中鴻 (2014)-元富-屏東券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.35
漲跌
▼0.60
漲幅
-2.61%
成交量
13,093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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	22.35	0.2	22.75	22.35	0.8	8,109	0.01%
2024/05/22	16	23.02	0.5	23.10	22.95	15.6	7,981	0.19%
2024/05/21	0	0.00	0.3	23.32	23.30	-0.3	7,906	0.00%
2024/05/20	7.3	23.54	2.2	23.65	23.45	5.1	7,872	0.06%
2024/05/16	2	22.70	0	0.00	23.00	2	7,468	0.03%
2024/05/15	1	22.70	0	0.00	22.75	1	7,410	0.01%
2024/05/10	1	22.55	0	0.00	22.60	1	7,354	0.01%
2024/05/09	6	22.45	0	0.00	22.30	6	7,297	0.08%
2024/05/07	2	22.60	1	22.80	22.55	1	7,243	0.01%
2024/05/06	3	23.17	0	0.00	22.90	3	7,177	0.04%
2024/05/03	0	23.60	0	0.00	23.35	0	7,119	0.00%
2024/04/30	3	23.45	0	0.00	23.25	3	7,014	0.04%
2024/04/29	0	0.00	1	23.40	23.55	-1	7,038	-0.01%
2024/04/24	0	0.00	1	23.05	23.00	-1	6,963	-0.01%
2024/04/23	5	23.10	1	23.30	23.05	4	7,003	0.06%
2024/04/19	0	23.40	1.2	23.67	23.20	-1.2	6,917	-0.02%
2024/04/18	14.4	23.80	14	23.69	23.75	0.4	6,679	0.01%
2024/04/17	0	0.00	2	22.20	22.25	-2	6,151	-0.03%
2024/04/16	13	22.36	1	22.30	22.15	12	6,289	0.19%
2024/04/15	5	22.80	0	0.00	22.65	5	6,417	0.08%
2024/04/12	0	0.00	1.3	23.09	23.00	-1.3	6,362	-0.02%
2024/04/11	0	0.00	0.9	23.61	23.35	-0.9	6,346	-0.01%
2024/04/10	24	25.14	32.7	24.58	24.10	-8.7	6,309	-0.14%
2024/04/09	21.1	24.52	12	24.09	24.95	9.1	5,796	0.16%
2024/04/08	1	22.55	5	22.75	22.70	-4	5,047	-0.08%
2024/04/03	10.7	22.84	3	22.80	22.80	7.7	5,013	0.15%
2024/03/27	1	21.80	0	0.00	22.10	1	6,376	0.02%
2024/03/26	1	21.95	0	0.00	21.90	1	6,896	0.01%
2024/03/25	0	22.35	0	0.00	22.20	0	8,059	0.00%
2024/03/22	0	22.20	2.1	22.15	22.20	-2.1	9,550	-0.02%
2024/03/19	0	0.00	1	22.35	22.30	-1	12,828	-0.01%
2024/03/14	0.1	22.55	0	0.00	22.60	0.1	12,852	0.00%
2024/03/13	0	0.00	0.1	22.10	22.00	-0.1	12,771	0.00%
2024/03/12	1	22.45	2	22.30	22.50	-1	12,711	-0.01%
2024/03/05	1	22.50	0.1	22.70	22.70	0.9	12,613	0.01%
2024/03/04	1	22.55	10	22.55	22.50	-9	12,611	-0.07%
2024/02/27	0	23.20	0	0.00	23.05	0	12,710	0.00%
2024/02/26	0	0.00	0.7	23.50	23.35	-0.7	12,706	-0.01%
2024/02/23	1	23.50	0	0.00	23.35	1	12,856	0.01%
2024/02/22	0	0.00	2	23.75	23.75	-2	12,900	-0.02%
2024/02/21	8	24.04	0	0.00	23.75	8	12,943	0.06%
2024/02/19	1	24.35	0	0.00	24.40	1	13,040	0.01%
2024/02/05	0.1	23.40	0	0.00	23.55	0.1	13,087	0.00%
2024/01/31	0	0.00	1	23.75	23.80	-1	13,148	-0.01%
2024/01/30	0	0.00	0.1	24.10	24.00	-0.1	13,144	0.00%
2024/01/26	1	23.90	0	0.00	24.15	1	13,153	0.01%
2024/01/25	11	23.85	0	0.00	23.75	11	13,120	0.08%
2024/01/23	2.1	23.66	0	0.00	23.85	2.1	13,112	0.02%
2024/01/19	1.2	23.29	0	0.00	23.20	1.2	13,049	0.01%
2024/01/17	3.1	23.31	0	0.00	23.35	3.1	13,021	0.02%
2024/01/16	0	23.95	0	0.00	23.90	0	13,025	0.00%
2024/01/15	2	24.55	0	0.00	24.45	2	12,963	0.02%
2024/01/12	0.1	24.40	0	0.00	24.35	0.1	13,000	0.00%
2024/01/10	0.1	24.43	0	0.00	24.35	0.1	13,180	0.00%
2024/01/09	2.1	25.12	0.2	25.30	25.10	1.9	13,022	0.01%
2024/01/05	0	26.18	2	26.10	26.10	-2	12,727	-0.02%
2024/01/04	1.2	26.30	6	26.18	26.25	-4.9	12,671	-0.04%
2024/01/03	6.1	25.66	3	25.72	25.70	3.1	12,565	0.02%
2024/01/02	0	0.00	1	26.35	26.05	-1	12,482	-0.01%
2023/12/29	1.1	25.88	2	26.05	26.05	-0.9	12,465	-0.01%
2023/12/28	4.1	26.00	5.5	26.35	25.95	-1.4	12,479	-0.01%
2023/12/27	3.1	26.22	2	26.20	26.20	1.1	12,340	0.01%
2023/12/26	13.1	26.72	0.5	26.90	26.70	12.6	12,063	0.10%
2023/12/25	36.2	27.48	36	26.96	26.95	0.2	11,878	0.00%
2023/12/22	1.3	27.00	5.1	27.00	27.00	-3.8	11,440	-0.03%
2023/12/21	2	27.80	1	27.70	27.70	1	10,953	0.01%
2023/12/20	3	28.13	2	28.56	28.20	1	10,450	0.01%
2023/12/19	10	27.52	8.1	26.69	27.75	2	9,327	0.02%
2023/12/18	36	26.90	21	26.98	26.85	15	7,949	0.19%
2023/12/15	1.7	25.23	10	25.91	26.00	-8.3	5,922	-0.14%
2023/12/14	0	0.00	6	23.43	23.65	-6	4,955	-0.12%
2023/12/13	5	23.35	0	0.00	23.10	5	5,090	0.10%
2023/12/12	1	22.90	0	0.00	22.90	1	5,192	0.02%
2023/12/07	1	23.55	0	0.00	23.55	1	5,206	0.02%
2023/12/06	0	0.00	4	23.80	23.80	-4	5,216	-0.08%
2023/12/05	0	0.00	1.1	23.55	23.55	-1.1	5,163	-0.02%
2023/12/04	0	0.00	1	23.80	23.80	-1	5,142	-0.02%
2023/12/01	0	23.40	1	23.40	23.50	-1	5,088	-0.02%
2023/11/29	5	23.65	0.1	23.50	23.55	4.9	5,135	0.10%
2023/11/27	0	0.00	11	23.06	23.25	-11	5,024	-0.22%
2023/11/24	0	22.75	4.1	22.80	22.80	-4.1	4,925	-0.08%
2023/11/23	8	22.69	4	22.85	22.75	4	4,947	0.08%
2023/11/22	0	0.00	27	23.01	22.70	-27	4,929	-0.55%
2023/11/21	3	22.42	9	22.67	22.70	-6	4,799	-0.13%
2023/11/16	4	22.40	30	22.58	22.45	-26	4,650	-0.56%
2023/11/15	0.1	21.90	8	22.00	22.10	-7.9	4,565	-0.17%
2023/11/13	0.3	21.60	20	21.65	21.20	-19.8	4,654	-0.42%
2023/11/08	8	21.35	0.3	21.29	21.15	7.8	4,994	0.16%
2023/11/06	0.1	22.05	0	0.00	21.90	0.1	5,158	0.00%
2023/10/25	0.4	21.06	0	0.00	21.35	0.4	7,308	0.00%
2023/10/24	0	0.00	4.2	20.65	20.60	-4.2	7,330	-0.06%
2023/10/23	2	20.75	4	21.05	20.95	-2	7,386	-0.03%
2023/10/20	6	20.82	6.2	20.98	20.95	-0.2	7,503	0.00%
2023/10/19	7	21.29	1	21.25	21.25	6	7,739	0.08%
2023/10/18	2	21.25	10	21.60	21.75	-8	7,777	-0.10%
2023/10/17	0.1	21.60	0	0.00	21.45	0.1	7,782	0.00%
2023/10/13	3	21.73	0	0.00	21.70	3	7,847	0.04%
2023/10/12	0	0.00	4	21.88	21.85	-4	7,883	-0.05%
2023/10/11	5.1	21.55	0	0.00	21.45	5.1	7,934	0.06%
2023/10/06	10	21.90	4	22.00	22.00	6	7,902	0.08%
2023/10/05	0	0.00	8	21.88	21.90	-8	7,962	-0.10%
2023/10/04	15	21.69	6.1	21.57	21.55	8.9	7,930	0.11%
2023/10/03	4	22.33	7	22.40	22.20	-3	7,860	-0.04%
2023/10/02	16	22.53	0	0.00	22.60	16	7,867	0.20%
2023/09/28	45	22.63	14	22.58	22.55	31	7,923	0.39%
2023/09/27	39	23.10	4.2	23.02	22.90	34.9	7,881	0.44%
2023/09/26	6	23.78	6	23.75	23.75	0	7,749	0.00%
2023/09/25	8	24.05	9.1	24.21	24.00	-1.1	7,773	-0.01%
2023/09/22	4	24.30	0	0.00	24.30	4	7,782	0.05%
2023/09/21	0	0.00	0	24.50	24.30	0	7,775	0.00%
2023/09/20	0	0.00	6.2	24.82	24.70	-6.2	7,808	-0.08%
2023/09/18	0.3	24.95	12	24.75	24.70	-11.7	7,974	-0.15%
2023/09/15	7.4	23.92	0	0.00	24.10	7.4	7,772	0.10%
2023/09/14	0.3	23.45	0	0.00	23.65	0.3	7,725	0.00%
2023/09/12	11.2	23.61	0	0.00	23.65	11.2	8,259	0.14%
2023/09/11	0	0.00	14	23.35	23.25	-14	8,243	-0.17%
2023/09/04	0.1	23.40	2	23.65	23.70	-1.9	8,456	-0.02%
2023/09/01	2	23.25	0	0.00	23.15	2	8,427	0.02%
