中鴻 (2014)-永豐金-中盛券商分點個股進出

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
23.25
漲跌
▼0.30
漲幅
-1.27%
成交量
3,502張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鴻 (2014)籌碼相關－永豐金-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	2	21.55	0	0.00	21.45	2	7,188	0.03%
2023/10/26	12	21.42	1	21.30	21.45	11	7,239	0.15%
2023/10/25	1.2	20.95	0	0.00	21.35	1.2	7,308	0.02%
2023/10/24	3.3	20.79	2	20.65	20.60	1.3	7,330	0.02%
2023/10/23	1	20.75	1	21.00	20.95	0	7,386	0.00%
2023/10/20	4	20.94	23	20.95	20.95	-19	7,503	-0.25%
2023/10/19	6	21.48	5	21.25	21.25	1	7,739	0.01%
2023/10/18	6	21.41	4	21.75	21.75	2	7,777	0.03%
2023/10/17	11	21.48	3	21.47	21.45	8	7,782	0.10%
2023/10/16	3	21.60	2	21.58	21.60	1	7,802	0.01%
2023/10/13	2	21.73	2	21.70	21.70	0	7,847	0.00%
2023/10/12	2	21.58	1	21.85	21.85	1	7,883	0.01%
2023/10/11	11	21.65	6	21.55	21.45	5	7,934	0.06%
2023/10/06	3	21.93	6	22.00	22.00	-3	7,902	-0.04%
2023/10/05	5	21.85	0	0.00	21.90	5	7,962	0.06%
2023/10/04	6	21.58	2	21.55	21.55	4	7,930	0.05%
2023/10/03	3	22.33	1	22.20	22.20	2	7,860	0.03%
2023/10/02	3	22.63	1	22.60	22.60	2	7,867	0.03%
2023/09/28	3.5	22.59	3	22.62	22.55	0.5	7,923	0.01%
2023/09/27	1	22.95	4	23.00	22.90	-3	7,881	-0.04%
2023/09/26	2	23.75	2	23.75	23.75	0	7,749	0.00%
2023/09/25	0	24.20	0.6	24.00	24.00	-0.5	7,773	-0.01%
2023/09/22	2	24.33	1	24.30	24.30	1	7,782	0.01%
2023/09/21	3	24.60	16	24.36	24.30	-13	7,775	-0.17%
2023/09/20	5	25.02	4	24.70	24.70	1	7,808	0.01%
2023/09/19	9	24.94	5	24.96	24.80	4	7,937	0.05%
2023/09/18	8	24.44	5	24.95	24.70	3	7,974	0.04%
2023/09/15	6	23.91	3	24.02	24.10	3	7,772	0.04%
2023/09/14	5	23.45	0	0.00	23.65	5	7,725	0.06%
2023/09/13	1	23.40	0	0.00	23.30	1	7,998	0.01%
2023/09/12	2	23.65	1	23.70	23.65	1	8,259	0.01%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/09/07	0.1	23.25	3	23.33	23.20	-2.9	8,399	-0.03%
2023/09/06	0	23.45	0	0.00	23.30	0	8,452	0.00%
2023/09/05	2	23.78	4.1	23.58	23.65	-2.1	8,446	-0.02%
2023/09/04	1	23.75	4.2	23.45	23.70	-3.2	8,456	-0.04%
2023/09/01	0.1	23.10	2	23.25	23.15	-1.9	8,427	-0.02%
2023/08/31	1	22.95	2	23.13	23.10	-1	8,529	-0.01%
2023/08/30	2	22.73	10	22.65	22.80	-8	8,744	-0.09%
2023/08/29	2	22.65	0	0.00	22.75	2	8,721	0.02%
2023/08/28	0	0.00	1	22.95	22.95	-1	8,699	-0.01%
2023/08/25	4	22.93	0	0.00	22.90	4	8,695	0.05%
2023/08/24	21.2	22.65	1	22.65	22.60	20.2	8,687	0.23%
2023/08/23	3	22.88	1	22.75	22.70	2	8,681	0.02%
2023/08/22	2	22.80	1	22.80	22.80	1	8,701	0.01%
2023/08/21	6	23.07	4	23.30	22.95	2	8,709	0.02%
2023/08/18	10	23.06	7	23.23	23.20	3	8,681	0.03%
2023/08/17	3.1	22.54	3	22.45	22.70	0.1	8,597	0.00%
2023/08/16	4	22.97	2	23.00	22.85	2	8,488	0.02%
2023/08/15	0	0.00	3	23.38	23.25	-3	8,433	-0.04%
2023/08/14	5.5	23.32	28	23.42	23.25	-22.5	8,369	-0.27%
2023/08/10	9.3	25.23	8	25.35	25.15	1.2	8,083	0.02%
2023/08/09	12	25.55	25	25.60	25.35	-13	8,026	-0.16%
2023/08/08	28.2	25.89	2	25.63	25.45	26.2	7,979	0.33%
2023/08/07	8.1	25.60	11	26.35	26.10	-2.9	7,900	-0.04%
2023/08/04	16.5	25.85	25.2	25.73	26.10	-8.7	7,485	-0.12%
2023/08/02	21	25.44	23.5	25.60	25.35	-2.4	6,959	-0.04%
2023/08/01	4	24.80	6	24.83	24.70	-2	6,343	-0.03%
2023/07/31	0	0.00	5	24.42	24.15	-5	6,308	-0.08%
2023/07/28	8.2	24.41	80	24.35	24.40	-71.8	6,270	-1.14%
2023/07/27	80	24.75	8	24.73	24.85	72	6,193	1.16%
2023/07/26	121	25.10	132	24.79	24.50	-11	6,197	-0.18%	大買/大賣/
2023/07/25	5	24.65	15	24.70	24.70	-10	6,081	-0.16%
2023/07/24	13	25.10	26	24.83	24.65	-13	6,006	-0.22%
2023/07/21	4	24.44	6.2	24.65	24.25	-2.1	5,786	-0.04%
2023/07/20	12	24.63	13	24.45	24.65	-1	5,833	-0.02%
2023/07/19	4.1	23.84	1	23.60	23.60	3.1	5,722	0.05%
2023/07/18	3	24.28	22	24.30	24.05	-19	5,908	-0.32%
2023/07/17	12	24.08	45	24.13	24.20	-33	5,975	-0.55%
2023/07/14	2	23.88	5	23.90	23.85	-3	6,015	-0.05%
2023/07/13	0	23.45	1	23.50	23.35	-1	5,984	-0.02%
2023/07/12	20	23.25	0	0.00	23.10	20	6,002	0.33%
2023/07/11	8	23.34	3	23.37	23.35	5	6,005	0.08%
2023/07/10	1	23.65	6	23.40	23.40	-5	6,079	-0.08%
2023/07/07	4	23.39	16	23.49	23.35	-12	6,111	-0.20%
2023/07/06	22	23.96	1.4	23.76	23.80	20.6	6,107	0.34%
2023/07/05	11	24.31	4	24.26	24.20	7	6,050	0.12%
2023/07/04	1	24.45	0	0.00	24.60	1	6,058	0.02%
2023/07/03	3	24.35	7	24.55	24.50	-4	6,089	-0.07%
2023/06/30	0	24.50	0	0.00	24.40	0	6,058	0.00%
2023/06/29	15	24.75	4	25.00	24.65	11	6,043	0.18%
2023/06/28	8	24.94	2	24.83	24.85	6	6,043	0.10%
2023/06/27	16	25.27	15	25.16	25.25	1	5,963	0.02%
2023/06/26	5	24.43	3	24.85	24.75	2	5,823	0.03%
2023/06/21	2	24.50	2	24.65	24.55	0	5,811	0.00%
2023/06/20	16	24.58	1	24.60	24.65	15	5,879	0.26%
2023/06/19	26.4	24.88	7	24.89	24.90	19.4	5,893	0.33%
2023/06/16	18	24.64	25	24.59	24.55	-7	5,664	-0.12%
2023/06/15	5	23.67	0	0.00	23.65	5	5,518	0.09%
2023/06/14	0.2	24.10	12.2	23.96	23.85	-12	5,686	-0.21%
2023/06/13	10	23.35	9.3	23.18	23.20	0.7	5,680	0.01%
2023/06/12	3	23.63	12	23.66	23.50	-9	5,720	-0.16%
2023/06/09	0	0.00	2	24.00	23.95	-2	5,802	-0.03%
2023/06/07	2	23.90	0	0.00	23.95	2	6,110	0.03%
2023/06/06	10.2	23.91	0	0.00	23.85	10.2	6,211	0.16%
2023/06/05	7	24.36	10	24.36	24.40	-3	6,245	-0.05%
2023/06/02	3.1	23.12	2	23.20	23.20	1.1	6,133	0.02%
2023/06/01	0	0.00	1	23.15	23.10	-1	6,297	-0.02%
2023/05/31	0	0.00	5	23.20	23.10	-5	6,394	-0.08%
2023/05/30	5	23.17	0	0.00	23.00	5	6,578	0.08%
2023/05/29	2	23.23	11	23.21	23.15	-9	7,000	-0.13%
2023/05/26	7	23.07	6	23.06	23.00	1	7,358	0.01%
2023/05/25	22	23.39	0	0.00	23.25	22	7,578	0.29%
2023/05/23	0	0.00	1	23.60	23.75	-1	7,773	-0.01%
2023/05/22	0	0.00	2	23.68	23.65	-2	7,946	-0.03%
2023/05/19	12	23.36	2	23.45	23.25	10	8,109	0.12%
2023/05/18	1	23.65	0	0.00	23.60	1	8,285	0.01%
2023/05/17	1	23.30	1	23.30	23.40	0	8,378	0.00%
2023/05/16	4	23.24	1	23.20	23.25	3	8,504	0.04%
2023/05/15	8	23.35	2	23.13	23.35	6	8,695	0.07%
2023/05/12	1	23.65	8	23.60	23.00	-7	8,750	-0.08%
2023/05/11	1	23.65	8	23.60	23.40	-7	8,702	-0.08%
2023/05/10	14	24.19	1	24.20	24.25	13	8,820	0.15%
2023/05/09	1.2	24.26	0	0.00	24.25	1.2	9,053	0.01%
2023/05/08	9	24.51	1	24.70	24.40	8	9,159	0.09%
2023/05/05	3	24.40	0	0.00	24.45	3	9,345	0.03%
2023/05/04	5	24.10	4	24.05	24.05	1	9,566	0.01%
2023/05/03	3	24.22	18	24.23	24.25	-15	9,880	-0.15%
2023/05/02	1	24.25	6	24.27	24.20	-5	10,177	-0.05%
2023/04/28	2	24.35	0	0.00	24.50	2	10,489	0.02%
2023/04/27	1	24.25	0	0.00	24.30	1	10,776	0.01%
2023/04/26	2	24.35	0	0.00	24.60	2	10,991	0.02%
2023/04/25	23	24.51	0	0.00	24.45	23	11,452	0.20%
2023/04/24	6	25.47	14	25.43	25.15	-8	11,957	-0.07%
2023/04/21	0	25.60	15	25.35	25.55	-15	12,174	-0.12%
2023/04/20	3	25.82	2	25.70	25.75	1	12,054	0.01%
2023/04/19	36.2	26.19	2	26.28	26.15	34.2	12,265	0.28%
2023/04/18	1	26.50	0	0.00	26.55	1	12,241	0.01%
2023/04/17	2	26.60	0	0.00	26.65	2	12,290	0.02%
2023/04/14	4	26.70	15	26.71	26.70	-11	12,409	-0.09%
2023/04/13	9	27.06	1	27.05	27.10	8	12,479	0.06%
2023/04/12	1	26.85	5	26.85	26.80	-4	12,549	-0.03%
2023/04/11	4.2	26.86	6	26.92	26.95	-1.8	12,654	-0.01%
