4	13.00	13.00	-4	6,661	-0.06%
2018/07/09	0	0.00	2	13.00	13.00	-2	6,594	-0.03%
2018/07/03	2	12.50	9	12.40	12.40	-7	6,668	-0.10%
2018/06/26	2	12.95	0	0.00	12.95	2	6,167	0.03%
2018/06/25	0	0.00	2	12.90	12.90	-2	6,160	-0.03%
2018/06/22	0	0.00	8	12.69	12.60	-8	6,098	-0.13%
2018/06/21	2	12.95	3	12.70	12.60	-1	6,198	-0.02%
2018/06/19	2	12.35	6	12.37	12.40	-4	6,392	-0.06%
2018/06/14	1	12.15	15	12.35	12.10	-14	6,279	-0.22%
2018/06/13	0	12.35	0	0.00	12.40	0	6,294	0.00%
2018/06/12	0	0.00	2	12.55	12.50	-2	6,219	-0.03%
2018/06/11	1	12.55	0	0.00	12.40	1	6,142	0.02%
2018/06/08	0	0.00	116	12.33	12.40	-116	6,099	-1.90%	大賣/鉅額交易
2018/06/07	2	12.25	26	12.27	12.25	-24	6,099	-0.39%
2018/06/04	1	12.10	21	12.15	12.20	-20	6,122	-0.33%
2018/06/01	1	11.75	82	11.77	11.85	-81	5,952	-1.36%
2018/05/31	0	0.00	3	11.40	11.45	-3	5,847	-0.05%
2018/05/30	5	11.25	0	0.00	11.25	5	6,534	0.08%
2018/05/25	2	10.80	0	0.00	10.80	2	7,117	0.03%
2018/05/21	2	11.10	0	0.00	11.05	2	8,767	0.02%
2018/05/18	15	11.00	0	0.00	11.00	15	8,899	0.17%
2018/05/14	2	10.90	0	0.00	10.85	2	9,553	0.02%
2018/05/11	3	11.15	0	0.00	10.90	3	9,629	0.03%
2018/05/09	10	10.55	0	0.00	10.40	10	9,557	0.10%
2018/05/08	10	10.55	0	0.00	10.60	10	9,737	0.10%
2018/05/03	1	10.40	0	0.00	10.35	1	10,150	0.01%
2018/04/27	1	10.80	0	0.00	10.80	1	10,942	0.01%
2018/04/25	0	0.00	10	10.85	10.90	-10	11,433	-0.09%
2018/04/24	141	11.07	0	0.00	11.00	141	11,765	1.20%	大買/鉅額交易
2018/04/20	0	0.00	10	11.45	11.40	-10	12,365	-0.08%
2018/04/19	0	0.00	50	11.35	11.25	-50	13,211	-0.38%
2018/04/18	20	11.15	0	0.00	11.15	20	13,617	0.15%
2018/04/17	20	11.20	0	0.00	11.15	20	14,097	0.14%
2018/04/12	2	11.30	8	11.50	11.30	-6	17,051	-0.04%
2018/04/10	16	11.95	0	0.00	11.80	16	17,410	0.09%
2018/04/09	0	0.00	4	11.85	12.00	-4	17,679	-0.02%
2018/03/31	0	0.00	6	11.70	11.80	-6	19,565	-0.03%
2018/03/30	10	11.60	1	11.60	11.60	9	20,463	0.04%
2018/03/29	0	0.00	48	11.59	11.55	-48	20,503	-0.23%
2018/03/28	2	11.50	0	0.00	11.45	2	20,514	0.01%
2018/03/26	0	0.00	3	10.85	10.85	-3	20,399	-0.01%
2018/03/23	35	11.09	4	11.15	10.95	31	20,320	0.15%
2018/03/20	2	12.15	0	0.00	12.10	2	19,964	0.01%
2018/03/16	1	12.30	15	12.25	12.25	-14	20,511	-0.07%
2018/03/15	0	0.00	20	12.30	12.35	-20	20,571	-0.10%
2018/03/14	2	12.30	0	0.00	12.30	2	20,742	0.01%
2018/03/09	6	12.54	0	0.00	12.30	6	20,818	0.03%
2018/03/08	0	0.00	0.3	12.45	12.50	-0.3	20,854	0.00%
2018/03/07	4	12.39	5	12.48	12.35	-1	20,770	0.00%
2018/03/06	0	0.00	2	12.45	12.45	-2	20,732	-0.01%
2018/03/05	19	12.82	12	12.40	12.20	7	20,585	0.03%
2018/03/02	3	13.42	0	0.00	13.55	3	19,892	0.02%
2018/03/01	3	13.80	0	0.00	13.85	3	19,740	0.02%
2018/02/27	0	0.00	2	13.50	13.45	-2	19,364	-0.01%
2018/02/26	2	13.65	0	0.00	13.60	2	19,157	0.01%
2018/02/23	16	13.84	3	14.03	13.50	13	18,999	0.07%
2018/02/22	10	13.73	2	13.63	13.60	8	18,331	0.04%
2018/02/21	0	0.00	16	13.50	13.55	-16	18,062	-0.09%
2018/02/12	0	0.00	10	12.80	12.80	-10	17,554	-0.06%
2018/02/06	12	12.40	0	0.00	12.25	12	17,268	0.07%
2018/02/05	10	12.70	0	0.00	12.85	10	16,969	0.06%
2018/01/31	2	12.75	2	12.95	12.95	0	16,955	0.00%
2018/01/30	6	12.98	0	0.00	13.05	6	16,808	0.04%
2018/01/29	5	13.25	30	13.18	13.20	-25	16,648	-0.15%
2018/01/25	1	13.25	6	13.20	13.25	-5	16,668	-0.03%
2018/01/24	41	13.10	61	13.06	13.05	-20	16,514	-0.12%
2018/01/23	2	12.63	0	0.00	12.75	2	16,150	0.01%
2018/01/19	0	0.00	10	12.75	12.75	-10	15,954	-0.06%
2018/01/18	0	0.00	12	12.77	12.65	-12	16,342	-0.07%
2018/01/17	16	13.07	6	13.00	12.90	10	16,235	0.06%
2018/01/16	24	13.23	34	13.10	13.20	-10	15,894	-0.06%
2018/01/15	47	13.40	26	13.12	13.05	21	15,631	0.13%
2018/01/12	0	0.00	6	13.86	13.90	-6	14,781	-0.04%
2018/01/11	17	13.88	10	14.10	13.90	7	14,390	0.05%
2018/01/10	29	14.21	34	14.27	14.00	-5	13,953	-0.04%
2018/01/09	4	13.50	34	13.59	13.70	-30	12,861	-0.23%
2018/01/08	140	13.23	309	13.28	13.40	-169	12,193	-1.39%	大買/大賣/鉅額交易
2018/01/05	0	0.00	5	12.74	12.85	-5	11,174	-0.04%
2018/01/04	0	0.00	2	12.75	12.70	-2	10,964	-0.02%
2018/01/03	15	12.67	4	12.68	12.75	11	10,724	0.10%
2018/01/02	63	12.87	71	12.85	12.85	-8	10,405	-0.08%