2023/08/30	0	0.00	1	22.75	22.80	-1	8,744	-0.01%
2023/08/29	3	22.63	0	0.00	22.75	3	8,721	0.03%
2023/08/25	0	0.00	2	22.90	22.90	-2	8,695	-0.02%
2023/08/24	0	0.00	3	22.60	22.60	-3	8,687	-0.03%
2023/08/23	2	22.70	4	22.93	22.70	-2	8,681	-0.02%
2023/08/22	4	22.80	0	0.00	22.80	4	8,701	0.05%
2023/08/18	5.2	23.15	0	0.00	23.20	5.2	8,681	0.06%
2023/08/17	1.1	22.29	0	0.00	22.70	1.1	8,597	0.01%
2023/08/16	12	22.97	0.1	22.80	22.85	11.9	8,488	0.14%
2023/08/14	6	23.46	2.1	23.32	23.25	3.9	8,369	0.05%
2023/08/09	0	0.00	2	25.60	25.35	-2	8,026	-0.02%
2023/08/08	2	25.53	0	0.00	25.45	2	7,979	0.03%
2023/08/07	1	25.30	28.5	25.83	26.10	-27.5	7,900	-0.35%
2023/08/04	0	0.00	7	25.83	26.10	-7	7,485	-0.09%
2023/08/02	7	25.51	13	25.56	25.35	-6	6,959	-0.09%
2023/08/01	2	24.75	13	24.87	24.70	-11	6,343	-0.17%
2023/07/28	13	24.36	0	0.00	24.40	13	6,270	0.21%
2023/07/27	3	24.77	11	24.70	24.85	-8	6,193	-0.13%
2023/07/26	0	0.00	3	24.95	24.50	-3	6,197	-0.05%
2023/07/25	0	0.00	13	24.57	24.70	-13	6,081	-0.21%
2023/07/24	9	24.63	5	24.65	24.65	4	6,006	0.07%
2023/07/20	1	24.70	17.1	24.30	24.65	-16.1	5,833	-0.28%
2023/07/19	2	23.93	0	0.00	23.60	2	5,722	0.03%
2023/07/18	0.4	24.05	5	24.20	24.05	-4.6	5,908	-0.08%
2023/07/14	0.3	23.94	30	23.80	23.85	-29.8	6,015	-0.49%
2023/07/11	5	23.33	5	23.40	23.35	0	6,005	0.00%
2023/07/10	0	0.00	24	23.50	23.40	-24	6,079	-0.39%
2023/07/07	1	23.50	5	23.40	23.35	-4	6,111	-0.07%
2023/07/06	48	23.91	0	0.00	23.80	48	6,107	0.79%
2023/07/05	12	24.45	0	0.00	24.20	12	6,050	0.20%
2023/07/04	0	0.00	21	24.55	24.60	-21	6,058	-0.35%
2023/07/03	1	24.30	0	0.00	24.50	1	6,089	0.02%
2023/06/29	0	0.00	1	25.00	24.65	-1	6,043	-0.02%
2023/06/28	6	24.85	0	0.00	24.85	6	6,043	0.10%
2023/06/27	12	25.14	20	25.34	25.25	-8	5,963	-0.13%
2023/06/26	0	0.00	9	25.01	24.75	-9	5,823	-0.15%
2023/06/21	38	24.55	0	0.00	24.55	38	5,811	0.65%
2023/06/20	6	24.74	0	0.00	24.65	6	5,879	0.10%
2023/06/19	35	24.85	5	24.82	24.90	30	5,893	0.51%
2023/06/16	0.2	24.60	47	23.91	24.55	-46.9	5,664	-0.83%
2023/06/15	1	23.65	9	23.71	23.65	-8	5,518	-0.14%
2023/06/14	2.3	23.80	301	24.07	23.85	-298.7	5,686	-5.25%	大賣/鉅額交易
2023/06/13	1	23.25	0	0.00	23.20	1	5,680	0.02%
2023/06/12	2	23.63	3	23.45	23.50	-1	5,720	-0.02%
2023/06/08	1	23.85	0	0.00	23.90	1	5,983	0.02%
2023/06/07	1	23.85	0	0.00	23.95	1	6,110	0.02%
2023/06/06	2	24.00	0	0.00	23.85	2	6,211	0.03%
2023/06/05	10.2	24.14	0	0.00	24.40	10.2	6,245	0.16%
2023/06/02	0	0.00	1	23.15	23.20	-1	6,133	-0.02%
2023/06/01	10	23.10	0	0.00	23.10	10	6,297	0.16%
2023/05/30	20	23.00	0.1	23.15	23.00	19.9	6,578	0.30%
2023/05/26	3	23.23	1	23.10	23.00	2	7,358	0.03%
2023/05/25	20	23.30	0	0.00	23.25	20	7,578	0.26%
2023/05/22	1	23.50	2	23.50	23.65	-1	7,946	-0.01%
2023/05/19	10.1	23.50	0	0.00	23.25	10.1	8,109	0.12%
2023/05/18	20	23.60	0	0.00	23.60	20	8,285	0.24%
2023/05/17	22	23.40	0	0.00	23.40	22	8,378	0.26%
2023/05/16	41	23.23	0	0.00	23.25	41	8,504	0.48%
2023/05/15	40	23.19	0	0.00	23.35	40	8,695	0.46%
2023/05/12	40	24.00	0	0.00	23.00	40	8,750	0.46%
2023/05/11	40	24.00	0	0.00	23.40	40	8,702	0.46%
2023/05/10	30	24.15	0	0.00	24.25	30	8,820	0.34%
2023/05/09	60	24.23	0	0.00	24.25	60	9,053	0.66%
2023/05/08	30	24.55	0	0.00	24.40	30	9,159	0.33%
2023/05/05	0	0.00	6	24.40	24.45	-6	9,345	-0.06%
2023/05/04	0	0.00	1	24.10	24.05	-1	9,566	-0.01%
2023/05/02	0	24.30	0.1	24.30	24.20	-0.1	10,177	0.00%
2023/04/27	0	0.00	1	24.15	24.30	-1	10,776	-0.01%
2023/04/25	1.1	24.54	0	0.00	24.45	1.1	11,452	0.01%
2023/04/21	4.1	25.42	0	0.00	25.55	4.1	12,174	0.03%
2023/04/20	0	0.00	0.1	25.80	25.75	-0.1	12,054	0.00%
2023/04/19	2.1	26.30	0	0.00	26.15	2.1	12,265	0.02%
2023/04/14	0	0.00	1	26.85	26.70	-1	12,409	-0.01%
2023/04/13	0.1	27.00	2	26.98	27.10	-1.9	12,479	-0.02%
2023/04/12	0	0.00	4	27.00	26.80	-4	12,549	-0.03%
2023/04/11	0	0.00	1	26.85	26.95	-1	12,654	-0.01%
2023/04/06	0	0.00	5	26.50	26.75	-5	13,469	-0.04%
2023/03/31	0	0.00	10	26.45	26.40	-10	14,269	-0.07%
2023/03/29	10	26.20	16	26.28	26.40	-6	17,033	-0.04%
2023/03/28	8	26.17	0	0.00	26.15	8	17,801	0.04%
2023/03/27	1	26.55	2	26.80	26.50	-1	18,537	-0.01%
2023/03/24	3	26.47	8	26.68	26.55	-5	19,550	-0.03%
2023/03/23	4	26.28	0	0.00	26.40	4	20,721	0.02%
2023/03/21	4.1	26.66	9	26.88	26.85	-4.9	22,657	-0.02%
2023/03/20	2	26.58	0	0.00	26.65	2	22,689	0.01%
2023/03/17	8	26.98	36	27.10	27.15	-28	22,606	-0.12%
2023/03/16	4	27.11	0	0.00	27.05	4	22,463	0.02%
2023/03/14	0.1	28.00	2	28.00	27.60	-1.9	22,529	-0.01%
2023/03/13	2	27.70	0	27.75	27.75	2	22,740	0.01%
2023/03/10	3	27.98	0	0.00	27.90	3	22,697	0.01%
2023/03/09	0	0.00	19	28.74	28.70	-19	22,744	-0.08%
2023/03/08	3	28.33	0	0.00	28.40	3	22,700	0.01%
2023/03/07	0	0.00	3	28.63	28.80	-3	22,742	-0.01%
2023/03/06	2	28.38	1	28.85	28.40	1	22,627	0.00%
2023/03/03	0	0.00	7	28.18	28.30	-7	22,580	-0.03%
2023/03/02	0	0.00	7	28.05	28.15	-7	22,576	-0.03%
2023/03/01	16	27.70	2.1	28.09	27.40	13.9	22,561	0.06%
2023/02/24	4	29.08	0.3	29.13	28.90	3.8	22,234	0.02%
2023/02/23	0	0.00	7	29.67	29.70	-7	21,938	-0.03%
2023/02/22	1	29.05	0	0.00	29.20	1	21,873	0.00%
2023/02/21	2	29.25	11	29.30	29.25	-9	21,945	-0.04%
2023/02/20	10	29.18	0	0.00	29.20	10	22,379	0.04%
2023/02/17	0	0.00	2	29.05	29.00	-2	23,118	-0.01%
2023/02/16	1	28.90	4	28.93	28.80	-3	23,559	-0.01%
2023/02/13	1.2	28.21	0	28.10	28.85	1.2	23,198	0.01%
2023/02/09	0	0.00	1	28.60	28.40	-1	23,070	0.00%
2023/02/08	0	0.00	4	28.80	28.65	-4	23,104	-0.02%
2023/02/07	2	28.65	8	28.13	28.80	-6	22,930	-0.03%
2023/02/06	0	0.00	5	28.05	28.05	-5	22,757	-0.02%
2023/02/03	13	27.94	4.1	28.34	27.80	8.9	22,668	0.04%
2023/02/02	28	28.35	24	28.56	28.45	4	22,489	0.02%
2023/02/01	12	29.20	7	28.94	28.75	5	22,276	0.02%
2023/01/31	1	29.00	5	29.26	29.00	-4	21,995	-0.02%
2023/01/30	16	29.13	5	29.10	29.00	11	21,744	0.05%
2023/01/17	7	28.26	7	28.22	28.45	0	21,441	0.00%
2023/01/16	1	28.00	0	0.00	27.95	1	21,168	0.00%
2023/01/13	13	27.60	0	0.00	27.75	13	20,983	0.06%
2023/01/12	15	28.25	15.1	28.33	27.60	-0.1	20,674	0.00%
2023/01/11	0	0.00	27	27.72	27.80	-27	20,210	-0.13%
2023/01/10	0	0.00	2	27.20	27.25	-2	19,989	-0.01%
2023/01/09	66	27.10	51	27.63	27.35	15	19,992	0.08%
2023/01/06	0	0.00	14	26.79	27.10	-14	19,758	-0.07%
2023/01/05	5	26.52	2	26.90	26.50	3	19,785	0.02%