2023/04/10	5	26.85	6	26.75	26.90	-1	12,879	-0.01%
2023/04/07	5	26.75	2	26.60	26.55	3	13,120	0.02%
2023/04/06	2	26.70	1	26.65	26.75	1	13,469	0.01%
2023/03/31	1	26.40	0	0.00	26.40	1	14,269	0.01%
2023/03/29	0	26.20	1	26.15	26.40	-1	17,033	-0.01%
2023/03/28	4	26.16	3	26.40	26.15	1	17,801	0.01%
2023/03/27	5	26.67	4	26.90	26.50	1	18,537	0.01%
2023/03/24	12	26.52	5	26.76	26.55	7	19,550	0.04%
2023/03/23	11	26.29	1	26.35	26.40	10	20,721	0.05%
2023/03/22	6.4	26.71	0	0.00	26.60	6.4	22,079	0.03%
2023/03/20	10.1	26.61	0	0.00	26.65	10.1	22,689	0.04%
2023/03/17	4	27.10	0	0.00	27.15	4	22,606	0.02%
2023/03/16	19	27.09	15	27.10	27.05	4	22,463	0.02%
2023/03/15	7	27.73	0	0.00	27.60	7	22,491	0.03%
2023/03/14	7	27.76	6	27.76	27.60	1	22,529	0.00%
2023/03/13	14	27.53	3	27.75	27.75	11	22,740	0.05%
2023/03/10	8	28.09	5	27.90	27.90	3	22,697	0.01%
2023/03/09	10	28.67	12	28.71	28.70	-2	22,744	-0.01%
2023/03/08	13	28.32	0	0.00	28.40	13	22,700	0.06%
2023/03/07	8	28.66	0	0.00	28.80	8	22,742	0.04%
2023/03/06	3	28.33	10	28.62	28.40	-7	22,627	-0.03%
2023/03/03	4	28.20	16	28.21	28.30	-12	22,580	-0.05%
2023/03/02	4.3	27.51	2.3	28.07	28.15	2.1	22,576	0.01%
2023/03/01	35	27.59	69	27.33	27.40	-34	22,561	-0.15%
2023/02/24	31.2	29.31	11	29.04	28.90	20.2	22,234	0.09%
2023/02/23	11.8	29.56	28	29.60	29.70	-16.2	21,938	-0.07%
2023/02/22	3	29.12	0	0.00	29.20	3	21,873	0.01%
2023/02/20	5	29.35	5	29.23	29.20	0	22,379	0.00%
2023/02/17	8	29.03	7	28.96	29.00	1	23,118	0.00%
2023/02/16	0	0.00	9	29.15	28.80	-9	23,559	-0.04%
2023/02/15	6	28.58	1	28.55	28.40	5	23,389	0.02%
2023/02/14	9	28.86	7	28.88	28.80	2	23,295	0.01%
2023/02/13	0	0.00	10	28.46	28.85	-10	23,198	-0.04%
2023/02/10	8	28.29	4	28.40	28.10	4	23,059	0.02%
2023/02/09	0	28.65	3.2	28.63	28.40	-3.2	23,070	-0.01%
2023/02/08	9	28.96	2	29.00	28.65	7	23,104	0.03%
2023/02/07	6.3	28.57	9	28.51	28.80	-2.7	22,930	-0.01%
2023/02/06	5	27.82	1	27.75	28.05	4	22,757	0.02%
2023/02/03	5	27.87	6	27.95	27.80	-1	22,668	0.00%
2023/02/02	8.1	28.39	11	28.30	28.45	-2.9	22,489	-0.01%
2023/02/01	13	28.80	15	29.06	28.75	-2	22,276	-0.01%
2023/01/31	2	29.15	27	29.25	29.00	-25	21,995	-0.11%
2023/01/30	16	28.93	13.2	28.87	29.00	2.8	21,744	0.01%
2023/01/17	26.3	28.17	20	28.35	28.45	6.3	21,441	0.03%
2023/01/16	36	27.82	26	27.98	27.95	10	21,168	0.05%
2023/01/13	36	27.78	23	27.71	27.75	13	20,983	0.06%
2023/01/12	25	28.06	26.3	28.09	27.60	-1.3	20,674	-0.01%
2023/01/11	3	27.53	23.1	27.61	27.80	-20.1	20,210	-0.10%
2023/01/10	10	27.19	0	27.25	27.25	10	19,989	0.05%
2023/01/09	23	27.42	27	27.51	27.35	-4	19,992	-0.02%
2023/01/06	5	26.74	0	0.00	27.10	5	19,758	0.03%
2023/01/05	3	26.80	4	26.74	26.50	-1	19,785	-0.01%
2023/01/04	10	26.85	3	26.78	26.65	7	19,743	0.04%
2023/01/03	5	27.08	11	27.09	27.10	-6	19,655	-0.03%
2022/12/30	1	26.90	9	26.94	26.75	-8	19,555	-0.04%
2022/12/29	7	26.42	2	26.60	26.60	5	19,450	0.03%
2022/12/28	8	26.89	18	26.96	26.80	-10	19,437	-0.05%
2022/12/27	23	27.06	50	26.64	26.70	-27	19,274	-0.14%
2022/12/26	42	27.82	35	27.52	27.10	7	19,051	0.04%
2022/12/23	52	27.52	51.3	27.71	27.60	0.7	18,722	0.00%
2022/12/22	109	27.19	73	27.22	27.30	36	17,973	0.20%	大買/
2022/12/21	127.2	26.95	109	27.06	27.10	18.2	16,789	0.11%	大買/大賣/
2022/12/20	25	26.29	34.1	25.73	24.70	-9.1	15,380	-0.06%
2022/12/19	20	26.96	58	26.56	26.00	-38	14,732	-0.26%
2022/12/16	17	27.69	27	27.66	27.50	-10	14,061	-0.07%
2022/12/15	140.4	27.34	185.2	27.30	27.60	-44.8	13,168	-0.34%	大買/大賣/
2022/12/14	205.1	26.62	150.5	26.31	25.90	54.6	12,193	0.45%	大買/大賣/
2022/12/13	85.7	26.23	90.1	26.28	26.40	-4.4	10,963	-0.04%
2022/12/12	2	23.30	10	24.15	24.00	-8	10,542	-0.08%
2022/12/09	6	23.68	3	23.65	23.80	3	10,567	0.03%
2022/12/08	1	23.75	10	23.75	23.75	-9	10,633	-0.08%
2022/12/06	1	24.20	7	24.30	24.15	-6	10,594	-0.06%
2022/12/05	5	24.69	7	24.59	24.70	-2	10,597	-0.02%
2022/12/02	2.1	23.89	1.1	23.72	23.60	1	10,364	0.01%
2022/12/01	11.1	23.91	15.1	24.27	23.95	-4	10,432	-0.04%
2022/11/30	5.1	23.67	2	23.70	23.80	3.1	10,464	0.03%
2022/11/29	0	0.00	20	23.35	23.85	-20	10,493	-0.19%
2022/11/28	2	22.62	20	22.65	22.60	-18	10,399	-0.17%
2022/11/25	4	23.21	1	23.30	22.80	3	10,516	0.03%
2022/11/24	15	22.81	1	22.90	22.80	14	10,531	0.13%
2022/11/23	14.1	22.96	0.2	23.00	22.75	13.9	10,466	0.13%
2022/11/22	0.1	23.75	6	23.63	23.35	-6	10,378	-0.06%
2022/11/18	19.1	23.93	17	24.01	23.90	2.1	10,353	0.02%
2022/11/17	2	23.83	6	24.13	24.20	-4	10,256	-0.04%
2022/11/16	65.5	24.33	34.2	24.25	24.45	31.3	10,149	0.31%
2022/11/15	46.5	23.26	51.6	23.61	24.10	-5.1	9,713	-0.05%
2022/11/14	3.2	21.68	40.6	22.29	22.45	-37.4	8,940	-0.42%
2022/11/11	2	20.63	3	20.50	20.45	-1	8,585	-0.01%
2022/11/10	0.2	20.45	0	0.00	20.35	0.2	8,764	0.00%
2022/11/09	0.3	20.82	40	20.65	20.75	-39.8	9,001	-0.44%
2022/11/08	3	20.90	3	20.72	20.60	0	9,464	0.00%
2022/11/07	10	20.50	1	20.40	20.40	9	9,865	0.09%
2022/11/04	3.3	19.88	0	0.00	19.90	3.3	9,907	0.03%
2022/11/03	0	0.00	5	20.70	20.55	-5	9,955	-0.05%
2022/11/02	0	0.00	1	20.35	20.45	-1	9,996	-0.01%
2022/11/01	7	19.94	0	0.00	20.00	7	10,034	0.07%
2022/10/31	8	19.69	1.6	19.74	19.70	6.4	10,146	0.06%
2022/10/28	2	20.00	17	19.90	19.90	-15	10,270	-0.15%
2022/10/27	7.1	20.50	6	20.37	20.50	1.1	10,296	0.01%
2022/10/26	0	0.00	4	20.51	20.45	-4	10,711	-0.04%
2022/10/25	0	0.00	1	21.00	20.80	-1	11,142	-0.01%
2022/10/24	2.3	21.64	0	0.00	21.30	2.3	11,165	0.02%
2022/10/21	2	21.80	1	21.50	21.50	1	11,244	0.01%
2022/10/20	4	21.10	4	21.28	22.45	0	11,328	0.00%
2022/10/19	1	21.95	1.2	21.83	21.90	-0.2	11,399	0.00%
2022/10/14	1.2	21.25	0	0.00	21.15	1.2	11,844	0.01%
2022/10/13	8.5	21.70	7.7	21.73	21.15	0.8	11,967	0.01%
2022/10/11	0	0.00	28.4	22.41	22.30	-28.4	12,275	-0.23%
2022/10/06	0.1	22.60	1	22.60	22.50	-0.9	12,267	-0.01%
2022/10/05	2	22.65	18	22.72	22.60	-16	12,293	-0.13%
2022/10/04	0	0.00	4	21.93	22.15	-4	12,230	-0.03%
2022/10/03	1	20.55	0	0.00	21.30	1	12,194	0.01%
2022/09/30	1	20.75	2	20.78	21.15	-1	12,257	-0.01%
2022/09/29	1.2	21.18	2	21.03	21.00	-0.8	12,300	-0.01%
2022/09/28	4	20.69	2	21.50	20.50	2	12,279	0.02%
2022/09/27	1.2	21.58	1	21.65	21.40	0.2	12,321	0.00%
2022/09/26	18	21.89	0	0.00	21.65	18	12,522	0.14%
2022/09/23	1	23.10	10.7	23.06	23.00	-9.7	12,506	-0.08%
2022/09/22	0.3	22.70	9	22.70	22.55	-8.8	12,464	-0.07%
2022/09/21	22.4	23.41	2.5	23.33	23.20	19.9	12,282	0.16%
2022/09/20	5	23.99	5	23.90	24.20	0	12,026	0.00%
2022/09/19	10	24.87	3	25.03	24.45	7	11,912	0.06%
2022/09/16	2	24.15	0	0.00	24.45	2	11,816	0.02%
2022/09/15	0	0.00	2	24.38	24.45	-2	11,879	-0.02%
2022/09/14	4	23.93	5	24.00	23.95	-1	11,970	-0.01%
2022/09/12	1.1	24.62	10	24.90	24.60	-8.9	12,301	-0.07%
2022/09/08	1	24.15	0	0.00	24.20	1	12,320	0.01%
2022/09/07	15	24.33	10.5	24.30	23.90	4.5	12,320	0.04%
2022/09/06	14.2	24.07	1	23.95	23.95	13.2	12,180	0.11%
2022/09/05	9	24.74	1	24.55	24.60	8	12,095	0.07%
2022/09/02	0.3	25.20	10	25.33	25.15	-9.8	12,179	-0.08%
2022/09/01	23.3	25.34	1	25.70	25.20	22.3	12,175	0.18%