2023/01/04	17	26.85	5	26.80	26.65	12	19,743	0.06%
2023/01/03	2	26.80	22	27.15	27.10	-20	19,655	-0.10%
2022/12/30	16	26.82	11	27.02	26.75	5	19,555	0.03%
2022/12/29	6	26.50	2	26.60	26.60	4	19,450	0.02%
2022/12/28	15	26.95	4	27.13	26.80	11	19,437	0.06%
2022/12/27	10	26.72	3.2	26.86	26.70	6.9	19,274	0.04%
2022/12/26	16	27.27	1	27.20	27.10	15	19,051	0.08%
2022/12/23	131	27.58	137	27.82	27.60	-6	18,722	-0.03%	大買/大賣/
2022/12/22	8	27.24	15	27.26	27.30	-7	17,973	-0.04%
2022/12/21	12.4	26.22	7	26.53	27.10	5.4	16,789	0.03%
2022/12/20	74	26.24	71	26.00	24.70	3	15,380	0.02%
2022/12/19	1	26.10	2.1	26.66	26.00	-1.1	14,732	-0.01%
2022/12/16	33	27.56	47	27.72	27.50	-14	14,061	-0.10%
2022/12/15	20	27.24	15	27.48	27.60	5	13,168	0.04%
2022/12/14	30	26.25	43	26.27	25.90	-13	12,193	-0.11%
2022/12/13	2.1	26.04	11	25.48	26.40	-8.9	10,963	-0.08%
2022/12/07	3	23.98	10	23.80	23.85	-7	10,670	-0.07%
2022/12/05	0	0.00	11	24.57	24.70	-11	10,597	-0.10%
2022/12/02	10	23.45	0.1	23.50	23.60	9.9	10,364	0.10%
2022/12/01	2	23.98	1	24.10	23.95	1	10,432	0.01%
2022/11/30	1	23.75	0.1	23.60	23.80	0.9	10,464	0.01%
2022/11/29	0.1	23.65	11	23.62	23.85	-10.9	10,493	-0.10%
2022/11/28	0	0.00	0.1	22.60	22.60	-0.1	10,399	0.00%
2022/11/25	10	23.10	0	0.00	22.80	10	10,516	0.10%
2022/11/24	4	22.80	4	22.80	22.80	0	10,531	0.00%
2022/11/22	0	23.85	0	0.00	23.35	0	10,378	0.00%
2022/11/21	1	24.00	0	0.00	23.85	1	10,361	0.01%
2022/11/18	0	0.00	3	24.12	23.90	-3	10,353	-0.03%
2022/11/17	1	24.00	6.1	24.05	24.20	-5.1	10,256	-0.05%
2022/11/16	14	24.45	4.1	24.01	24.45	9.9	10,149	0.10%
2022/11/15	18	23.49	10	23.79	24.10	8	9,713	0.08%
2022/11/14	1.3	21.94	5	22.29	22.45	-3.7	8,940	-0.04%
2022/11/11	5	20.52	0	0.00	20.45	5	8,585	0.06%
2022/11/10	0	0.00	1	20.40	20.35	-1	8,764	-0.01%
2022/11/07	2.1	20.43	4	20.18	20.40	-1.9	9,865	-0.02%
2022/11/04	12	19.85	8	19.93	19.90	4	9,907	0.04%
2022/11/02	0	0.00	5	20.45	20.45	-5	9,996	-0.05%
2022/11/01	3.2	19.87	12	19.86	20.00	-8.8	10,034	-0.09%
2022/10/31	4	19.70	4	19.70	19.70	0	10,146	0.00%
2022/10/28	13	20.07	4	19.90	19.90	9	10,270	0.09%
2022/10/27	0	0.00	2	20.65	20.50	-2	10,296	-0.02%
2022/10/26	5	20.65	2	20.70	20.45	3	10,711	0.03%
2022/10/24	4	21.35	0	0.00	21.30	4	11,165	0.04%
2022/10/20	9	21.05	8	21.26	22.45	1	11,328	0.01%
2022/10/19	0	0.00	5	21.60	21.90	-5	11,399	-0.04%
2022/10/18	4	21.25	12	21.43	21.25	-8	11,536	-0.07%
2022/10/17	7	20.84	25	21.06	21.15	-18	11,683	-0.15%
2022/10/14	21	21.35	1	21.45	21.15	20	11,844	0.17%
2022/10/13	5	21.24	0	0.00	21.15	5	11,967	0.04%
2022/10/11	1	22.30	1	22.50	22.30	0	12,275	0.00%
2022/10/07	0	0.00	8	22.56	22.55	-8	12,243	-0.07%
2022/10/06	7.1	22.30	4	22.45	22.50	3.1	12,267	0.03%
2022/10/05	0	0.00	6	22.68	22.60	-6	12,293	-0.05%
2022/10/04	9	21.74	23	22.10	22.15	-14	12,230	-0.11%
2022/10/03	0	0.00	10	21.33	21.30	-10	12,194	-0.08%
2022/09/30	6	20.40	29	20.75	21.15	-23	12,257	-0.19%
2022/09/29	0	0.00	14.4	21.02	21.00	-14.4	12,300	-0.12%
2022/09/28	4	20.93	14	20.61	20.50	-10	12,279	-0.08%
2022/09/27	10	21.39	0	0.00	21.40	10	12,321	0.08%
2022/09/26	19.1	22.10	12	21.73	21.65	7.1	12,522	0.06%
2022/09/23	8	22.84	18	23.06	23.00	-10	12,506	-0.08%
2022/09/22	10.6	22.68	9	22.57	22.55	1.6	12,464	0.01%
2022/09/21	22.3	23.49	4	23.40	23.20	18.3	12,282	0.15%
2022/09/20	8.1	24.02	0	0.00	24.20	8.1	12,026	0.07%
2022/09/19	13	24.88	6	24.93	24.45	7	11,912	0.06%
2022/09/16	13	24.13	8	24.45	24.45	5	11,816	0.04%
2022/09/15	1	24.20	33	24.46	24.45	-32	11,879	-0.27%
2022/09/14	22	23.92	0	0.00	23.95	22	11,970	0.18%
2022/09/13	3	24.57	2	24.85	24.55	1	12,118	0.01%
2022/09/12	5	24.60	21	24.63	24.60	-16	12,301	-0.13%
2022/09/07	3	23.97	0	0.00	23.90	3	12,320	0.02%
2022/09/06	5	24.19	0	0.00	23.95	5	12,180	0.04%
2022/09/05	10	24.70	2	24.60	24.60	8	12,095	0.07%
2022/09/02	6.1	25.22	8	25.26	25.15	-1.9	12,179	-0.02%
2022/09/01	31	25.26	6	25.20	25.20	25	12,175	0.21%
2022/08/31	17	25.82	4	25.90	25.95	13	12,098	0.11%
2022/08/30	2	26.30	1	26.50	26.30	1	12,043	0.01%
2022/08/29	6	26.19	16	26.01	26.25	-10	12,111	-0.08%
2022/08/26	2	26.90	7	27.18	27.05	-5	12,174	-0.04%
2022/08/25	2	26.75	0	0.00	26.90	2	12,183	0.02%
2022/08/24	0	0.00	8	26.95	26.80	-8	12,216	-0.07%
2022/08/23	7	26.47	2	26.55	26.55	5	12,301	0.04%
2022/08/22	10	26.80	0	0.00	26.80	10	12,299	0.08%
2022/08/19	2	27.50	3	27.73	27.55	-1	12,263	-0.01%
2022/08/18	7	27.59	4	27.91	27.70	3	12,205	0.02%
2022/08/17	22	27.50	9	27.83	27.45	13	12,084	0.11%
2022/08/16	0	0.00	47.4	27.23	27.20	-47.4	11,983	-0.40%
2022/08/15	0	0.00	20.1	27.44	27.60	-20.1	11,864	-0.17%
2022/08/12	0.5	25.98	21	26.24	26.00	-20.5	11,606	-0.18%
2022/08/11	5	25.28	0	0.00	25.20	5	11,403	0.04%
2022/08/10	15	25.43	0	0.00	25.20	15	11,397	0.13%
2022/08/08	6	25.55	0	0.00	25.50	6	11,344	0.05%
2022/08/05	1	26.15	2	26.33	26.05	-1	11,308	-0.01%
2022/08/04	10	26.06	0	0.00	26.00	10	11,422	0.09%
2022/08/03	29	26.73	0	0.00	26.70	29	11,402	0.25%
2022/08/02	6	26.51	2	26.68	26.90	4	11,544	0.03%
2022/08/01	8.1	26.69	42	26.37	27.10	-33.9	11,292	-0.30%
2022/07/29	11	25.20	3	25.12	25.15	8	11,552	0.07%
2022/07/28	0	0.00	6	24.92	24.90	-6	11,523	-0.05%
2022/07/27	12	24.54	8	24.66	24.60	4	11,460	0.03%
2022/07/26	17	25.31	0	0.00	25.05	17	11,397	0.15%
2022/07/25	11	28.44	0	0.00	28.70	11	11,190	0.10%
2022/07/22	4	27.95	0	0.00	28.20	4	11,040	0.04%
2022/07/21	10	28.29	0	0.00	28.10	10	11,086	0.09%
2022/07/20	4	29.31	0	0.00	29.40	4	11,156	0.04%
2022/07/19	0	0.00	1	28.40	28.75	-1	11,216	-0.01%
2022/07/18	3	27.35	0	0.00	28.40	3	11,158	0.03%
2022/07/15	1	26.65	1	26.80	26.85	0	11,091	0.00%
2022/07/14	0	0.00	0	26.45	26.80	0	11,223	0.00%
2022/07/08	51	26.94	0	0.00	26.70	51	11,748	0.43%
2022/07/05	0	0.00	10	25.65	26.00	-10	12,164	-0.08%
2022/07/04	12.5	25.07	0	0.00	25.00	12.5	12,242	0.10%
2022/07/01	0.5	26.90	50	26.50	26.60	-49.5	12,314	-0.40%
2022/06/30	1	26.80	11	26.80	26.85	-10	12,310	-0.08%
2022/06/28	5	27.95	5	28.05	27.95	0	12,507	0.00%
2022/06/27	206	28.39	5	28.50	28.50	201	13,089	1.54%	大買/鉅額交易
2022/06/24	0	0.00	1	27.45	27.50	-1	13,382	-0.01%
2022/06/23	0	0.00	5	26.90	27.10	-5	13,663	-0.04%
2022/06/22	0.5	27.50	200	27.64	27.40	-199.5	13,894	-1.44%	大賣/鉅額交易
2022/06/21	212.2	28.24	11	28.12	28.40	201.2	14,512	1.39%	大買/鉅額交易