2022/08/31	4	25.85	1	25.80	25.95	3	12,098	0.02%
2022/08/30	5	26.37	2	26.35	26.30	3	12,043	0.02%
2022/08/26	2	27.13	1	27.05	27.05	1	12,174	0.01%
2022/08/25	2	26.85	0	0.00	26.90	2	12,183	0.02%
2022/08/24	1	27.20	2	26.90	26.80	-1	12,216	-0.01%
2022/08/23	3	26.50	1	26.35	26.55	2	12,301	0.02%
2022/08/22	2	26.90	6	26.86	26.80	-4	12,299	-0.03%
2022/08/19	5	27.65	23	27.77	27.55	-18	12,263	-0.15%
2022/08/18	2	27.93	9	27.76	27.70	-7	12,205	-0.06%
2022/08/17	8	27.48	14	27.81	27.45	-6	12,084	-0.05%
2022/08/16	9	27.35	3	27.35	27.20	6	11,983	0.05%
2022/08/15	24	27.46	29	27.13	27.60	-5	11,864	-0.04%
2022/08/12	39	26.15	30	26.11	26.00	9	11,606	0.08%
2022/08/11	0	25.35	0.2	25.25	25.20	-0.2	11,403	0.00%
2022/08/10	21.5	25.29	1	25.50	25.20	20.5	11,397	0.18%
2022/08/09	3	25.65	1	25.55	25.50	2	11,359	0.02%
2022/08/08	0	0.00	1	25.60	25.50	-1	11,344	-0.01%
2022/08/05	2	26.38	19	26.54	26.05	-17	11,308	-0.15%
2022/08/04	14	25.75	2	25.95	26.00	12	11,422	0.11%
2022/08/03	3	26.53	10	26.52	26.70	-7	11,402	-0.06%
2022/08/02	66.3	26.75	25.5	26.57	26.90	40.8	11,544	0.35%
2022/08/01	12.3	26.69	47	26.50	27.10	-34.7	11,292	-0.31%
2022/07/29	5	25.10	10	25.23	25.15	-5	11,552	-0.04%
2022/07/28	2	24.93	3	25.02	24.90	-1	11,523	-0.01%
2022/07/27	8.3	24.36	3	24.70	24.60	5.3	11,460	0.05%
2022/07/26	20.2	25.47	5	25.39	25.05	15.2	11,397	0.13%
2022/07/25	17	28.52	7	28.56	28.70	10	11,190	0.09%
2022/07/22	16.3	28.37	1	28.50	28.20	15.3	11,040	0.14%
2022/07/21	27.5	28.37	2	28.25	28.10	25.5	11,086	0.23%
2022/07/20	1	29.00	21	29.38	29.40	-20	11,156	-0.18%
2022/07/19	10	28.40	9	28.64	28.75	1	11,216	0.01%
2022/07/18	6	27.91	2	27.40	28.40	4	11,158	0.04%
2022/07/14	3	26.50	5	26.42	26.80	-2	11,223	-0.02%
2022/07/13	5	26.78	0.1	26.85	26.60	4.9	11,308	0.04%
2022/07/12	2	26.60	3.2	26.71	26.75	-1.2	11,532	-0.01%
2022/07/11	2	26.83	1	26.95	27.00	1	11,650	0.01%
2022/07/08	1	26.80	5	26.80	26.70	-4	11,748	-0.03%
2022/07/07	0	0.00	1	25.60	26.00	-1	11,839	-0.01%
2022/07/06	1	25.50	10	25.67	25.50	-9	11,951	-0.08%
2022/07/05	1	25.75	7.6	25.78	26.00	-6.6	12,164	-0.05%
2022/07/04	51	24.99	34.4	24.81	25.00	16.6	12,242	0.14%
2022/07/01	1.1	26.94	6	26.99	26.60	-4.9	12,314	-0.04%
2022/06/30	0	0.00	3	26.85	26.85	-3	12,310	-0.02%
2022/06/29	0.2	27.71	6	27.70	27.70	-5.8	12,355	-0.05%
2022/06/28	12	27.75	0	0.00	27.95	12	12,507	0.10%
2022/06/27	2	28.53	5	28.61	28.50	-3	13,089	-0.02%
2022/06/24	5	27.59	4	27.49	27.50	1	13,382	0.01%
2022/06/23	3.1	27.03	11	27.25	27.10	-7.9	13,663	-0.06%
2022/06/22	3	27.35	1	27.30	27.40	2	13,894	0.01%
2022/06/21	6	28.13	6	28.22	28.40	0	14,512	0.00%
2022/06/20	10.3	28.70	2.1	28.60	28.05	8.2	14,978	0.05%
2022/06/17	7.1	29.62	5	29.67	29.80	2.1	16,109	0.01%
2022/06/16	6	30.39	1	30.10	30.00	5	17,398	0.03%
2022/06/15	2.2	31.27	4.1	30.99	30.90	-1.9	17,549	-0.01%
2022/06/14	3	30.80	17	30.65	31.00	-14	17,760	-0.08%
2022/06/13	26.6	31.60	13	31.41	31.15	13.6	18,175	0.07%
2022/06/10	4	32.39	4	32.39	32.55	0	18,323	0.00%
2022/06/09	12.9	32.81	2	32.88	32.85	10.9	18,553	0.06%
2022/06/08	20	33.05	7	33.25	33.15	13	19,323	0.07%
2022/06/07	6	33.07	0	0.00	33.30	6	19,624	0.03%
2022/06/06	13	33.48	8	33.42	33.50	5	19,839	0.03%
2022/06/02	4	32.65	0	0.00	32.65	4	21,173	0.02%
2022/06/01	6	33.12	3	33.13	33.15	3	22,617	0.01%
2022/05/31	10	32.76	2	32.95	32.70	8	22,746	0.04%
2022/05/30	2	33.48	1.2	33.61	33.40	0.8	22,803	0.00%
2022/05/27	6	32.94	2	33.13	33.00	4	23,267	0.02%
2022/05/26	3	32.90	0	0.00	32.80	3	23,743	0.01%
2022/05/25	7	32.66	1	32.65	32.65	6	23,894	0.03%
2022/05/24	11.4	33.02	2	33.60	32.90	9.4	24,000	0.04%
2022/05/23	14	33.35	4	33.38	33.00	10	24,170	0.04%
2022/05/20	6.2	33.14	40	33.16	33.10	-33.8	24,603	-0.14%
2022/05/19	38	31.94	0	0.00	31.90	38	25,466	0.15%
2022/05/18	1	33.45	1	33.40	33.45	0	25,245	0.00%
2022/05/17	3	32.75	0	0.00	32.95	3	25,175	0.01%
2022/05/16	0	0.00	2	33.03	32.90	-2	25,132	-0.01%
2022/05/13	2.2	32.59	1	32.80	32.75	1.2	25,157	0.00%
2022/05/12	8.4	32.89	7.5	32.69	32.35	0.8	25,175	0.00%
2022/05/11	12.5	33.66	1	34.05	33.65	11.5	25,046	0.05%
2022/05/10	6.2	34.06	6	34.21	34.50	0.2	25,121	0.00%
2022/05/09	9	33.82	5.5	34.04	33.65	3.5	25,071	0.01%
2022/05/06	52.3	34.93	11	35.13	34.60	41.3	25,056	0.16%
2022/05/05	3	38.37	3	38.50	38.35	0	24,627	0.00%
2022/05/04	5	37.89	0	0.00	37.95	5	24,616	0.02%
2022/05/03	3	37.47	1	37.80	37.85	2	24,698	0.01%
2022/04/29	4	38.20	1	38.15	38.15	3	24,756	0.01%
2022/04/28	6	38.25	4	38.41	38.05	2	24,853	0.01%
2022/04/27	11	38.14	5.1	37.99	38.20	6	24,827	0.02%
2022/04/26	6.3	40.56	4	39.90	39.40	2.3	24,640	0.01%
2022/04/25	28	41.12	1	40.95	40.90	27	24,401	0.11%
2022/04/22	16.5	44.06	6	43.86	43.85	10.5	24,199	0.04%
2022/04/21	13	43.23	3.5	43.63	43.10	9.6	24,298	0.04%
2022/04/20	16.3	43.85	10	43.88	43.60	6.3	24,620	0.03%
2022/04/19	7.2	44.68	2	44.85	44.50	5.2	24,576	0.02%
2022/04/18	25.4	45.56	20	45.35	44.75	5.4	24,596	0.02%
2022/04/15	2.1	46.93	27.6	47.00	46.80	-25.5	24,461	-0.10%
2022/04/14	9	47.04	23.8	46.98	46.80	-14.8	24,431	-0.06%
2022/04/13	13	47.17	31	47.23	47.10	-18	24,418	-0.07%
2022/04/12	6	46.28	9	46.45	46.70	-3	24,421	-0.01%
2022/04/11	17.3	47.06	9	46.92	46.65	8.3	24,375	0.03%
2022/04/08	4	46.61	30	46.68	47.50	-26	24,241	-0.11%
2022/04/07	23.7	46.40	8	46.80	45.75	15.7	24,089	0.07%
2022/04/06	7.1	46.60	46.2	46.61	46.95	-39.1	23,863	-0.16%
2022/04/01	6	46.46	17	46.38	46.55	-11	23,925	-0.05%
2022/03/31	29	46.47	11	46.38	46.15	18	24,396	0.07%
2022/03/30	52	45.33	29.1	45.63	46.90	22.9	24,614	0.09%
2022/03/29	23.4	46.39	19	46.39	46.00	4.4	24,555	0.02%
2022/03/28	12	47.43	20.3	47.39	47.30	-8.3	24,828	-0.03%
2022/03/25	26	48.30	41.1	48.19	48.50	-15.1	25,621	-0.06%
2022/03/24	111.5	48.80	122	48.19	47.95	-10.6	27,333	-0.04%	大買/大賣/
2022/03/23	19	47.48	39	47.65	48.50	-20	28,160	-0.07%
2022/03/22	121	47.98	100.4	47.81	47.40	20.6	27,779	0.07%	大買/
2022/03/21	92	46.71	176.5	46.87	47.20	-84.5	26,656	-0.32%	大賣/
2022/03/18	24.9	44.20	31	44.20	43.95	-6.2	25,846	-0.02%
2022/03/17	24	44.04	6	44.07	44.20	18	26,610	0.07%
2022/03/16	19	43.94	37.5	43.89	43.75	-18.5	26,726	-0.07%
2022/03/15	37	43.26	46	43.40	43.20	-9	26,546	-0.03%
2022/03/14	37	43.37	52.3	43.73	44.00	-15.3	27,330	-0.06%
2022/03/11	33.1	43.68	66.7	43.78	43.60	-33.6	27,832	-0.12%
2022/03/10	16.1	42.02	15	42.50	42.80	1.1	27,391	0.00%
2022/03/09	102	41.30	99	41.42	41.80	3	27,386	0.01%	大買/
2022/03/08	116.3	43.57	85.1	43.19	40.90	31.2	27,456	0.11%	大買/
2022/03/07	181.6	43.99	229.1	43.71	43.90	-47.5	26,189	-0.18%	大買/大賣/
2022/03/04	3	42.02	20	42.12	42.00	-17	24,971	-0.07%
2022/03/03	24	42.73	25	42.67	42.30	-1	25,053	0.00%
2022/03/02	42	42.77	55	42.76	42.25	-13	25,338	-0.05%
2022/03/01	44	42.62	51.5	42.27	42.05	-7.5	26,021	-0.03%
2022/02/25	15	40.67	26	40.49	40.50	-11	27,087	-0.04%
2022/02/24	48.1	40.06	39.7	39.64	39.35	8.4	27,790	0.03%
2022/02/23	45.2	41.12	27	41.45	41.30	18.2	27,769	0.07%
2022/02/22	77.1	42.30	68	41.92	41.20	9.1	27,786	0.03%
2022/02/21	89.7	42.41	126	42.37	42.75	-36.3	27,345	-0.13%	大賣/
2022/02/18	1	39.85	1	39.40	39.85	0	26,414	0.00%
2022/02/17	5	39.53	1	39.60	39.75	4	26,629	0.02%
2022/02/16	11	39.50	3	39.70	39.55	8	26,832	0.03%
2022/02/15	4	39.61	0	0.00	39.10	4	27,223	0.01%
2022/02/14	3.3	39.71	1	40.10	39.80	2.3	28,130	0.01%
2022/02/11	8.5	40.43	15	40.62	40.35	-6.5	28,247	-0.02%
2022/02/10	15.2	40.54	12	40.37	40.50	3.2	28,566	0.01%
2022/02/09	26	40.50	25	40.39	40.25	1	29,265	0.00%
2022/02/08	14	39.82	21	39.83	40.00	-7	29,287	-0.02%
2022/02/07	22	39.62	12.3	38.26	39.85	9.7	29,340	0.03%
2022/01/26	10	36.96	1	36.85	37.00	9	29,320	0.03%
2022/01/25	6.1	37.41	3	37.22	36.75	3.1	29,502	0.01%
2022/01/24	61.1	36.78	53.3	37.00	37.10	7.8	29,595	0.03%
2022/01/21	15	38.85	29.1	39.08	38.15	-14.1	29,608	-0.05%
2022/01/20	4	38.98	7	38.96	39.25	-3	29,596	-0.01%
2022/01/19	12.1	38.27	0.1	38.55	38.25	12	29,578	0.04%
2022/01/18	9	39.21	14	39.38	38.80	-5	29,689	-0.02%
2022/01/17	15.2	39.46	6	39.46	39.45	9.2	29,911	0.03%
2022/01/14	22.3	39.58	19	39.68	40.00	3.3	30,508	0.01%
2022/01/13	36	39.28	34	39.75	40.00	2	30,450	0.01%
2022/01/12	8	38.09	2	38.20	38.45	6	30,188	0.02%
2022/01/11	4	38.30	2	38.40	38.15	2	30,146	0.01%
2022/01/10	7	38.99	2.1	38.56	38.90	4.9	30,244	0.02%
2022/01/07	14.2	39.16	2	39.70	39.05	12.2	30,235	0.04%
2022/01/06	4.1	39.85	2	39.83	39.75	2.1	30,272	0.01%
2022/01/05	13	40.52	10	40.98	40.25	3	30,346	0.01%
2022/01/04	14	40.07	29	40.13	40.15	-15	30,395	-0.05%
2022/01/03	10	40.45	8.1	40.63	40.70	2	30,572	0.01%
2021/12/30	13	41.12	4	41.53	41.15	9	30,805	0.03%
2021/12/29	2	41.32	3.1	41.35	41.50	-1	30,944	0.00%
2021/12/28	28	41.20	15.2	41.16	41.10	12.8	31,211	0.04%
2021/12/27	28	41.51	27	41.60	41.00	1	31,412	0.00%
2021/12/24	15.7	43.04	36.6	43.43	42.55	-20.9	31,107	-0.07%
2021/12/23	44.5	43.47	24	43.72	43.55	20.5	30,878	0.07%
2021/12/22	65	43.89	39.1	44.37	43.90	25.9	30,458	0.09%
2021/12/21	85.1	43.20	100	43.91	44.55	-14.9	29,872	-0.05%
2021/12/20	499.8	43.67	481.1	43.66	44.05	18.8	28,816	0.07%	大買/大賣/
2021/12/17	117.2	41.60	229	41.37	41.70	-111.8	26,866	-0.42%	大買/大賣/鉅額交易
2021/12/16	18	39.61	16	39.43	39.40	2	25,705	0.01%
2021/12/15	20	39.78	146	39.95	39.95	-126	25,899	-0.49%	大賣/鉅額交易
2021/12/14	95.1	39.96	24.2	39.88	39.65	70.9	25,870	0.27%
2021/12/13	105	40.11	117.5	40.47	40.90	-12.5	25,432	-0.05%	大買/大賣/
2021/12/10	28	38.74	37.3	39.12	38.50	-9.3	24,588	-0.04%
2021/12/09	52	38.82	22	38.87	38.45	30	24,644	0.12%
2021/12/08	138.2	39.48	191	39.66	39.15	-52.9	24,884	-0.21%	大買/大賣/
2021/12/07	68	38.48	110.3	38.12	39.00	-42.3	24,544	-0.17%	大賣/
2021/12/06	46	37.20	20	37.18	37.10	26	23,937	0.11%
2021/12/03	11	36.37	27	36.38	36.50	-16	23,783	-0.07%
2021/12/02	4	36.06	33	35.99	36.20	-29	23,710	-0.12%
2021/12/01	19	35.03	1	35.40	35.40	18	23,638	0.08%
2021/11/30	19	34.87	6	34.97	35.10	13	23,681	0.05%
2021/11/29	32	35.13	88	35.16	35.10	-56	23,701	-0.24%
2021/11/26	32.1	36.64	29	36.81	36.25	3.1	23,693	0.01%
2021/11/25	87.4	37.93	116.1	37.97	38.15	-28.7	23,602	-0.12%	大賣/
2021/11/24	124.5	37.44	104	37.07	37.40	20.5	22,654	0.09%	大買/大賣/
2021/11/23	49.1	34.99	70	35.05	35.20	-20.9	21,411	-0.10%
2021/11/22	9	33.18	26	32.89	33.40	-17	21,791	-0.08%
2021/11/19	17	33.17	26	33.01	32.85	-9	21,762	-0.04%
2021/11/18	4.9	33.97	5	33.93	33.90	-0.1	21,745	0.00%
2021/11/17	6	34.10	11	34.10	33.85	-5	21,904	-0.02%
2021/11/16	21	34.28	12	34.48	34.10	9	22,142	0.04%
2021/11/15	178	35.00	29	34.76	34.75	149	22,263	0.67%	大買/鉅額交易
2021/11/12	41	35.78	40	35.79	35.55	1	22,815	0.00%
2021/11/11	82.1	36.54	61	36.59	36.25	21.1	22,815	0.09%
2021/11/10	25	35.20	53	35.25	34.95	-28	22,256	-0.13%
2021/11/09	95.2	35.49	27.1	35.45	35.70	68.2	22,466	0.30%
2021/11/08	114	36.22	41.6	36.22	36.25	72.4	22,636	0.32%	大買/
2021/11/05	12.3	34.37	2	34.40	34.30	10.3	22,459	0.05%
2021/11/04	16.2	35.61	6	35.17	35.15	10.2	22,738	0.04%
2021/11/03	6	35.74	162	35.24	35.70	-156	23,539	-0.66%	大賣/鉅額交易
2021/11/02	15	36.05	6	35.76	35.15	9	23,573	0.04%
2021/11/01	5	35.09	6	35.26	35.20	-1	23,736	0.00%
2021/10/29	159	35.00	7.1	34.58	35.10	151.9	23,880	0.64%	大買/鉅額交易
2021/10/28	7.2	34.89	7	35.06	34.85	0.2	23,908	0.00%
2021/10/27	7	35.14	162	35.26	35.30	-155	24,131	-0.64%	大賣/鉅額交易
2021/10/26	3	35.17	4	35.35	35.60	-1	24,736	0.00%
2021/10/25	4	34.56	45.1	34.24	35.05	-41.1	25,027	-0.16%
2021/10/22	223	34.01	51	34.79	33.70	172	25,424	0.68%	大買/鉅額交易
2021/10/21	16	36.89	12	36.90	36.90	4	25,461	0.02%
2021/10/19	10	36.65	16	36.60	36.60	-6	26,215	-0.02%
2021/10/18	5	36.25	141	36.20	36.40	-136	26,883	-0.51%	大賣/鉅額交易
2021/10/15	15	36.42	9.2	36.51	36.30	5.8	27,449	0.02%
2021/10/14	3	35.73	7.3	36.31	36.35	-4.3	28,019	-0.02%
2021/10/13	7	35.61	8	35.93	35.80	-1	28,804	0.00%
2021/10/12	11	36.54	16	37.28	36.10	-5	29,292	-0.02%
2021/10/08	14.3	37.19	15	37.33	37.00	-0.7	30,189	0.00%
2021/10/07	147	37.39	31	37.66	38.30	116	31,156	0.37%	大買/鉅額交易
2021/10/06	28	38.90	26	38.49	38.05	2	32,370	0.01%
2021/10/05	8.5	38.36	18	37.87	39.00	-9.5	33,509	-0.03%
2021/10/04	10.1	37.74	59	37.64	37.10	-48.9	34,130	-0.14%
2021/10/01	31.7	40.03	13	40.02	39.15	18.7	35,544	0.05%
2021/09/30	5	41.42	1.4	41.70	41.80	3.6	37,175	0.01%
2021/09/29	6	40.80	3	40.98	40.35	3	38,748	0.01%
2021/09/28	1.5	41.45	2	41.75	41.45	-0.5	41,331	0.00%
2021/09/27	8	42.42	2	42.33	42.35	6	44,443	0.01%
2021/09/24	0.1	41.60	15.2	41.57	41.75	-15.1	49,121	-0.03%
2021/09/23	24.7	40.71	40.9	40.58	41.25	-16.2	55,807	-0.03%
2021/09/22	36.4	41.47	50.4	41.23	41.00	-14.1	63,801	-0.02%
2021/09/17	2	43.70	6	43.81	44.45	-4	67,891	-0.01%
2021/09/16	6	44.39	2	44.15	44.15	4	70,029	0.01%
2021/09/15	2	44.65	12	44.92	45.05	-10	71,938	-0.01%
2021/09/14	113.2	46.09	96	45.79	45.50	17.2	75,763	0.02%	大買/
2021/09/13	114.3	47.00	39.1	46.97	46.90	75.2	79,590	0.09%	大買/
2021/09/10	63.1	46.19	58	46.32	46.35	5.1	80,607	0.01%
2021/09/09	5.2	44.37	15	44.07	44.95	-9.8	81,642	-0.01%
2021/09/08	13	44.35	23.2	43.97	43.70	-10.2	84,570	-0.01%
2021/09/07	39	44.76	23	44.29	44.20	16	84,889	0.02%
2021/09/06	16	44.80	28	44.94	44.45	-12	85,072	-0.01%
2021/09/03	21	45.18	14.7	44.72	44.05	6.3	85,000	0.01%
2021/09/02	17.1	44.63	20	45.14	44.40	-2.9	85,129	0.00%
2021/09/01	7.1	46.31	15.2	46.64	46.05	-8.1	85,115	-0.01%
2021/08/31	34.2	46.69	9	46.61	46.85	25.2	85,070	0.03%
2021/08/30	10.5	46.21	11.1	46.61	46.40	-0.7	85,302	0.00%
2021/08/27	13.3	46.00	18.1	45.96	45.85	-4.9	85,511	-0.01%
2021/08/26	88.2	46.96	84.1	46.86	46.00	4.1	85,671	0.00%
2021/08/25	41.1	43.96	20.3	44.01	44.10	20.8	85,317	0.02%
2021/08/24	11	43.74	147.1	43.25	44.00	-136.1	89,217	-0.15%	大賣/鉅額交易
2021/08/23	24.1	44.26	8	44.59	44.10	16.1	93,474	0.02%
2021/08/20	131	42.53	55.1	43.08	43.40	75.9	96,058	0.08%	大買/
2021/08/19	55.1	44.19	44	44.07	42.75	11.1	98,816	0.01%
2021/08/18	107.1	43.44	129.5	43.48	45.40	-22.4	100,762	-0.02%	大買/大賣/
2021/08/17	29.2	46.33	40	47.07	44.30	-10.9	102,491	-0.01%