2022/06/20	2.2	28.30	1	28.55	28.05	1.2	14,978	0.01%
2022/06/16	107	31.15	200	30.20	30.00	-93	17,398	-0.53%	大買/大賣/
2022/06/15	0.1	31.13	0	0.00	30.90	0.1	17,549	0.00%
2022/06/14	1	30.65	1	30.40	31.00	0	17,760	0.00%
2022/06/13	1	31.50	0	0.00	31.15	1	18,175	0.01%
2022/06/10	0.1	32.45	40	32.50	32.55	-40	18,323	-0.22%
2022/06/09	2	32.80	0	0.00	32.85	2	18,553	0.01%
2022/06/08	5	33.05	0	0.00	33.15	5	19,323	0.03%
2022/06/07	1	33.00	0	0.00	33.30	1	19,624	0.01%
2022/06/06	13	33.46	13	33.45	33.50	0	19,839	0.00%
2022/06/02	8	32.60	0	0.00	32.65	8	21,173	0.04%
2022/06/01	1	33.00	1	33.30	33.15	0	22,617	0.00%
2022/05/31	3	32.83	0	0.00	32.70	3	22,746	0.01%
2022/05/27	0	0.00	1	33.15	33.00	-1	23,267	0.00%
2022/05/26	3.9	32.72	20	32.80	32.80	-16.2	23,743	-0.07%
2022/05/25	11	32.82	50	32.61	32.65	-39	23,894	-0.16%
2022/05/24	27	33.14	5	33.60	32.90	22	24,000	0.09%
2022/05/23	10	33.05	1	33.25	33.00	9	24,170	0.04%
2022/05/20	25	33.24	20.1	32.65	33.10	4.9	24,603	0.02%
2022/05/19	15	31.68	70	32.18	31.90	-55	25,466	-0.22%
2022/05/18	31	33.70	0	0.00	33.45	31	25,245	0.12%
2022/05/17	1	32.70	0	0.00	32.95	1	25,175	0.00%
2022/05/16	3.1	33.03	1	33.01	32.90	2.1	25,132	0.01%
2022/05/13	20	32.68	30	32.70	32.75	-10	25,157	-0.04%
2022/05/12	2	33.10	1	32.85	32.35	1	25,175	0.00%
2022/05/11	13	33.68	0	0.00	33.65	13	25,046	0.05%
2022/05/10	10	34.50	10	33.35	34.50	0	25,121	0.00%
2022/05/06	27.1	34.84	9	34.66	34.60	18.1	25,056	0.07%
2022/05/05	25	38.53	0	0.00	38.35	25	24,627	0.10%
2022/05/04	5	38.15	1	38.10	37.95	4	24,616	0.02%
2022/04/29	0	0.00	5	38.35	38.15	-5	24,756	-0.02%
2022/04/28	16	38.29	0	0.00	38.05	16	24,853	0.06%
2022/04/27	0	0.00	7	38.20	38.20	-7	24,827	-0.03%
2022/04/26	7	39.76	2	39.60	39.40	5	24,640	0.02%
2022/04/25	4	41.18	0	0.00	40.90	4	24,401	0.02%
2022/04/22	3	43.83	0	0.00	43.85	3	24,199	0.01%
2022/04/20	1	43.55	3	43.65	43.60	-2	24,620	-0.01%
2022/04/19	0	0.00	1	44.90	44.50	-1	24,576	0.00%
2022/04/18	9	45.07	47	45.21	44.75	-38	24,596	-0.15%
2022/04/15	11	46.81	12	47.07	46.80	-1	24,461	0.00%
2022/04/13	0	0.00	21	47.10	47.10	-21	24,418	-0.09%
2022/04/12	4	46.26	6	45.99	46.70	-2	24,421	-0.01%
2022/04/11	16	46.79	0	0.00	46.65	16	24,375	0.07%
2022/04/08	0	0.00	11	47.38	47.50	-11	24,241	-0.05%
2022/04/07	5	46.87	3	47.47	45.75	2	24,089	0.01%
2022/04/06	0	0.00	1	46.70	46.95	-1	23,863	0.00%
2022/04/01	1	46.45	1	46.35	46.55	0	23,925	0.00%
2022/03/31	4	46.49	2	46.60	46.15	2	24,396	0.01%
2022/03/30	7	45.63	2	45.70	46.90	5	24,614	0.02%
2022/03/29	8	46.80	12	45.99	46.00	-4	24,555	-0.02%
2022/03/28	6	47.35	7	47.27	47.30	-1	24,828	0.00%
2022/03/25	5	48.04	6	48.28	48.50	-1	25,621	0.00%
2022/03/24	17.1	48.48	13	48.07	47.95	4.1	27,333	0.02%
2022/03/23	0	0.00	14	47.54	48.50	-14	28,160	-0.05%
2022/03/22	36	48.04	63	47.76	47.40	-27	27,779	-0.10%
2022/03/21	62.1	46.85	43	46.67	47.20	19.1	26,656	0.07%
2022/03/18	1	44.20	4	44.34	43.95	-3	25,846	-0.01%
2022/03/17	17	44.01	21	43.99	44.20	-4	26,610	-0.02%
2022/03/16	12	43.80	33.8	44.08	43.75	-21.8	26,726	-0.08%
2022/03/15	0	0.00	2	43.38	43.20	-2	26,546	-0.01%
2022/03/14	19	43.53	9	43.80	44.00	10	27,330	0.04%
2022/03/11	5	43.92	12	43.81	43.60	-7	27,832	-0.03%
2022/03/10	1	42.05	22	42.63	42.80	-21	27,391	-0.08%
2022/03/09	35	41.62	10	41.35	41.80	25	27,386	0.09%
2022/03/08	53	43.27	43	42.37	40.90	10	27,456	0.04%
2022/03/07	26	43.59	68	43.02	43.90	-42	26,189	-0.16%
2022/03/04	3	42.42	0	0.00	42.00	3	24,971	0.01%
2022/03/02	27	42.32	77	42.67	42.25	-50	25,338	-0.20%
2022/03/01	4	42.31	7	42.47	42.05	-3	26,021	-0.01%
2022/02/25	28	40.48	4	40.65	40.50	24	27,087	0.09%
2022/02/24	17	39.41	16	40.32	39.35	1	27,790	0.00%
2022/02/23	31.1	41.51	38	40.91	41.30	-6.9	27,769	-0.02%
2022/02/22	30	41.36	36	41.88	41.20	-6	27,786	-0.02%
2022/02/21	8	41.81	8	41.97	42.75	0	27,345	0.00%
2022/02/18	15	39.71	6	39.75	39.85	9	26,414	0.03%
2022/02/17	2	39.40	0.1	39.74	39.75	1.9	26,629	0.01%
2022/02/16	0.1	39.50	50	39.45	39.55	-49.9	26,832	-0.19%
2022/02/15	11	39.71	0	0.00	39.10	11	27,223	0.04%
2022/02/11	2	40.40	10	40.60	40.35	-8	28,247	-0.03%
2022/02/10	5	40.48	9	40.26	40.50	-4	28,566	-0.01%
2022/02/09	18	40.17	7	40.03	40.25	11	29,265	0.04%
2022/02/08	16	40.17	8	39.87	40.00	8	29,287	0.03%
2022/02/07	0	0.00	14	38.84	39.85	-14	29,340	-0.05%
2022/01/26	7	37.10	1	37.00	37.00	6	29,320	0.02%
2022/01/25	8	37.08	0	0.00	36.75	8	29,502	0.03%
2022/01/24	19	37.10	18	37.57	37.10	1	29,595	0.00%
2022/01/21	2	38.75	2	39.10	38.15	0	29,608	0.00%
2022/01/20	6	38.33	4	38.85	39.25	2	29,596	0.01%
2022/01/19	5	38.45	0.1	38.60	38.25	5	29,578	0.02%
2022/01/18	2	39.10	2	39.00	38.80	0	29,689	0.00%
2022/01/17	0	0.00	1	39.35	39.45	-1	29,911	0.00%
2022/01/14	2	39.60	10.2	39.67	40.00	-8.2	30,508	-0.03%
2022/01/13	6.2	39.76	13	39.86	40.00	-6.8	30,450	-0.02%
2022/01/12	14.6	38.28	6	38.25	38.45	8.6	30,188	0.03%
2022/01/11	3	38.63	16	38.69	38.15	-13	30,146	-0.04%
2022/01/10	5	38.85	1	39.30	38.90	4	30,244	0.01%
2022/01/07	1	39.70	0	0.00	39.05	1	30,235	0.00%
2022/01/06	2	40.10	11	39.65	39.75	-9	30,272	-0.03%
2022/01/05	16	40.60	0	0.00	40.25	16	30,346	0.05%
2022/01/04	3	40.03	1	40.00	40.15	2	30,395	0.01%
2022/01/03	4.2	40.51	2	40.50	40.70	2.2	30,572	0.01%
2021/12/30	4	41.21	2	41.10	41.15	2	30,805	0.01%
2021/12/29	10	41.27	0	0.00	41.50	10	30,944	0.03%
2021/12/28	1	41.20	9	41.10	41.10	-8	31,211	-0.03%
2021/12/27	7	41.69	5	40.95	41.00	2	31,412	0.01%
2021/12/24	3	43.58	38	43.26	42.55	-35	31,107	-0.11%
2021/12/23	10	43.75	9	43.88	43.55	1	30,878	0.00%
2021/12/22	11	44.33	6	44.03	43.90	5	30,458	0.02%
2021/12/21	11.1	42.90	22	43.86	44.55	-10.9	29,872	-0.04%
2021/12/20	28	43.63	3.5	43.96	44.05	24.5	28,816	0.09%
2021/12/17	14	41.30	19	41.44	41.70	-5	26,866	-0.02%
2021/12/16	5	39.69	4	39.35	39.40	1	25,705	0.00%
2021/12/15	8.1	39.96	2	40.05	39.95	6.1	25,899	0.02%
2021/12/14	10.4	40.18	3	40.35	39.65	7.4	25,870	0.03%
2021/12/13	12	40.48	77.1	40.70	40.90	-65.1	25,432	-0.26%
2021/12/10	8	38.60	8	39.13	38.50	0	24,588	0.00%
2021/12/09	10	39.52	1	38.45	38.45	9	24,644	0.04%
2021/12/08	35.5	40.31	13	39.56	39.15	22.5	24,884	0.09%
2021/12/07	3.5	38.01	13.1	38.22	39.00	-9.6	24,544	-0.04%
2021/12/06	2	37.08	21	37.31	37.10	-19	23,937	-0.08%
2021/12/03	25	36.46	7	36.35	36.50	18	23,783	0.08%
2021/12/02	1	35.90	28	36.10	36.20	-27	23,710	-0.11%
2021/12/01	0	0.00	5	35.06	35.40	-5	23,638	-0.02%
2021/11/30	40	34.96	16	34.89	35.10	24	23,681	0.10%
2021/11/29	8	35.03	5	35.10	35.10	3	23,701	0.01%
2021/11/26	15	36.66	22	36.27	36.25	-7	23,693	-0.03%
2021/11/25	45	38.37	38	37.81	38.15	7	23,602	0.03%
2021/11/24	51	36.97	19	37.48	37.40	32	22,654	0.14%
2021/11/23	4	35.83	8	34.25	35.20	-4	21,411	-0.02%
2021/11/22	7	33.29	6	32.98	33.40	1	21,791	0.00%
2021/11/19	9	33.18	60	32.96	32.85	-51	21,762	-0.23%
2021/11/18	5	33.90	5	34.10	33.90	0	21,745	0.00%
2021/11/17	5	33.85	5	33.80	33.85	0	21,904	0.00%
2021/11/16	17	34.06	15	34.45	34.10	2	22,142	0.01%
2021/11/15	3	34.82	0	0.00	34.75	3	22,263	0.01%
2021/11/12	3	35.55	5	35.75	35.55	-2	22,815	-0.01%
2021/11/11	32	36.04	35	36.58	36.25	-3	22,815	-0.01%
2021/11/10	5	35.30	7	35.55	34.95	-2	22,256	-0.01%
2021/11/09	19	35.62	35	35.48	35.70	-16	22,466	-0.07%
2021/11/08	37	36.46	46.2	36.05	36.25	-9.1	22,636	-0.04%
2021/11/05	10	34.39	0	0.00	34.30	10	22,459	0.04%
2021/11/04	38	35.39	4	35.60	35.15	34	22,738	0.15%
2021/11/03	11	35.58	15	35.88	35.70	-4	23,539	-0.02%
2021/11/02	4	35.85	10	35.80	35.15	-6	23,573	-0.03%
2021/11/01	17	35.21	5	35.30	35.20	12	23,736	0.05%
2021/10/29	1	34.85	0	0.00	35.10	1	23,880	0.00%
2021/10/28	2	34.75	1	34.50	34.85	1	23,908	0.00%
2021/10/27	0	0.00	8	35.15	35.30	-8	24,131	-0.03%
2021/10/26	12	35.12	13	35.31	35.60	-1	24,736	0.00%
2021/10/25	2	34.45	36	34.82	35.05	-34	25,027	-0.14%
2021/10/22	14	33.99	3	33.73	33.70	11	25,424	0.04%
2021/10/21	3	36.90	17	36.80	36.90	-14	25,461	-0.05%
2021/10/19	10	36.60	1	36.55	36.60	9	26,215	0.03%
2021/10/18	9	36.02	3	36.32	36.40	6	26,883	0.02%
2021/10/15	27	36.39	46	36.74	36.30	-19	27,449	-0.07%
2021/10/14	19	36.00	11	36.26	36.35	8	28,019	0.03%
2021/10/13	8	35.80	12	36.18	35.80	-4	28,804	-0.01%
2021/10/12	48	37.06	50	36.66	36.10	-2	29,292	-0.01%
2021/10/08	3	38.65	3	37.45	37.00	0	30,189	0.00%
2021/10/07	20	38.30	25	37.69	38.30	-5	31,156	-0.02%
2021/10/06	2	38.65	1	38.10	38.05	1	32,370	0.00%
2021/10/05	2	37.53	1	37.00	39.00	1	33,509	0.00%
2021/10/04	10	37.10	37	37.77	37.10	-27	34,130	-0.08%
2021/10/01	45	39.71	42	40.38	39.15	3	35,544	0.01%
2021/09/30	0	0.00	10	41.00	41.80	-10	37,175	-0.03%
2021/09/29	2	41.00	0	0.00	40.35	2	38,748	0.01%
2021/09/27	0	0.00	40	42.10	42.35	-40	44,443	-0.09%
2021/09/24	0	0.00	10	41.55	41.75	-10	49,121	-0.02%
2021/09/23	100	40.58	49	40.46	41.25	51	55,807	0.09%
2021/09/22	21	41.97	19	41.07	41.00	2	63,801	0.00%
2021/09/15	0	0.00	7	44.56	45.05	-7	71,938	-0.01%
2021/09/14	0	0.00	24	45.38	45.50	-24	75,763	-0.03%
2021/09/13	31	47.21	20	46.89	46.90	11	79,590	0.01%
2021/09/10	18	46.36	25.1	46.43	46.35	-7	80,607	-0.01%
2021/09/09	0	0.00	2	44.83	44.95	-2	81,642	0.00%
2021/09/08	18	43.70	16	44.20	43.70	2	84,570	0.00%
2021/09/07	31	44.20	29	44.33	44.20	2	84,889	0.00%
2021/09/06	17	44.35	14	43.92	44.45	3	85,072	0.00%
2021/09/03	0	44.34	0	0.00	44.05	0	85,000	0.00%
2021/09/02	41	44.40	100	44.76	44.40	-59	85,129	-0.07%
2021/09/01	1	46.93	0	0.00	46.05	1	85,115	0.00%
2021/08/31	11	46.61	6	46.73	46.85	5	85,070	0.01%
2021/08/30	1	46.40	0	0.00	46.40	1	85,302	0.00%
2021/08/27	1	45.75	1	46.05	45.85	0	85,511	0.00%
2021/08/26	13	47.30	45	47.11	46.00	-32	85,671	-0.04%
2021/08/25	9	43.83	7	43.94	44.10	2	85,317	0.00%
2021/08/24	5	43.62	5	44.40	44.00	0	89,217	0.00%
2021/08/23	1	44.69	12	44.67	44.10	-11	93,474	-0.01%
2021/08/20	15	43.40	26	43.27	43.40	-11	96,058	-0.01%
2021/08/19	31	43.58	21	43.59	42.75	10	98,816	0.01%
2021/08/18	96	44.92	92	43.85	45.40	4	100,762	0.00%
2021/08/17	35	44.32	42	47.07	44.30	-7	102,491	-0.01%
2021/08/16	2	48.13	0	0.00	47.80	2	106,682	0.00%
2021/08/13	7	48.37	5	47.85	47.80	2	111,289	0.00%
2021/08/12	4	48.03	10	48.65	49.30	-6	115,351	-0.01%
2021/08/11	3	48.12	4	47.10	47.00	-1	118,096	0.00%
2021/08/10	15	47.82	13.2	47.42	47.30	1.9	119,720	0.00%
2021/08/09	34	48.78	33.1	49.41	48.85	0.9	121,383	0.00%
2021/08/06	50	46.85	51	46.48	47.00	-1	123,407	0.00%
2021/08/05	4	47.13	18	47.89	47.15	-14	126,196	-0.01%
2021/08/04	25	49.39	26	49.37	48.60	-1	129,263	0.00%
2021/08/03	27	48.80	23	49.13	48.75	4	134,933	0.00%
2021/08/02	41	49.17	42	49.33	49.25	-1	138,109	0.00%
2021/07/30	88	49.82	79.2	49.65	48.90	8.8	142,440	0.01%
2021/07/29	38	48.44	46	47.41	48.90	-8	146,402	-0.01%
2021/07/28	58	47.51	61.4	47.01	46.90	-3.4	148,860	0.00%
2021/07/27	69	47.25	67	48.00	46.50	2	151,587	0.00%
2021/07/26	72	49.15	62	49.76	48.55	10	154,472	0.01%
2021/07/23	21	50.47	43	48.93	50.40	-22	157,355	-0.01%
2021/07/22	108.1	49.02	104	49.62	48.20	4.1	158,348	0.00%	大買/大賣/
2021/07/21	59	50.98	99	51.57	49.30	-40	159,661	-0.03%
2021/07/20	77	51.85	63.1	52.95	51.50	13.9	159,499	0.01%
2021/07/19	152.1	54.01	132	54.02	53.10	20.1	159,337	0.01%	大買/大賣/
2021/07/16	46	53.10	147.2	52.95	53.00	-101.2	159,322	-0.06%	大賣/鉅額交易
2021/07/15	200.2	53.68	156	52.98	54.40	44.2	159,147	0.03%	大買/大賣/
2021/07/14	172	50.90	122	51.14	50.70	50	158,637	0.03%	大買/大賣/
2021/07/13	102	55.15	271.4	54.10	52.60	-169.4	158,188	-0.11%	大買/大賣/鉅額交易
2021/07/12	93.2	58.64	91.8	59.05	57.40	1.4	157,356	0.00%
2021/07/09	192	57.42	77	57.56	56.50	115	156,798	0.07%	大買/鉅額交易
2021/07/08	198	57.95	78	56.96	58.50	120	156,468	0.08%	大買/鉅額交易
2021/07/07	167.1	57.99	132	58.53	56.50	35.1	155,332	0.02%	大買/大賣/
2021/07/06	102	60.27	54	60.98	59.60	48	155,560	0.03%	大買/
2021/07/05	68	61.84	29	62.01	61.30	39	156,896	0.02%
2021/07/02	97	60.55	45	60.73	60.10	52	154,581	0.03%
2021/07/01	332.2	60.54	1,079	62.31	58.80	-746.8	153,370	-0.49%	大買/大賣/鉅額交易
2021/06/30	222.1	61.98	185.2	63.06	61.20	36.9	151,103	0.02%	大買/大賣/
2021/06/29	142	58.31	157.1	58.79	59.50	-15	147,776	-0.01%	大買/大賣/
2021/06/28	205	53.30	413.7	52.45	55.70	-208.7	141,237	-0.15%	大買/大賣/鉅額交易
2021/06/25	46.1	51.66	56	52.01	50.70	-9.9	136,878	-0.01%
2021/06/24	56.1	50.34	61	50.63	50.60	-4.9	135,237	0.00%
2021/06/23	360	51.92	342.1	50.49	48.25	17.9	133,347	0.01%	大買/大賣/
2021/06/22	39	50.81	222.2	50.04	51.70	-183.1	130,040	-0.14%	大賣/鉅額交易
2021/06/21	189.1	47.65	43	47.77	47.00	146.1	125,972	0.12%	大買/鉅額交易
2021/06/18	235.1	51.05	88	51.39	50.00	147.1	124,583	0.12%	大買/鉅額交易