2021/08/16	25	48.08	25	47.55	47.80	0	106,682	0.00%
2021/08/13	65	48.25	16	48.69	47.80	49	111,289	0.04%
2021/08/12	38.1	48.14	63.2	48.18	49.30	-25.1	115,351	-0.02%
2021/08/11	64.1	48.04	45.7	47.70	47.00	18.4	118,096	0.02%
2021/08/10	32	47.95	15	47.78	47.30	17	119,720	0.01%
2021/08/09	71.1	48.89	74	49.13	48.85	-2.9	121,383	0.00%
2021/08/06	35.2	47.44	172	46.80	47.00	-136.8	123,407	-0.11%	大賣/鉅額交易
2021/08/05	45.1	48.06	84	47.60	47.15	-38.9	126,196	-0.03%
2021/08/04	22	48.97	19	49.37	48.60	3	129,263	0.00%
2021/08/03	18.2	48.66	3	48.57	48.75	15.2	134,933	0.01%
2021/08/02	18.5	49.12	31	48.62	49.25	-12.5	138,109	-0.01%
2021/07/30	32.3	49.47	107	50.08	48.90	-74.7	142,440	-0.05%	大賣/
2021/07/29	85.1	48.03	42.1	47.57	48.90	43	146,402	0.03%
2021/07/28	197	46.68	321	46.85	46.90	-124	148,860	-0.08%	大買/大賣/鉅額交易
2021/07/27	30	47.65	34	47.86	46.50	-4	151,587	0.00%
2021/07/26	42.1	49.47	11	49.18	48.55	31.1	154,472	0.02%
2021/07/23	9	49.66	24	49.89	50.40	-15	157,355	-0.01%
2021/07/22	74.8	48.96	53.3	48.81	48.20	21.5	158,348	0.01%
2021/07/21	41.7	50.48	20.6	51.41	49.30	21.1	159,661	0.01%
2021/07/20	44.5	51.92	30.7	51.98	51.50	13.8	159,499	0.01%
2021/07/19	54.3	54.14	153.2	53.98	53.10	-98.8	159,337	-0.06%	大賣/
2021/07/16	85.3	53.10	59.2	53.19	53.00	26.1	159,322	0.02%
2021/07/15	161.2	53.12	169.1	53.30	54.40	-7.9	159,147	0.00%	大買/大賣/
2021/07/14	139.8	51.04	360.4	50.45	50.70	-220.6	158,637	-0.14%	大買/大賣/鉅額交易
2021/07/13	109.4	54.72	147.1	54.55	52.60	-37.7	158,188	-0.02%	大買/大賣/
2021/07/12	325.1	58.38	125.3	58.95	57.40	199.8	157,356	0.13%	大買/大賣/鉅額交易
2021/07/09	95.1	57.23	59.3	57.35	56.50	35.8	156,798	0.02%
2021/07/08	247.5	57.79	114.8	58.15	58.50	132.7	156,468	0.08%	大買/大賣/鉅額交易
2021/07/07	121.5	57.73	165.2	57.44	56.50	-43.8	155,332	-0.03%	大買/大賣/
2021/07/06	174.6	61.08	81.1	60.92	59.60	93.5	155,560	0.06%	大買/
2021/07/05	124.4	62.28	160.4	62.16	61.30	-36	156,896	-0.02%	大買/大賣/
2021/07/02	149.3	60.32	288.8	60.03	60.10	-139.5	154,581	-0.09%	大買/大賣/鉅額交易
2021/07/01	884.5	61.35	393	61.55	58.80	491.6	153,370	0.32%	大買/大賣/鉅額交易
2021/06/30	514	62.61	422.5	62.52	61.20	91.5	151,103	0.06%	大買/大賣/
2021/06/29	998	58.93	897.3	59.10	59.50	100.7	147,776	0.07%	大買/大賣/
2021/06/28	229.1	53.36	431.4	53.56	55.70	-202.3	141,237	-0.14%	大買/大賣/鉅額交易
2021/06/25	203.3	52.01	153.3	52.42	50.70	50	136,878	0.04%	大買/大賣/
2021/06/24	155.3	50.64	172.2	50.70	50.60	-16.9	135,237	-0.01%	大買/大賣/
2021/06/23	313.9	51.77	244	51.26	48.25	69.9	133,347	0.05%	大買/大賣/
2021/06/22	222.3	50.82	287.2	50.68	51.70	-64.8	130,040	-0.05%	大買/大賣/
2021/06/21	140.3	47.72	112.6	47.97	47.00	27.7	125,972	0.02%	大買/大賣/
2021/06/18	121.3	51.18	103.1	51.10	50.00	18.2	124,583	0.01%	大買/大賣/
2021/06/17	197	52.55	382.4	52.86	50.80	-185.4	123,048	-0.15%	大買/大賣/鉅額交易
2021/06/16	105.1	51.06	107.3	51.44	50.40	-2.2	120,480	0.00%	大買/大賣/
2021/06/15	64	49.09	46.3	48.33	50.60	17.8	120,113	0.01%
2021/06/11	36	46.72	239.4	47.06	47.20	-203.4	119,897	-0.17%	大賣/鉅額交易
2021/06/10	21.1	45.63	74	45.48	47.10	-52.9	120,284	-0.04%
2021/06/09	65.5	47.39	85.2	46.96	46.80	-19.8	120,431	-0.02%
2021/06/08	89.2	48.36	87.1	48.38	48.55	2.1	120,709	0.00%
2021/06/07	74.3	46.65	72.6	46.77	47.20	1.7	120,863	0.00%
2021/06/04	77.7	51.04	131.3	50.82	49.95	-53.6	120,690	-0.04%	大賣/
2021/06/03	68.6	51.67	72	52.35	51.60	-3.4	121,601	0.00%
2021/06/02	172.6	53.00	166.8	52.33	52.70	5.8	121,644	0.00%	大買/大賣/
2021/06/01	450.8	53.24	307	53.22	53.30	143.8	122,374	0.12%	大買/大賣/鉅額交易
2021/05/31	447.7	52.42	353.9	52.52	52.40	93.8	121,105	0.08%	大買/大賣/
2021/05/28	251.8	47.38	253.2	47.70	48.70	-1.4	118,089	0.00%	大買/大賣/
2021/05/27	344.3	45.85	327	45.40	44.30	17.3	116,115	0.01%	大買/大賣/
2021/05/26	580.4	43.72	267.1	43.91	44.10	313.3	114,060	0.27%	大買/大賣/鉅額交易
2021/05/25	297.5	44.83	368.4	44.52	44.00	-70.9	113,252	-0.06%	大買/大賣/
2021/05/24	490.5	45.95	449.1	45.67	45.05	41.4	113,497	0.04%	大買/大賣/
2021/05/21	375.1	44.50	340	44.39	46.15	35.1	110,303	0.03%	大買/大賣/
2021/05/20	349.2	44.41	295.2	44.42	43.00	54	105,867	0.05%	大買/大賣/
2021/05/19	147.3	44.21	231.1	44.02	45.00	-83.8	101,894	-0.08%	大買/大賣/
2021/05/18	308	40.55	205.4	40.54	40.95	102.6	99,356	0.10%	大買/大賣/鉅額交易
2021/05/17	62.4	37.96	126.4	37.45	37.25	-64	97,397	-0.07%	大賣/
2021/05/14	251	44.15	274.5	44.34	41.35	-23.5	95,502	-0.02%	大買/大賣/
2021/05/13	198.1	47.01	200.6	46.55	45.90	-2.5	92,554	0.00%	大買/大賣/
2021/05/12	449.3	55.69	349.3	55.23	51.00	100	89,797	0.11%	大買/大賣/
2021/05/11	476.6	58.73	522	58.18	56.60	-45.3	86,567	-0.05%	大買/大賣/
2021/05/10	378.1	56.03	241.1	56.10	57.40	137	80,795	0.17%	大買/大賣/鉅額交易
2021/05/07	442.3	49.60	497.6	49.72	52.20	-55.4	77,653	-0.07%	大買/大賣/
2021/05/06	399.2	46.67	363.7	46.93	47.50	35.5	73,184	0.05%	大買/大賣/
2021/05/05	147	41.66	270.3	42.02	43.20	-123.3	68,736	-0.18%	大買/大賣/鉅額交易
2021/05/04	749.5	39.40	738.3	40.10	39.30	11.2	66,023	0.02%	大買/大賣/
2021/05/03	431.3	44.70	308.2	44.94	42.65	123.1	62,948	0.20%	大買/大賣/鉅額交易
2021/04/29	376.5	41.22	353	41.08	42.60	23.5	59,681	0.04%	大買/大賣/
2021/04/28	179.3	39.51	155.4	39.63	38.75	23.9	56,519	0.04%	大買/大賣/
2021/04/27	194.5	39.24	148.1	39.29	40.00	46.5	55,435	0.08%	大買/大賣/
2021/04/26	46.1	38.40	47	38.74	39.25	-0.9	53,702	0.00%
2021/04/23	75.5	34.97	87.4	35.03	35.70	-11.9	53,554	-0.02%
2021/04/22	106.6	36.77	124.8	37.42	36.25	-18.2	53,573	-0.03%	大買/大賣/
2021/04/21	21	33.87	90.1	33.57	35.40	-69.1	53,448	-0.13%
2021/04/20	74	33.33	25.5	33.15	34.50	48.5	53,279	0.09%
2021/04/19	98.6	33.93	22.5	34.46	34.70	76.1	53,408	0.14%
2021/04/16	63.5	30.77	76.1	30.97	31.55	-12.6	53,007	-0.02%
2021/04/15	72.7	28.57	118.4	28.78	28.70	-45.7	52,922	-0.09%	大賣/
2021/04/14	42	28.29	114	27.72	27.80	-72	53,582	-0.13%	大賣/
2021/04/13	132	27.83	79	27.85	27.40	53	55,897	0.09%	大買/
2021/04/12	211.6	28.18	260.2	28.46	29.00	-48.6	59,126	-0.08%	大買/大賣/
2021/04/09	177.6	26.23	226.1	26.49	26.80	-48.5	58,542	-0.08%	大買/大賣/
2021/04/08	2	24.95	37.5	24.95	24.95	-35.5	56,092	-0.06%
2021/04/07	236.8	22.87	181.8	22.73	22.70	55	56,933	0.10%	大買/大賣/
2021/04/06	277.6	21.69	255	22.13	22.70	22.6	56,288	0.04%	大買/大賣/
2021/04/01	363.3	20.61	266.3	20.65	20.75	97	54,838	0.18%	大買/大賣/
2021/03/31	173.6	18.94	141	19.03	19.50	32.6	52,181	0.06%	大買/大賣/
2021/03/30	7	18.28	17	18.21	18.30	-10	51,223	-0.02%
2021/03/29	147	18.39	140	18.34	18.30	7	52,583	0.01%	大買/大賣/
2021/03/26	6	17.72	0	0.00	17.80	6	55,864	0.01%
2021/03/25	41	17.90	22	17.94	17.55	19	58,787	0.03%
2021/03/24	4	17.31	14	17.26	17.30	-10	58,813	-0.02%
2021/03/23	12	17.78	11	17.79	17.55	1	59,227	0.00%
2021/03/22	3	17.72	41.1	17.70	17.70	-38.1	60,007	-0.06%
2021/03/19	18.5	17.59	9	17.85	17.50	9.5	61,924	0.02%
2021/03/18	5	17.77	6	17.83	17.75	-1	63,665	0.00%
2021/03/17	5	17.84	6	17.90	17.85	-1	66,518	0.00%
2021/03/16	56	17.78	33.6	17.88	17.75	22.4	67,843	0.03%
2021/03/15	40	18.41	26	18.36	18.35	14	67,472	0.02%
2021/03/12	3	18.53	41	18.48	18.75	-38	67,060	-0.06%
2021/03/11	12	18.25	11.1	18.33	18.25	0.9	66,686	0.00%
2021/03/10	15.1	18.12	21	18.15	18.20	-6	66,651	-0.01%