2021/06/17	79.2	53.08	56.1	52.29	50.80	23.1	123,048	0.02%
2021/06/16	154.1	50.33	7	50.93	50.40	147.1	120,480	0.12%	大買/鉅額交易
2021/06/15	17.2	47.94	49.2	50.90	50.60	-32	120,113	-0.03%
2021/06/11	27	46.60	4	47.65	47.20	23	119,897	0.02%
2021/06/10	18	46.57	307.1	45.53	47.10	-289.1	120,284	-0.24%	大賣/鉅額交易
2021/06/09	4	46.93	23	46.45	46.80	-19	120,431	-0.02%
2021/06/08	1	48.05	10	48.07	48.55	-9	120,709	-0.01%
2021/06/07	28	46.15	7.2	47.29	47.20	20.8	120,863	0.02%
2021/06/04	15	50.65	17	50.50	49.95	-2	120,690	0.00%
2021/06/03	17	51.68	27	51.99	51.60	-10	121,601	-0.01%
2021/06/02	131	53.04	52	52.26	52.70	79	121,644	0.06%	大買/
2021/06/01	113.9	53.49	207.2	53.30	53.30	-93.3	122,374	-0.08%	大買/大賣/
2021/05/31	34.3	52.41	57.7	52.47	52.40	-23.4	121,105	-0.02%
2021/05/28	55	47.92	81.4	48.20	48.70	-26.4	118,089	-0.02%
2021/05/27	57	45.36	38	45.26	44.30	19	116,115	0.02%
2021/05/26	15	44.42	19.3	44.40	44.10	-4.3	114,060	0.00%
2021/05/25	84.3	45.03	62	44.68	44.00	22.3	113,252	0.02%
2021/05/24	91	45.80	88	45.88	45.05	3	113,497	0.00%
2021/05/21	374	44.10	72	44.57	46.15	302	110,303	0.27%	大買/鉅額交易
2021/05/20	145.5	45.19	439.1	44.32	43.00	-293.6	105,867	-0.28%	大買/大賣/鉅額交易
2021/05/19	47	44.75	120	44.77	45.00	-73	101,894	-0.07%	大賣/
2021/05/18	26.3	40.40	24	40.57	40.95	2.3	99,356	0.00%
2021/05/17	123	37.70	27	37.68	37.25	96	97,397	0.10%	大買/
2021/05/14	47	45.21	40.7	42.58	41.35	6.3	95,502	0.01%
2021/05/13	185.5	46.53	109	46.77	45.90	76.5	92,554	0.08%	大買/大賣/
2021/05/12	40	54.49	56	53.47	51.00	-16	89,797	-0.02%
2021/05/11	612	59.11	125	58.42	56.60	487	86,567	0.56%	大買/大賣/鉅額交易
2021/05/10	210	54.26	205	55.70	57.40	5	80,795	0.01%	大買/大賣/
2021/05/07	439	49.41	160.2	49.29	52.20	278.9	77,653	0.36%	大買/大賣/鉅額交易
2021/05/06	203	45.81	130.2	46.54	47.50	72.9	73,184	0.10%	大買/大賣/
2021/05/05	32	42.58	33	41.63	43.20	-1	68,736	0.00%
2021/05/04	163.1	42.96	22	40.59	39.30	141.1	66,023	0.21%	大買/鉅額交易
2021/05/03	282.1	43.67	64.7	45.19	42.65	217.4	62,948	0.35%	大買/鉅額交易
2021/04/29	176	41.31	75.6	41.22	42.60	100.4	59,681	0.17%	大買/
2021/04/28	89	39.79	84.1	39.88	38.75	5	56,519	0.01%
2021/04/27	86	39.72	42	39.38	40.00	44	55,435	0.08%
2021/04/26	15.1	38.66	28.2	38.07	39.25	-13.2	53,702	-0.02%
2021/04/23	39	34.95	31	35.17	35.70	8	53,554	0.01%
2021/04/22	11	37.75	8	38.58	36.25	3	53,573	0.01%
2021/04/21	8	34.75	11.1	35.17	35.40	-3.1	53,448	-0.01%
2021/04/20	6.1	33.19	22	32.47	34.50	-15.9	53,279	-0.03%
2021/04/19	13.2	33.90	20.3	34.10	34.70	-7.1	53,408	-0.01%
2021/04/16	14.2	30.44	20.5	31.48	31.55	-6.3	53,007	-0.01%
2021/04/15	21	28.52	20.1	28.46	28.70	1	52,922	0.00%
2021/04/14	3.1	27.54	3.1	28.23	27.80	0	53,582	0.00%
2021/04/13	23.1	27.89	20	28.00	27.40	3.1	55,897	0.01%
2021/04/12	46.1	27.98	73.2	28.52	29.00	-27.1	59,126	-0.05%
2021/04/09	75.1	26.80	28	26.42	26.80	47.1	58,542	0.08%
2021/04/08	0	0.00	10.1	24.95	24.95	-10.1	56,092	-0.02%
2021/04/07	12.1	22.71	38	22.78	22.70	-26	56,933	-0.05%
2021/04/06	20	22.32	41.1	21.84	22.70	-21.1	56,288	-0.04%
2021/04/01	108	20.70	66.4	20.60	20.75	41.6	54,838	0.08%	大買/
2021/03/31	26.2	19.07	52.3	19.05	19.50	-26.1	52,181	-0.05%
2021/03/30	0	0.00	3	18.17	18.30	-3	51,223	-0.01%
2021/03/29	23	18.31	13	18.28	18.30	10	52,583	0.02%
2021/03/26	3.1	17.64	1	17.70	17.80	2.1	55,864	0.00%
2021/03/25	10	17.76	3	17.98	17.55	7	58,787	0.01%
2021/03/24	1.1	17.32	0	0.00	17.30	1.1	58,813	0.00%
2021/03/23	0.1	17.70	3	17.85	17.55	-2.9	59,227	0.00%
2021/03/22	10	17.70	2	17.80	17.70	8	60,007	0.01%
2021/03/19	4.1	17.75	0	0.00	17.50	4.1	61,924	0.01%
2021/03/18	6.1	17.82	0	0.00	17.75	6.1	63,665	0.01%
2021/03/16	10.2	17.85	5	18.15	17.75	5.2	67,843	0.01%
2021/03/15	13	18.32	7	18.39	18.35	6	67,472	0.01%
2021/03/12	1	18.50	16	18.48	18.75	-15	67,060	-0.02%
2021/03/11	3	18.20	3	18.25	18.25	0	66,686	0.00%
2021/03/10	3	18.10	8	18.17	18.20	-5	66,651	-0.01%
2021/03/09	1	18.30	2	18.40	18.40	-1	66,366	0.00%
2021/03/08	1	18.00	5	18.01	18.10	-4	65,151	-0.01%
2021/03/05	26	18.37	51	18.45	17.85	-25	64,811	-0.04%
2021/03/04	69	18.63	198.7	18.42	18.60	-129.7	63,711	-0.20%	大賣/鉅額交易
2021/03/03	72	17.90	52	18.09	17.75	20	61,301	0.03%
2021/03/02	0	0.00	62	17.58	17.30	-62	60,155	-0.10%
2021/02/26	47	17.53	34	17.44	17.45	13	59,714	0.02%
2021/02/25	7	17.36	80	17.43	17.45	-73	58,896	-0.12%
2021/02/24	145	17.04	24.1	16.96	16.50	120.9	58,000	0.21%	大買/鉅額交易
2021/02/23	1	16.65	29	17.15	17.20	-28	55,364	-0.05%
2021/02/22	21	15.52	4	15.68	15.65	17	54,002	0.03%
2021/02/19	3	15.05	4	15.10	15.45	-1	53,465	0.00%
2021/02/18	17	15.06	3	15.10	15.40	14	52,997	0.03%
2021/02/17	3	14.27	3	14.13	14.25	0	52,242	0.00%
2021/02/05	2	13.43	0	0.00	13.40	2	51,850	0.00%
2021/02/04	1	13.65	1	13.60	13.65	0	51,731	0.00%
2021/02/03	0	0.00	13	13.70	13.70	-13	51,751	-0.03%
2021/02/01	0.1	13.85	0	0.00	13.80	0.1	51,289	0.00%
2021/01/27	2	14.50	0	0.00	14.40	2	51,213	0.00%
2021/01/25	0	0.00	1	15.70	15.25	-1	51,006	0.00%
2021/01/22	1	15.35	1	15.35	15.25	0	50,670	0.00%
2021/01/21	6	14.89	139	14.91	14.90	-133	50,387	-0.26%	大賣/鉅額交易
2021/01/20	119	14.59	20	14.60	14.60	99	50,138	0.20%	大買/
2021/01/19	4	15.58	50	15.59	15.35	-46	49,711	-0.09%
2021/01/18	36	15.08	7	15.16	15.10	29	49,391	0.06%
2021/01/15	4	15.85	11	15.85	15.70	-7	48,895	-0.01%
2021/01/14	43	16.56	4	16.44	16.40	39	48,484	0.08%
2021/01/13	0	0.00	1	16.00	16.10	-1	47,717	0.00%
2021/01/12	15	15.85	0	0.00	15.70	15	47,363	0.03%
2021/01/11	8	16.73	2	16.75	16.65	6	46,697	0.01%
2021/01/08	91	16.75	4	16.84	16.80	87	46,275	0.19%
2021/01/07	18	17.13	35	17.37	16.85	-17	45,602	-0.04%
2021/01/06	91	18.08	106	17.97	17.65	-15	44,235	-0.03%	大賣/
2021/01/05	192	17.49	164.4	17.65	17.80	27.6	41,253	0.07%	大買/大賣/
2021/01/04	30	16.40	28	16.48	16.50	2	37,384	0.01%
2020/12/31	23	15.63	19.1	15.43	15.75	3.9	35,812	0.01%
2020/12/30	17	15.75	3	15.95	15.50	14	35,197	0.04%
2020/12/29	78	15.47	57.2	15.48	15.35	20.8	33,981	0.06%
2020/12/28	31.1	15.11	5	15.41	15.00	26.1	32,612	0.08%
2020/12/25	7.3	15.69	10.2	15.68	15.50	-2.9	31,474	-0.01%
2020/12/24	10.3	15.65	26	15.95	15.50	-15.7	30,591	-0.05%
2020/12/23	48.1	15.54	182	15.66	16.00	-133.9	29,622	-0.45%	大賣/鉅額交易
2020/12/22	192	16.45	44	16.26	15.20	148	28,061	0.53%	大買/鉅額交易
2020/12/21	18	15.41	51	15.46	15.75	-33	24,162	-0.14%
2020/12/18	18	14.35	3.9	14.26	14.35	14.1	21,095	0.07%
2020/12/17	14	14.07	10	14.10	14.20	4	20,410	0.02%
2020/12/16	9	14.44	12	14.57	14.25	-3	19,874	-0.02%
2020/12/15	12	14.70	23	14.48	14.15	-11	18,916	-0.06%
2020/12/14	18	14.24	25	14.20	14.30	-7	17,025	-0.04%
2020/12/11	105	13.38	117	13.68	13.75	-12	14,796	-0.08%	大買/大賣/
2020/12/10	8	12.81	4	12.53	12.85	4	11,829	0.03%
2020/12/09	17	11.75	1	11.65	11.70	16	10,342	0.15%
2020/12/07	9	12.14	8	12.20	12.10	1	10,456	0.01%
2020/12/04	6	12.05	5	12.05	12.05	1	10,470	0.01%
2020/12/03	0	0.00	25	11.92	11.70	-25	10,500	-0.24%
2020/12/02	1	11.85	0	0.00	11.80	1	10,700	0.01%
2020/12/01	4	11.88	14	12.02	11.90	-10	10,639	-0.09%
2020/11/30	17	12.05	6	11.95	12.05	11	10,467	0.11%
2020/11/27	23	11.62	7	11.65	11.70	16	9,940	0.16%
2020/11/25	21	11.27	6	11.43	11.20	15	9,397	0.16%
2020/11/24	0	0.00	2	10.95	11.00	-2	8,983	-0.02%
2020/11/23	6	11.03	2	11.15	11.05	4	8,851	0.05%
2020/11/17	0	0.00	0.4	10.10	10.15	-0.4	8,056	-0.01%
2020/11/11	0	0.00	2	10.45	10.45	-2	7,943	-0.03%
2020/11/10	0	0.00	8	10.40	10.25	-8	7,849	-0.10%
2020/11/09	2	10.35	0	0.00	10.30	2	7,764	0.03%
2020/11/05	0	0.00	4	10.55	10.20	-4	7,639	-0.05%
2020/10/30	0.1	9.95	0	0.00	9.85	0.1	6,734	0.00%
2020/10/22	10	10.15	13	10.25	10.15	-3	6,408	-0.05%
2020/10/20	0	0.00	1	9.82	9.82	-1	6,171	-0.02%
2020/10/12	0	0.00	3	9.89	9.99	-3	5,903	-0.05%
2020/09/23	5	9.51	1	9.50	9.50	4	5,670	0.07%
2020/09/22	0	0.00	5	9.74	9.70	-5	5,586	-0.09%
2020/09/21	0	0.00	13	9.94	9.90	-13	5,528	-0.24%
2020/09/18	3	9.86	0	0.00	9.87	3	5,433	0.06%
2020/09/16	10	10.10	20	10.10	10.20	-10	5,064	-0.20%
2020/09/11	1	10.70	0	0.00	10.30	1	4,782	0.02%
2020/09/10	2	10.40	0	0.00	10.55	2	4,457	0.04%
2020/09/08	20	10.50	0	0.00	10.25	20	4,044	0.49%
2020/09/07	0	0.00	15	10.33	10.40	-15	3,675	-0.41%
2020/09/04	5	9.44	0	0.00	9.46	5	3,309	0.15%
2020/09/02	0	0.00	12	9.39	9.36	-12	3,213	-0.37%
2020/09/01	9	9.18	11	9.15	9.19	-2	3,220	-0.06%
2020/08/31	0	0.00	29	9.29	9.32	-29	3,231	-0.90%
2020/08/28	1	8.70	0	0.00	8.75	1	3,043	0.03%
2020/08/27	7	8.87	0	0.00	8.88	7	3,019	0.23%
2020/08/26	0	0.00	5	8.62	8.61	-5	2,830	-0.18%
2020/08/25	0	0.00	10	8.39	8.52	-10	2,769	-0.36%
2020/08/24	2	8.30	0	0.00	8.30	2	2,764	0.07%
2020/08/21	0	0.00	10	8.26	8.29	-10	2,894	-0.35%
2020/08/20	14	8.18	0	0.00	8.07	14	2,986	0.47%
2020/08/19	1	8.32	0.2	8.32	8.32	0.8	2,914	0.03%
2020/08/17	0	0.00	10	8.59	8.57	-10	2,847	-0.35%
2020/08/14	0	0.00	7	8.24	8.35	-7	2,786	-0.25%
2020/08/11	0	0.00	35	8.18	8.18	-35	2,744	-1.28%
2020/07/29	0	0.00	2	8.14	8.06	-2	2,811	-0.07%
2020/07/28	10	8.03	0	0.00	8.01	10	2,881	0.35%
2020/07/16	0	0.00	18.5	8.22	8.34	-18.5	3,024	-0.61%
2020/07/14	10	8.05	0	0.00	8.03	10	2,992	0.33%
2020/07/09	1.4	8.15	0	0.00	8.17	1.4	3,121	0.04%
2020/06/22	0	0.00	8	8.37	8.46	-8	3,286	-0.24%
2020/06/11	10	8.34	0	0.00	8.34	10	3,653	0.27%
2020/06/09	0.4	8.40	0	0.00	8.41	0.4	3,786	0.01%
2020/06/08	0	0.00	10	8.50	8.45	-10	3,934	-0.25%
2020/06/05	0	0.00	10	8.20	8.24	-10	3,877	-0.26%
2020/06/03	0	0.00	10	7.99	8.02	-10	3,936	-0.25%
2020/05/29	12	7.87	0	0.00	7.80	12	3,933	0.31%
2020/05/28	0	0.00	10	8.16	8.14	-10	3,929	-0.25%
2020/05/27	2	7.42	40	7.60	7.79	-38	3,835	-0.99%
2020/05/25	10	7.24	0	0.00	7.25	10	3,769	0.27%
2020/05/21	0	0.00	10	7.46	7.43	-10	3,779	-0.26%
2020/05/14	20	7.37	0	0.00	7.21	20	3,743	0.53%
2020/05/11	0	0.00	10	7.55	7.63	-10	3,726	-0.27%
2020/05/06	10	7.39	0	0.00	7.33	10	3,714	0.27%
2020/05/04	10	7.51	0	0.00	7.42	10	3,728	0.27%
2020/04/30	0	0.00	10	7.68	7.83	-10	3,666	-0.27%
2020/04/29	0	0.00	10	7.42	7.47	-10	3,654	-0.27%
2020/04/27	0	0.00	10	7.14	7.16	-10	3,850	-0.26%
2020/04/13	0.3	7.06	0	0.00	7.06	0.3	3,769	0.01%
2020/03/27	0.1	6.60	0	0.00	6.60	0.1	4,329	0.00%
2020/03/24	0	0.00	14	6.51	6.51	-14	4,255	-0.33%
2020/03/23	0	0.00	2	6.10	6.10	-2	4,258	-0.05%
2020/03/19	20	5.54	45	5.60	5.40	-25	4,375	-0.57%
2020/03/18	16	6.16	6	6.23	6.00	10	4,266	0.23%
2020/03/17	26	6.23	30	6.36	6.21	-4	4,242	-0.09%
2020/03/16	53.4	7.01	6	6.75	6.75	47.4	4,161	1.14%
2020/03/13	33	6.98	4	7.15	7.15	29	4,089	0.71%
2020/03/12	25	7.97	632	7.80	7.74	-607	3,916	-15.50%	大賣/鉅額交易
2020/03/11	6	8.78	2	8.93	8.60	4	3,731	0.11%
2020/03/10	18	8.61	22	8.75	8.79	-4	3,699	-0.11%
2020/03/09	6	8.90	6	8.99	8.90	0	3,663	0.00%
2020/03/06	8	9.22	29	9.19	9.21	-21	3,588	-0.59%
2020/03/04	0	0.00	4	9.30	9.30	-4	3,569	-0.11%
2020/03/03	0	0.00	10	9.37	9.30	-10	3,567	-0.28%
2020/03/02	6	8.80	17	8.90	9.00	-11	3,545	-0.31%
2020/02/27	2	9.06	5	9.14	9.06	-3	3,617	-0.08%
2020/02/26	4	9.26	0	0.00	9.26	4	3,597	0.11%
2020/02/25	5	9.25	0	0.00	9.31	5	3,592	0.14%
2020/02/21	1	9.45	0	0.00	9.53	1	3,575	0.03%
2020/02/18	2	9.40	0	0.00	9.41	2	3,588	0.06%
2020/02/10	5	9.27	10	9.27	9.22	-5	3,699	-0.14%
2020/02/07	0	0.00	7	9.33	9.33	-7	3,841	-0.18%
2020/02/03	10	9.00	42	9.15	9.13	-32	4,182	-0.77%
2020/01/31	22	9.35	10	9.32	9.32	12	4,116	0.29%
2020/01/30	23	9.54	4	9.60	9.32	19	4,022	0.47%
2020/01/20	0	0.00	4	10.25	10.25	-4	3,853	-0.10%
2020/01/17	7	10.25	4	10.30	10.30	3	3,816	0.08%
2020/01/15	8	10.33	0	0.00	10.30	8	3,797	0.21%
2020/01/14	2.1	10.40	4	10.40	10.40	-2	3,815	-0.05%
2020/01/13	12	10.36	0	0.00	10.40	12	3,863	0.31%
2020/01/03	11	10.53	0	0.00	10.50	11	3,944	0.28%
2019/12/31	0	0.00	6	10.70	10.65	-6	3,837	-0.16%
2019/12/30	10	10.65	11	10.60	10.60	-1	3,759	-0.03%
2019/12/26	5	10.15	0	0.00	10.15	5	3,499	0.14%
2019/12/25	5	10.20	0	0.00	10.25	5	3,463	0.14%
2019/12/24	20	10.30	0	0.00	10.25	20	3,458	0.58%
2019/12/23	20	10.20	35	10.21	10.25	-15	3,387	-0.44%
2019/12/20	0	0.00	11	10.05	10.05	-11	3,352	-0.33%
2019/12/19	0	0.00	200	10.10	10.15	-200	3,327	-6.01%	大賣/鉅額交易
2019/12/17	0	0.00	200	10.10	10.10	-200	3,275	-6.11%	大賣/鉅額交易
2019/12/16	412	10.03	2	9.96	9.99	410	3,207	12.78%	大買/鉅額交易
2019/12/12	0	0.00	8	9.86	9.84	-8	3,071	-0.26%
2019/12/06	1	9.60	1	9.69	9.69	0	3,082	0.00%
2019/12/03	2	9.64	1	9.70	9.71	1	3,074	0.03%
2019/12/02	0	0.00	4	9.72	9.72	-4	3,085	-0.13%
2019/11/28	0	0.00	2	9.82	9.82	-2	3,107	-0.06%
2019/11/27	0	0.00	1	9.90	9.90	-1	3,103	-0.03%
2019/11/26	3	9.79	4	9.70	9.90	-1	3,083	-0.03%
2019/11/20	0	0.00	4	9.39	9.42	-4	2,982	-0.13%
2019/11/15	2	9.32	0	0.00	9.26	2	2,993	0.07%