2021/03/09	47	18.62	75.1	18.73	18.40	-28.1	66,366	-0.04%
2021/03/08	64	18.17	10	18.18	18.10	54	65,151	0.08%
2021/03/05	55.5	18.23	86.1	17.88	17.85	-30.6	64,811	-0.05%
2021/03/04	111	18.70	119	18.50	18.60	-8	63,711	-0.01%	大買/大賣/
2021/03/03	59.1	17.92	61	17.99	17.75	-1.9	61,301	0.00%
2021/03/02	54.2	17.60	51.2	17.54	17.30	3	60,155	0.00%
2021/02/26	42	17.41	25.3	17.48	17.45	16.7	59,714	0.03%
2021/02/25	33	17.35	86	17.28	17.45	-53	58,896	-0.09%
2021/02/24	480.2	17.00	417	16.77	16.50	63.2	58,000	0.11%	大買/大賣/
2021/02/23	40	16.64	86	16.88	17.20	-46	55,364	-0.08%
2021/02/22	16	15.64	17.1	15.58	15.65	-1.1	54,002	0.00%
2021/02/19	14	15.30	9	15.34	15.45	5	53,465	0.01%
2021/02/18	47	15.12	41	14.99	15.40	6	52,997	0.01%
2021/02/17	25	14.19	10	14.16	14.25	15	52,242	0.03%
2021/02/05	1	13.40	7	13.36	13.40	-6	51,850	-0.01%
2021/02/04	16	13.55	10	13.65	13.65	6	51,731	0.01%
2021/02/03	5	13.83	6	13.76	13.70	-1	51,751	0.00%
2021/02/02	6	13.96	16	13.85	14.20	-10	51,453	-0.02%
2021/02/01	8	13.44	6	13.40	13.80	2	51,289	0.00%
2021/01/29	5	13.93	11	14.03	13.60	-6	51,075	-0.01%
2021/01/28	9	13.96	13	13.92	13.90	-4	51,168	-0.01%
2021/01/27	16	14.54	5	14.49	14.40	11	51,213	0.02%
2021/01/26	11	15.14	5	14.85	14.85	6	51,226	0.01%
2021/01/25	4	15.30	18	15.40	15.25	-14	51,006	-0.03%
2021/01/22	25	15.13	48	15.11	15.25	-23	50,670	-0.05%
2021/01/21	6	15.17	51	14.97	14.90	-45	50,387	-0.09%
2021/01/20	22	14.63	143	14.60	14.60	-121	50,138	-0.24%	大賣/鉅額交易
2021/01/19	37	15.60	46	15.56	15.35	-9	49,711	-0.02%
2021/01/18	19	15.07	124	14.98	15.10	-105	49,391	-0.21%	大賣/鉅額交易
2021/01/15	16	15.96	11	15.91	15.70	5	48,895	0.01%
2021/01/14	28	16.43	45	16.55	16.40	-17	48,484	-0.04%
2021/01/13	52	16.00	16.7	15.82	16.10	35.3	47,717	0.07%
2021/01/12	60	15.87	55	15.89	15.70	5	47,363	0.01%
2021/01/11	47	16.77	16	16.76	16.65	31	46,697	0.07%
2021/01/08	53.5	16.59	31	16.71	16.80	22.5	46,275	0.05%
2021/01/07	148	17.10	146.2	17.14	16.85	1.8	45,602	0.00%	大買/大賣/
2021/01/06	392	18.10	221.1	18.26	17.65	170.9	44,235	0.39%	大買/大賣/鉅額交易
2021/01/05	167.2	17.59	218	17.82	17.80	-50.8	41,253	-0.12%	大買/大賣/
2021/01/04	60	16.36	196.1	16.44	16.50	-136.1	37,384	-0.36%	大賣/鉅額交易
2020/12/31	30	15.57	43	15.74	15.75	-13	35,812	-0.04%
2020/12/30	204.1	15.97	130	15.91	15.50	74.1	35,197	0.21%	大買/大賣/
2020/12/29	93	15.52	66	15.60	15.35	27	33,981	0.08%
2020/12/28	86	15.16	83	15.03	15.00	3	32,612	0.01%
2020/12/25	6	15.61	52	15.65	15.50	-46	31,474	-0.15%
2020/12/24	67.1	15.66	111	15.79	15.50	-44	30,591	-0.14%	大賣/
2020/12/23	113	15.75	151	15.68	16.00	-38	29,622	-0.13%	大買/大賣/
2020/12/22	570	16.24	366.5	16.17	15.20	203.6	28,061	0.73%	大買/大賣/鉅額交易
2020/12/21	189	15.48	106.1	15.63	15.75	82.9	24,162	0.34%	大買/大賣/
2020/12/18	9	14.31	27	14.51	14.35	-18	21,095	-0.09%
2020/12/17	28.2	14.30	25	14.23	14.20	3.2	20,410	0.02%
2020/12/16	34	14.41	36	14.58	14.25	-2	19,874	-0.01%
2020/12/15	85	14.62	65	14.46	14.15	20	18,916	0.11%
2020/12/14	192	14.11	193	14.08	14.30	-1	17,025	-0.01%	大買/大賣/
2020/12/11	163	13.51	121	13.69	13.75	42	14,796	0.28%	大買/大賣/
2020/12/10	26.1	12.34	17	12.85	12.85	9.1	11,829	0.08%
2020/12/09	39	11.70	17	11.73	11.70	22	10,342	0.21%
2020/12/08	8	12.03	8	11.91	11.90	0	10,395	0.00%
2020/12/07	52	12.30	68	12.27	12.10	-16	10,456	-0.15%
2020/12/04	29	12.07	10.1	12.05	12.05	18.9	10,470	0.18%
2020/12/03	13	11.70	3	11.77	11.70	10	10,500	0.10%
2020/12/02	1	11.80	36	11.93	11.80	-35	10,700	-0.33%
2020/12/01	23	11.85	7	11.71	11.90	16	10,639	0.15%
2020/11/30	19	12.01	0	11.95	12.05	19	10,467	0.18%
2020/11/27	4	11.64	11	11.63	11.70	-7	9,940	-0.07%
2020/11/26	1	11.40	0	0.00	11.35	1	9,580	0.01%
2020/11/25	12	11.20	6	11.21	11.20	6	9,397	0.06%
2020/11/24	8	10.94	8	11.15	11.00	0	8,983	0.00%
2020/11/23	13	10.84	88	10.63	11.05	-75	8,851	-0.85%
2020/11/20	18	10.47	12	10.50	10.45	6	8,295	0.07%
2020/11/19	9	10.39	2	10.40	10.35	7	8,195	0.09%
2020/11/18	72	10.25	0	0.00	10.25	72	8,113	0.89%
2020/11/17	0	0.00	0.7	10.05	10.15	-0.7	8,056	-0.01%
2020/11/16	14	10.04	2	10.15	10.00	12	8,069	0.15%
2020/11/12	3	10.07	80	10.20	10.15	-77	8,024	-0.96%
2020/11/11	70	10.45	44	10.40	10.45	26	7,943	0.33%
2020/11/10	0	0.00	1	10.40	10.25	-1	7,849	-0.01%
2020/11/09	45	10.33	2	10.38	10.30	43	7,764	0.55%
2020/11/06	1	10.20	2	10.30	10.20	-1	7,675	-0.01%
2020/11/05	3	10.48	61	10.54	10.20	-58	7,639	-0.76%
2020/11/04	4	10.26	3	10.40	10.40	1	7,326	0.01%
2020/11/03	60	10.14	15	10.28	10.00	45	7,010	0.64%
2020/11/02	5	9.80	0	0.00	9.83	5	6,761	0.07%
2020/10/30	0	0.00	2	10.00	9.85	-2	6,734	-0.03%
2020/10/29	0	0.00	3	9.91	10.10	-3	6,674	-0.04%
2020/10/28	5	10.20	5	10.30	10.10	0	6,628	0.00%
2020/10/27	3	10.20	31	10.20	10.15	-28	6,561	-0.43%
2020/10/23	0	0.00	9	10.20	10.15	-9	6,430	-0.14%
2020/10/22	40	10.19	41	10.23	10.15	-1	6,408	-0.02%
2020/10/21	10	9.99	44	10.01	9.99	-34	6,228	-0.55%
2020/10/20	2	9.85	0	0.00	9.82	2	6,171	0.03%
2020/10/19	37	9.86	34	9.98	9.83	3	6,163	0.05%
2020/10/16	33	9.70	34	9.89	9.68	-1	6,042	-0.02%
2020/10/15	38	10.06	0	0.00	9.95	38	5,996	0.63%
2020/10/14	25	10.23	9	10.12	10.15	16	5,953	0.27%
2020/10/13	13	9.87	5	9.89	9.88	8	5,855	0.14%
2020/10/12	0	0.00	10	10.05	9.99	-10	5,903	-0.17%
2020/10/08	3	9.86	0	0.00	9.78	3	5,847	0.05%
2020/10/07	12	9.79	0	0.00	9.90	12	5,832	0.21%
2020/10/06	0	0.00	0.1	9.84	9.89	-0.1	5,806	0.00%
2020/09/30	1	9.31	0	0.00	9.33	1	5,744	0.02%
2020/09/25	3	9.22	0	0.00	9.18	3	5,804	0.05%
2020/09/24	0	0.00	2	9.23	9.17	-2	5,766	-0.03%
2020/09/23	1	9.73	37	9.49	9.50	-36	5,670	-0.63%
2020/09/22	9	9.70	0	0.00	9.70	9	5,586	0.16%
2020/09/21	35	9.89	0	0.00	9.90	35	5,528	0.63%
2020/09/18	10	9.91	2	9.99	9.87	8	5,433	0.15%
2020/09/17	2	10.03	7	9.98	9.86	-5	5,370	-0.09%
2020/09/15	1	10.10	6	10.13	10.20	-5	5,003	-0.10%
2020/09/14	2	10.28	38	10.48	10.30	-36	4,917	-0.73%
2020/09/11	5	10.34	2	10.20	10.30	3	4,782	0.06%
2020/09/10	21	10.57	6	10.55	10.55	15	4,457	0.34%
2020/09/09	2	10.20	6	10.60	10.65	-4	4,283	-0.09%
2020/09/08	8	10.46	13	10.33	10.25	-5	4,044	-0.12%
2020/09/07	28	10.14	1	9.85	10.40	27	3,675	0.73%
2020/09/04	0	0.00	4	9.33	9.46	-4	3,309	-0.12%
2020/09/03	0	0.00	47	9.37	9.37	-47	3,253	-1.44%
2020/09/01	30	9.14	14	9.19	9.19	16	3,220	0.50%
2020/08/31	31	8.99	0	0.00	9.32	31	3,231	0.96%
2020/08/28	0	0.00	2	8.72	8.75	-2	3,043	-0.07%
2020/08/27	24	8.86	1	8.87	8.88	23	3,019	0.76%
2020/08/25	0	0.00	2	8.51	8.52	-2	2,769	-0.07%
2020/08/20	0	0.00	9	8.26	8.07	-9	2,986	-0.30%
2020/08/19	2	8.49	0	0.00	8.32	2	2,914	0.07%
2020/08/17	11	8.47	11	8.51	8.57	0	2,847	0.00%
2020/08/14	2	8.25	4	8.24	8.35	-2	2,786	-0.07%
2020/08/11	0	0.00	5	8.24	8.18	-5	2,744	-0.18%
2020/08/03	1	7.99	0	0.00	8.02	1	2,803	0.04%
2020/07/30	5	8.04	0	0.00	8.05	5	2,804	0.18%
2020/07/28	5	8.05	0	0.00	8.01	5	2,881	0.17%
2020/07/24	0	0.00	10	8.32	8.22	-10	2,983	-0.34%
2020/07/20	0	0.00	20	8.12	8.12	-20	3,014	-0.66%
2020/07/16	20	8.26	15	8.17	8.34	5	3,024	0.17%
2020/07/15	0	0.00	1	8.15	8.06	-1	2,958	-0.03%
2020/07/13	4	8.04	0	0.00	8.09	4	3,067	0.13%
2020/07/10	1	8.05	1	8.10	8.03	0	3,122	0.00%
2020/07/09	5	8.19	0	0.00	8.17	5	3,121	0.16%
2020/07/08	2	8.15	0	0.00	8.17	2	3,121	0.06%
2020/07/06	3	8.20	0	0.00	8.27	3	3,132	0.10%
2020/07/03	0	0.00	1	8.20	8.23	-1	3,127	-0.03%
2020/06/30	0	0.00	12	8.24	8.24	-12	3,174	-0.38%
2020/06/22	0	0.00	1	8.45	8.46	-1	3,286	-0.03%
2020/06/18	0	0.00	5	8.15	8.22	-5	3,330	-0.15%
2020/06/16	1	8.22	0	0.00	8.24	1	3,423	0.03%
2020/06/15	0	0.00	2	8.19	8.11	-2	3,534	-0.06%
2020/06/11	1	8.45	1	8.33	8.34	0	3,653	0.00%
2020/06/08	10	8.46	0	0.00	8.45	10	3,934	0.25%
2020/06/05	13	8.22	2	8.21	8.24	11	3,877	0.28%
2020/05/29	2	7.92	3	7.95	7.80	-1	3,933	-0.03%
2020/05/28	3	8.25	4	8.16	8.14	-1	3,929	-0.03%
2020/05/27	1	7.63	0	0.00	7.79	1	3,835	0.03%
2020/05/15	2	7.19	0	0.00	7.15	2	3,759	0.05%
2020/05/08	3	7.42	0	0.00	7.45	3	3,698	0.08%
2020/05/06	1	7.40	0	0.00	7.33	1	3,714	0.03%
2020/05/05	0	0.00	6	7.50	7.42	-6	3,720	-0.16%
2020/04/30	3	7.81	0	0.00	7.83	3	3,666	0.08%
2020/04/27	0	0.00	3	7.10	7.16	-3	3,850	-0.08%
2020/04/24	2	6.84	0	0.00	6.86	2	3,818	0.05%
2020/04/23	0	6.83	0	0.00	6.81	0	3,843	0.00%
2020/04/21	1	6.80	0	0.00	6.77	1	3,866	0.03%
2020/04/20	0	0.00	6	7.10	7.10	-6	3,834	-0.16%
2020/04/15	5	7.34	0	0.00	7.25	5	3,749	0.13%
2020/04/10	1	7.18	6	7.20	7.20	-5	3,803	-0.13%
2020/04/08	0	0.00	2	7.09	7.04	-2	3,929	-0.05%
2020/04/06	2	6.73	0	0.00	6.67	2	4,155	0.05%
2020/03/27	2	6.70	0	0.00	6.60	2	4,329	0.05%
2020/03/23	5	6.13	0	0.00	6.10	5	4,258	0.12%
2020/03/20	0	0.00	1	5.94	5.94	-1	4,280	-0.02%
2020/03/19	0	0.00	13	5.44	5.40	-13	4,375	-0.30%
2020/03/16	15	7.20	15	6.96	6.75	0	4,161	0.00%
2020/03/13	4	7.06	0	0.00	7.15	4	4,089	0.10%
2020/03/12	1	7.77	0	0.00	7.74	1	3,916	0.03%
2020/03/10	2	8.66	0	0.00	8.79	2	3,699	0.05%
2020/03/06	1	9.17	0	0.00	9.21	1	3,588	0.03%
2020/02/27	5	9.04	1	9.05	9.06	4	3,617	0.11%
2020/02/25	2	9.28	0	0.00	9.31	2	3,592	0.06%
2020/02/12	0	0.00	1	9.42	9.44	-1	3,658	-0.03%
2020/02/11	10	9.29	0	0.00	9.29	10	3,678	0.27%
2020/02/10	1	9.17	0	0.00	9.22	1	3,699	0.03%
2020/02/05	6	9.30	0	0.00	9.30	6	4,202	0.14%
2020/02/04	0	0.00	4	9.31	9.30	-4	4,194	-0.10%
2020/02/03	4	8.98	0	0.00	9.13	4	4,182	0.10%
2020/01/30	6	9.50	0	0.00	9.32	6	4,022	0.15%
2020/01/16	1	10.25	0	0.00	10.25	1	3,802	0.03%
2020/01/13	0	0.00	10	10.45	10.40	-10	3,863	-0.26%
2020/01/03	0	0.00	5	10.65	10.50	-5	3,944	-0.13%
2020/01/02	0	0.00	2	10.75	10.75	-2	3,871	-0.05%
2019/12/31	5	10.60	0	0.00	10.65	5	3,837	0.13%
2019/12/30	2	10.60	1	10.65	10.60	1	3,759	0.03%
2019/12/27	0	0.00	2	10.28	10.35	-2	3,581	-0.06%
2019/12/26	0	0.00	3	10.10	10.15	-3	3,499	-0.09%
2019/12/25	10	10.20	0	0.00	10.25	10	3,463	0.29%
2019/12/20	0	0.00	6	10.10	10.05	-6	3,352	-0.18%
2019/12/17	0	0.00	4	10.10	10.10	-4	3,275	-0.12%
2019/12/16	0	0.00	11	9.99	9.99	-11	3,207	-0.34%
2019/12/12	0	0.00	2	9.87	9.84	-2	3,071	-0.07%
2019/12/10	0	0.00	1	9.62	9.63	-1	3,033	-0.03%
2019/12/05	0	0.00	10	9.75	9.73	-10	3,073	-0.33%
2019/12/04	0	0.00	12	9.85	9.81	-12	3,095	-0.39%
2019/12/03	1	9.64	0	0.00	9.71	1	3,074	0.03%
2019/12/02	0	0.00	9	9.72	9.72	-9	3,085	-0.29%
2019/11/28	0	0.00	3	9.81	9.82	-3	3,107	-0.10%
2019/11/26	0	0.00	12	9.84	9.90	-12	3,083	-0.39%
2019/11/15	5	9.30	0	0.00	9.26	5	2,993	0.17%
2019/11/14	2	9.42	0	0.00	9.32	2	3,002	0.07%
2019/11/12	2	9.48	8	9.50	9.48	-6	3,202	-0.19%
2019/11/08	40	9.92	0	0.00	9.87	40	3,199	1.25%
2019/11/06	11	10.03	0	0.00	9.86	11	3,246	0.34%
2019/11/05	0	0.00	46	10.04	10.10	-46	3,174	-1.45%
2019/10/31	0	0.00	1	9.11	9.09	-1	2,913	-0.03%
2019/10/24	40	9.21	0	0.00	9.21	40	3,010	1.33%
2019/10/23	6	9.25	0	0.00	9.25	6	3,027	0.20%
2019/10/22	3	9.42	1	9.35	9.36	2	3,091	0.06%
2019/10/21	2	9.33	10	9.28	9.40	-8	3,119	-0.26%
2019/10/18	0	0.00	1	9.08	9.08	-1	3,208	-0.03%
2019/10/16	13	8.96	0	0.00	8.99	13	3,262	0.40%
2019/10/14	4	9.03	0	0.00	9.06	4	3,230	0.12%
2019/10/08	24	9.35	0	0.00	9.45	24	3,147	0.76%
2019/10/07	1	9.36	0	0.00	9.32	1	3,152	0.03%
2019/10/04	2	9.53	0	0.00	9.51	2	3,137	0.06%
2019/10/03	0	0.00	9	9.53	9.54	-9	3,133	-0.29%
2019/10/02	6	9.73	0	0.00	9.73	6	3,149	0.19%
2019/10/01	2	9.78	0	0.00	9.79	2	3,154	0.06%
2019/09/27	12	9.80	0	0.00	9.74	12	3,179	0.38%
2019/09/23	5	10.00	0	0.00	10.00	5	3,243	0.15%
2019/09/20	2	10.15	0	0.00	10.15	2	3,239	0.06%
2019/09/18	0	0.00	1	10.25	10.25	-1	3,265	-0.03%
2019/09/16	0	0.00	1	10.25	10.30	-1	3,421	-0.03%
2019/09/11	0	0.00	18	10.00	10.05	-18	3,448	-0.52%
2019/09/09	5	10.15	0	0.00	10.15	5	3,467	0.14%
2019/09/04	1	10.10	0	0.00	10.15	1	3,473	0.03%
2019/08/30	1	9.82	0	0.00	9.92	1	3,481	0.03%
2019/08/28	2	9.87	0	0.00	9.83	2	3,513	0.06%
2019/08/23	0	0.00	5	10.00	10.00	-5	3,544	-0.14%
2019/08/16	5.4	9.76	0	0.00	9.76	5.4	3,990	0.14%
2019/08/14	5	10.05	0	0.00	10.00	5	3,888	0.13%
2019/08/05	0	0.00	10	10.40	10.35	-10	4,223	-0.24%
2019/07/22	1	10.65	10	10.80	10.80	-9	5,714	-0.16%
2019/07/19	1	10.60	1	10.60	10.65	0	5,716	0.00%
2019/07/11	2	10.40	5	10.40	10.40	-3	6,644	-0.05%
2019/07/10	0	0.00	0.2	10.30	10.35	-0.2	6,814	0.00%
2019/07/04	0	0.00	8	10.50	10.55	-8	6,986	-0.11%
2019/06/27	1	10.55	0	0.00	10.55	1	7,436	0.01%
2019/06/21	0	0.00	5	10.65	10.65	-5	7,609	-0.07%
2019/06/20	13	10.55	10	10.50	10.50	3	7,635	0.04%
2019/06/17	15	10.35	4	10.35	10.40	11	8,077	0.14%
2019/06/12	6	10.40	0	0.00	10.40	6	8,267	0.07%
2019/06/10	1	10.50	1	10.50	10.50	0	8,440	0.00%
2019/06/04	8	10.40	0	0.00	10.35	8	8,749	0.09%
2019/05/20	0	0.00	1	10.80	10.80	-1	10,291	-0.01%
2019/05/14	2	11.10	1	11.20	11.05	1	10,605	0.01%
2019/05/13	6	10.75	0	0.00	10.85	6	10,715	0.06%
2019/05/09	4	10.84	0	0.00	10.70	4	11,126	0.04%
2019/05/07	7	11.15	0	0.00	11.10	7	11,031	0.06%
2019/05/06	4	11.20	0	0.00	11.20	4	10,971	0.04%
2019/05/03	3	11.80	0	0.00	11.85	3	10,577	0.03%
2019/04/24	1	12.60	1	12.45	12.45	0	9,822	0.00%
2019/04/22	0	0.00	2	12.30	12.30	-2	9,344	-0.02%
2019/04/18	0	0.00	9	12.00	11.95	-9	9,258	-0.10%
2019/04/17	0	0.00	1	12.10	12.05	-1	9,305	-0.01%
2019/04/11	1	11.85	1	11.90	11.90	0	9,227	0.00%
2019/04/10	0	0.00	3	12.00	12.00	-3	9,188	-0.03%
2019/04/09	0	0.00	3	11.97	12.05	-3	9,131	-0.03%
2019/04/02	0	0.00	8	11.38	11.45	-8	8,773	-0.09%
2019/03/27	0	0.00	2	11.40	11.40	-2	8,687	-0.02%
2019/03/26	2	11.60	1	11.50	11.50	1	8,615	0.01%
2019/03/25	2	11.40	1	11.40	11.40	1	8,594	0.01%
2019/03/22	1	11.60	0	0.00	11.55	1	8,526	0.01%
2019/03/20	1	11.75	2	11.70	11.70	-1	8,396	-0.01%
2019/03/19	2	12.03	0	0.00	11.95	2	8,157	0.02%
2019/03/15	0	0.00	1	11.95	11.95	-1	8,085	-0.01%
2019/03/14	0	0.00	5	12.00	11.90	-5	8,071	-0.06%
2019/03/12	1	12.05	0	0.00	12.10	1	8,245	0.01%
2019/03/08	4	11.95	10	11.95	11.95	-6	8,322	-0.07%
2019/03/07	14	12.24	1	12.10	12.10	13	8,279	0.16%
2019/03/06	3	12.42	0	0.00	12.40	3	8,456	0.04%
2019/03/05	1	12.20	1	12.35	12.30	0	8,093	0.00%
2019/03/04	1	11.95	0	0.00	12.00	1	7,812	0.01%
2019/02/26	0	0.00	3	12.20	12.10	-3	7,706	-0.04%
2019/02/22	6	12.09	0	0.00	12.05	6	7,434	0.08%
2019/02/21	1	12.25	11	12.19	12.30	-10	7,250	-0.14%
2019/02/20	5	12.17	6	12.32	12.05	-1	7,093	-0.01%
2019/02/11	1	12.05	0	0.00	12.00	1	6,421	0.02%
2019/01/21	0	0.00	3	10.98	11.10	-3	5,859	-0.05%
2019/01/17	3	10.92	0	0.00	10.90	3	6,114	0.05%
2019/01/09	2	11.05	0	0.00	11.20	2	6,402	0.03%
2019/01/07	0	0.00	8.5	10.61	10.75	-8.5	6,281	-0.14%
2019/01/03	0	0.00	10	10.85	10.70	-10	6,338	-0.16%
2019/01/02	0	0.00	15	10.85	10.95	-15	6,371	-0.24%
2018/12/28	0	0.00	7	10.80	10.70	-7	6,395	-0.11%
2018/12/22	0	0.00	13	10.96	11.00	-13	6,853	-0.19%
2018/12/21	5	10.90	0	0.00	10.95	5	7,001	0.07%
2018/12/19	10	11.20	0	0.00	11.15	10	7,376	0.14%
2018/12/18	22	11.19	0	0.00	11.20	22	7,709	0.29%
2018/12/17	10	11.35	0	0.00	11.35	10	7,782	0.13%
2018/12/11	4	11.28	0	0.00	11.20	4	8,161	0.05%
2018/12/10	2	11.30	0	0.00	11.20	2	8,290	0.02%
2018/12/05	5	12.20	0	0.00	11.85	5	8,402	0.06%
2018/11/29	0	0.00	17	11.80	11.80	-17	8,448	-0.20%
2018/11/22	6	11.42	0	0.00	11.35	6	8,925	0.07%
2018/11/21	4	11.33	0	0.00	11.35	4	9,185	0.04%
2018/11/20	2	11.40	0	0.00	11.40	2	9,329	0.02%
2018/11/19	2	11.55	0	0.00	11.55	2	9,637	0.02%
2018/11/14	2	11.50	0	0.00	11.65	2	10,334	0.02%
2018/11/12	4	11.43	0	0.00	11.40	4	10,829	0.04%
2018/10/29	8	11.49	0	0.00	11.50	8	13,966	0.06%
2018/10/24	0	0.00	1	11.95	11.85	-1	13,778	-0.01%
2018/10/12	1	13.10	0	0.00	13.10	1	14,495	0.01%
2018/10/03	0	0.00	6	14.25	14.10	-6	14,705	-0.04%
2018/10/02	0	0.00	3	14.30	14.25	-3	14,676	-0.02%
2018/09/27	0	0.00	2	14.60	14.75	-2	14,525	-0.01%
2018/09/26	0	0.00	2	14.80	14.65	-2	14,427	-0.01%
2018/09/25	0	0.00	2	14.50	14.40	-2	14,220	-0.01%
2018/09/21	6	13.93	0	0.00	13.95	6	13,946	0.04%
2018/09/19	0	0.00	45	13.96	14.05	-45	13,927	-0.32%
2018/09/18	5	13.30	100	13.50	13.50	-95	13,961	-0.68%
2018/09/11	6	13.05	0	0.00	13.15	6	14,359	0.04%
2018/09/04	0	0.00	50	13.80	13.80	-50	13,909	-0.36%
2018/09/03	92	13.74	0	0.00	13.65	92	13,905	0.66%
2018/08/31	2	13.90	2	14.00	14.00	0	13,911	0.00%
2018/08/30	0	0.00	100	14.35	14.30	-100	13,778	-0.73%
2018/08/29	102	14.05	1	14.05	14.00	101	13,775	0.73%	大買/鉅額交易
2018/08/28	1	14.50	1	14.50	14.45	0	13,557	0.00%
2018/08/27	20	14.89	20	14.90	14.95	0	13,489	0.00%
2018/08/21	2	15.05	2	15.23	15.05	0	12,971	0.00%
2018/08/17	0	0.00	10	15.45	15.00	-10	12,321	-0.08%
2018/08/16	0	0.00	3	15.30	15.35	-3	12,002	-0.02%
2018/08/15	10	15.45	0	0.00	15.60	10	11,641	0.09%
2018/08/14	1	15.65	5	15.25	15.60	-4	11,049	-0.04%
2018/08/13	1	14.85	7	14.76	14.45	-6	10,062	-0.06%
2018/08/10	0	0.00	1	14.10	14.25	-1	9,425	-0.01%
2018/08/09	1	13.90	0	0.00	13.95	1	9,094	0.01%
2018/08/08	2	13.90	2	14.10	13.90	0	9,088	0.00%
2018/08/06	0	0.00	2	14.10	14.15	-2	8,948	-0.02%
2018/08/03	2	14.10	0	0.00	13.85	2	8,889	0.02%
2018/08/01	0	0.00	4	14.20	14.20	-4	8,717	-0.05%
2018/07/27	0	0.00	2	13.90	13.90	-2	8,392	-0.02%
2018/07/26	0	0.00	1	14.10	13.80	-1	8,311	-0.01%
2018/07/24	0	0.00	2	13.45	13.45	-2	7,810	-0.03%
2018/07/19	0	0.00	10	13.35	13.30	-10	7,380	-0.14%
2018/07/11	1	13.25	2	13.28	13.35	-1	6,918	-0.01%
2018/07/10	0	0.00	20	13.15	13.00	-20	6,661	-0.30%
2018/07/06	0	0.00	0.2	12.85	12.95	-0.2	6,626	0.00%
2018/07/05	5	12.55	0	0.00	12.55	5	6,571	0.08%
2018/07/03	20	12.60	1	12.65	12.40	19	6,668	0.28%
2018/06/28	2	13.05	0	0.00	13.05	2	6,428	0.03%
2018/06/27	0.2	13.05	0	0.00	13.15	0.2	6,370	0.00%
2018/06/26	0	0.00	1	12.95	12.95	-1	6,167	-0.02%
2018/06/25	0	0.00	1	12.80	12.90	-1	6,160	-0.02%
2018/06/22	1	12.60	0	0.00	12.60	1	6,098	0.02%
2018/06/21	1	12.60	0	0.00	12.60	1	6,198	0.02%
2018/06/20	2	12.45	24	12.55	12.60	-22	6,389	-0.34%
2018/06/11	0	0.00	3	12.57	12.40	-3	6,142	-0.05%
2018/06/08	0	0.00	4	12.40	12.40	-4	6,099	-0.07%
2018/06/06	0	0.00	3	12.15	12.05	-3	6,105	-0.05%
2018/06/04	0	0.00	10	12.13	12.20	-10	6,122	-0.16%
2018/06/01	2	11.75	0	0.00	11.85	2	5,952	0.03%
2018/05/31	0	0.00	3	11.35	11.45	-3	5,847	-0.05%
2018/05/30	1	11.25	4	11.25	11.25	-3	6,534	-0.05%
2018/05/29	0	0.00	1	11.25	11.40	-1	6,662	-0.02%
2018/05/28	0	0.00	2	10.85	10.90	-2	6,902	-0.03%
2018/05/22	2	11.13	0	0.00	11.10	2	8,247	0.02%
2018/05/21	2	11.00	0	0.00	11.05	2	8,767	0.02%
2018/05/18	0	0.00	1	11.10	11.00	-1	8,899	-0.01%
2018/05/11	10	10.95	0	0.00	10.90	10	9,629	0.10%
2018/05/10	0	0.00	2	10.80	11.00	-2	9,646	-0.02%
2018/05/07	2	10.40	0	0.00	10.35	2	9,928	0.02%
2018/05/04	4	10.40	4	10.50	10.50	0	10,028	0.00%
2018/05/02	1	10.60	0	0.00	10.50	1	10,318	0.01%
2018/04/19	0	0.00	1	11.30	11.25	-1	13,211	-0.01%
2018/04/18	2	11.20	0	0.00	11.15	2	13,617	0.01%
2018/04/13	2	11.35	1	11.35	11.35	1	15,988	0.01%
2018/04/12	5	11.40	0	0.00	11.30	5	17,051	0.03%
2018/04/11	10	11.65	0	0.00	11.60	10	17,184	0.06%
2018/04/10	1	11.70	0	0.00	11.80	1	17,410	0.01%
2018/04/09	100	12.00	1	12.05	12.00	99	17,679	0.56%
2018/04/03	5	11.80	0	0.00	11.80	5	18,523	0.03%
2018/03/31	0	0.00	10	11.75	11.80	-10	19,565	-0.05%
2018/03/30	0	0.00	1	11.55	11.60	-1	20,463	0.00%
2018/03/29	0	0.00	1	11.60	11.55	-1	20,503	0.00%
2018/03/23	2	11.00	1	11.15	10.95	1	20,320	0.00%
2018/03/22	2	12.10	0	0.00	11.80	2	20,021	0.01%
2018/03/21	2	12.15	0	0.00	12.10	2	19,894	0.01%
2018/03/13	0	0.00	2	12.40	12.40	-2	20,768	-0.01%
2018/03/12	2	12.35	0	0.00	12.35	2	20,728	0.01%
2018/03/08	1	12.50	1	12.50	12.50	0	20,854	0.00%
2018/03/06	1	12.40	1	12.50	12.45	0	20,732	0.00%
2018/03/05	5	12.63	2	12.90	12.20	3	20,585	0.01%
2018/03/02	1	13.45	0	0.00	13.55	1	19,892	0.01%
2018/03/01	1	14.00	11	13.49	13.85	-10	19,740	-0.05%
2018/02/27	0	0.00	10	13.50	13.45	-10	19,364	-0.05%
2018/02/26	2	13.75	0	0.00	13.60	2	19,157	0.01%
2018/02/23	9	13.77	15	13.84	13.50	-6	18,999	-0.03%
2018/02/22	11	13.67	2	13.65	13.60	9	18,331	0.05%
2018/02/21	10	13.55	2	13.40	13.55	8	18,062	0.04%
2018/02/12	0	0.00	1	12.75	12.80	-1	17,554	-0.01%
2018/02/08	0	0.00	1	12.20	12.20	-1	17,444	-0.01%
2018/02/06	1	12.00	0	0.00	12.25	1	17,268	0.01%
2018/02/01	1	12.85	8	12.93	12.85	-7	16,948	-0.04%
2018/01/31	2	12.70	10	12.65	12.95	-8	16,955	-0.05%
2018/01/29	1	13.15	0	0.00	13.20	1	16,648	0.01%
2018/01/25	20	13.10	0	0.00	13.25	20	16,668	0.12%
2018/01/24	1	13.15	0	0.00	13.05	1	16,514	0.01%
2018/01/23	5	12.60	0	0.00	12.75	5	16,150	0.03%
2018/01/22	0	0.00	12	12.50	12.55	-12	16,061	-0.07%
2018/01/19	0	0.00	5	12.74	12.75	-5	15,954	-0.03%
2018/01/18	12	12.60	30	12.70	12.65	-18	16,342	-0.11%
2018/01/17	4	12.98	20	13.15	12.90	-16	16,235	-0.10%
2018/01/16	10	13.20	0	0.00	13.20	10	15,894	0.06%
2018/01/15	7	13.06	56	13.05	13.05	-49	15,631	-0.31%
2018/01/12	17	13.94	22	13.99	13.90	-5	14,781	-0.03%
2018/01/11	1	14.00	6	14.05	13.90	-5	14,390	-0.03%
2018/01/10	11	14.14	24	14.16	14.00	-13	13,953	-0.09%
2018/01/09	25	13.42	1	13.65	13.70	24	12,861	0.19%
2018/01/08	1	13.45	857	13.13	13.40	-856	12,193	-7.02%	大賣/鉅額交易
2018/01/05	5	12.70	10	12.74	12.85	-5	11,174	-0.04%
2018/01/04	50	12.80	406	13.00	12.70	-356	10,964	-3.25%	大賣/鉅額交易
2018/01/03	1	12.70	6	12.82	12.75	-5	10,724	-0.05%
2018/01/02	7	12.68	1	12.90	12.85	6	10,405	0.06%