2019/11/08	0	0.00	2	9.90	9.87	-2	3,199	-0.06%
2019/11/07	3	9.78	0	0.00	9.86	3	3,179	0.09%
2019/11/06	9.4	9.98	8	9.94	9.86	1.4	3,246	0.04%
2019/11/05	17	9.99	63	9.88	10.10	-46	3,174	-1.45%
2019/11/01	2	9.11	0	0.00	9.22	2	2,878	0.07%
2019/10/28	0	0.00	8	9.19	9.17	-8	2,965	-0.27%
2019/10/25	0	0.00	6	9.25	9.20	-6	2,970	-0.20%
2019/10/22	13	9.36	0	0.00	9.36	13	3,091	0.42%
2019/10/21	15	9.37	0	0.00	9.40	15	3,119	0.48%
2019/10/18	0	0.00	80	9.09	9.08	-80	3,208	-2.49%
2019/10/17	1	8.99	0	0.00	9.10	1	3,266	0.03%
2019/10/16	4	8.98	0	0.00	8.99	4	3,262	0.12%
2019/10/15	2	9.00	0	0.00	9.03	2	3,256	0.06%
2019/10/09	6	9.24	0	0.00	9.12	6	3,205	0.19%
2019/10/07	1	9.33	0	0.00	9.32	1	3,152	0.03%
2019/10/04	1	9.57	0	0.00	9.51	1	3,137	0.03%
2019/09/26	5	9.86	2	9.84	9.85	3	3,222	0.09%
2019/09/23	0	0.00	80	10.00	10.00	-80	3,243	-2.47%
2019/09/11	0	0.00	6	10.00	10.05	-6	3,448	-0.17%
2019/09/10	0	0.00	0.4	10.00	10.05	-0.4	3,487	-0.01%
2019/08/27	1	9.88	50	9.89	9.88	-49	3,515	-1.39%
2019/08/22	30	10.00	0	0.00	9.97	30	3,558	0.84%
2019/08/20	100	10.04	0	0.00	10.05	100	3,924	2.55%
2019/08/19	0	0.00	31	9.98	9.96	-31	3,954	-0.78%
2019/08/15	1	9.86	0	0.00	9.89	1	3,901	0.03%
2019/08/07	1	10.05	0	0.00	10.00	1	4,045	0.02%
2019/08/06	5	10.10	0	0.00	10.20	5	4,156	0.12%
2019/07/19	0	0.00	5	10.65	10.65	-5	5,716	-0.09%
2019/07/18	0.2	10.45	0	0.00	10.50	0.2	5,969	0.00%
2019/07/17	0	0.00	2	10.50	10.50	-2	6,190	-0.03%
2019/07/16	0.2	10.40	0	0.00	10.45	0.2	6,425	0.00%
2019/07/15	5	10.40	0	0.00	10.35	5	6,456	0.08%
2019/07/12	20	10.40	0	0.00	10.40	20	6,538	0.31%
2019/07/01	0	0.00	4	10.64	10.55	-4	7,356	-0.05%
2019/06/25	6	10.52	48	10.45	10.45	-42	7,533	-0.56%
2019/06/21	9	10.60	6	10.65	10.65	3	7,609	0.04%
2019/06/19	2	10.40	0	0.00	10.45	2	7,795	0.03%
2019/06/12	0	0.00	2	10.40	10.40	-2	8,267	-0.02%
2019/06/06	50	10.50	20	10.50	10.50	30	8,546	0.35%
2019/06/05	0	0.00	31	10.50	10.50	-31	8,624	-0.36%
2019/06/04	3	10.35	2	10.45	10.35	1	8,749	0.01%
2019/06/03	0	0.00	5	10.35	10.35	-5	8,897	-0.06%
2019/05/31	2	10.35	2	10.40	10.40	0	9,298	0.00%
2019/05/30	58	10.48	20	10.50	10.35	38	9,623	0.39%
2019/05/29	26	10.43	0	0.00	10.45	26	9,685	0.27%
2019/05/28	100	10.35	40	10.35	10.60	60	9,733	0.62%
2019/05/27	7	10.53	119	10.74	10.35	-112	9,845	-1.14%	大賣/鉅額交易
2019/05/23	0	0.00	1	10.95	10.80	-1	9,900	-0.01%
2019/05/22	5	10.90	0	0.00	10.90	5	10,020	0.05%
2019/05/21	100	10.90	0	0.00	10.90	100	10,283	0.97%
2019/05/20	10	10.80	0	0.00	10.80	10	10,291	0.10%
2019/05/17	3	11.18	1	11.25	10.85	2	10,353	0.02%
2019/05/16	0	0.00	60	11.00	11.00	-60	10,312	-0.58%
2019/05/14	100	10.95	142	11.10	11.05	-42	10,605	-0.40%	大賣/
2019/05/13	108	10.70	55	10.75	10.85	53	10,715	0.49%	大買/
2019/05/10	111	10.67	4	10.60	10.60	107	11,052	0.97%	大買/鉅額交易
2019/05/09	54	10.75	4	10.75	10.70	50	11,126	0.45%
2019/05/08	76	10.95	4	10.95	11.00	72	11,056	0.65%
2019/05/07	4	11.23	0	0.00	11.10	4	11,031	0.04%
2019/05/06	177	11.16	78	11.37	11.20	99	10,971	0.90%	大買/
2019/05/03	144	11.78	0	0.00	11.85	144	10,577	1.36%	大買/鉅額交易
2019/05/02	0	0.00	200	12.25	12.35	-200	10,166	-1.97%	大賣/鉅額交易
2019/04/30	0	0.00	5	12.30	12.30	-5	10,111	-0.05%
2019/04/29	5	12.10	0	0.00	12.05	5	10,108	0.05%
2019/04/25	0	0.00	7	12.60	12.55	-7	9,951	-0.07%
2019/04/24	7	12.56	52	12.61	12.45	-45	9,822	-0.46%
2019/04/23	40	12.20	31	12.44	12.45	9	9,537	0.09%
2019/04/22	0	0.00	10	12.23	12.30	-10	9,344	-0.11%
2019/04/18	0	0.00	1	12.05	11.95	-1	9,258	-0.01%
2019/04/16	150	12.00	0	0.00	12.05	150	9,241	1.62%	大買/鉅額交易
2019/04/12	2	11.75	0	0.00	11.75	2	9,235	0.02%
2019/04/09	14	11.95	0	0.00	12.05	14	9,131	0.15%
2019/04/08	1	11.90	47	11.91	11.85	-46	9,048	-0.51%
2019/04/03	56	11.70	5	11.67	11.70	51	8,878	0.57%
2019/03/29	15	11.35	0	0.00	11.40	15	8,681	0.17%
2019/03/28	10	11.35	0	0.00	11.30	10	8,700	0.11%
2019/03/27	24	11.40	0	0.00	11.40	24	8,687	0.28%
2019/03/22	10	11.55	0	0.00	11.55	10	8,526	0.12%
2019/03/20	34	11.69	1	11.70	11.70	33	8,396	0.39%
2019/03/19	15	12.00	1	11.95	11.95	14	8,157	0.17%
2019/03/13	5	12.00	51	12.05	12.00	-46	8,029	-0.57%
2019/03/12	51	12.10	8	12.11	12.10	43	8,245	0.52%
2019/03/08	5	12.00	1	11.95	11.95	4	8,322	0.05%
2019/03/07	14	12.20	0	0.00	12.10	14	8,279	0.17%
2019/03/06	14	12.45	5	12.42	12.40	9	8,456	0.11%
2019/03/05	7	12.15	20	12.22	12.30	-13	8,093	-0.16%
2019/03/04	4	12.00	124	11.97	12.00	-120	7,812	-1.54%	大賣/鉅額交易
2019/02/27	10	12.00	0	0.00	12.05	10	7,764	0.13%
2019/02/26	4	12.25	0	0.00	12.10	4	7,706	0.05%
2019/02/22	7	12.08	0	0.00	12.05	7	7,434	0.09%
2019/02/21	6	12.30	0	0.00	12.30	6	7,250	0.08%
2019/02/20	132	12.20	9	12.12	12.05	123	7,093	1.73%	大買/鉅額交易
2019/02/19	0	0.00	0.2	11.90	11.90	-0.2	6,848	0.00%
2019/02/18	2	11.95	0	0.00	11.90	2	6,850	0.03%
2019/02/15	5	11.85	0	0.00	11.90	5	6,849	0.07%
2019/02/14	0	0.00	2	12.10	12.05	-2	6,813	-0.03%
2019/02/12	1	12.05	6	12.28	12.30	-5	6,656	-0.08%
2019/02/11	4	12.13	31	12.05	12.00	-27	6,421	-0.42%
2019/01/30	3	11.63	12	11.54	11.65	-9	5,995	-0.15%
2019/01/29	2	11.15	0.1	11.20	11.25	1.9	5,784	0.03%
2019/01/25	0	0.00	1	11.15	11.10	-1	5,744	-0.02%
2019/01/24	0	0.00	5	11.25	11.15	-5	5,753	-0.09%
2019/01/22	0	0.00	0.4	11.05	11.10	-0.4	5,759	-0.01%
2019/01/21	0	0.00	1	11.00	11.10	-1	5,859	-0.02%
2019/01/18	5	10.93	1	10.90	10.90	4	5,983	0.07%
2019/01/17	1	10.85	6	10.95	10.90	-5	6,114	-0.08%
2019/01/15	0	10.80	8	10.88	10.90	-8	6,303	-0.13%
2019/01/14	6	10.73	0	0.00	10.75	6	6,380	0.09%
2019/01/11	2	10.85	2	10.90	10.90	0	6,485	0.00%
2019/01/10	12	10.98	4	11.00	11.00	8	6,475	0.12%
2019/01/09	43	11.10	57	11.05	11.20	-14	6,402	-0.22%
2019/01/08	1.1	10.70	0	0.00	10.70	1.1	6,276	0.02%
2019/01/07	0	0.00	11	10.71	10.75	-11	6,281	-0.18%
2019/01/04	9	10.41	9	10.40	10.35	0	6,333	0.00%
2019/01/03	8	10.75	0	0.00	10.70	8	6,338	0.13%
2019/01/02	2	10.85	5	10.90	10.95	-3	6,371	-0.05%
2018/12/28	0	0.00	2	10.75	10.70	-2	6,395	-0.03%
2018/12/27	5	10.70	2	10.80	10.75	3	6,580	0.05%
2018/12/26	0	0.00	4	10.85	10.70	-4	6,614	-0.06%
2018/12/25	6	10.90	2	10.85	10.85	4	6,691	0.06%
2018/12/24	2.1	11.00	0	0.00	11.05	2.1	6,734	0.03%
2018/12/22	2	10.85	4	10.95	11.00	-2	6,853	-0.03%
2018/12/21	13	10.96	8	10.99	10.95	5	7,001	0.07%
2018/12/20	9	11.05	1	11.00	11.00	8	7,110	0.11%
2018/12/19	2	11.15	2	11.20	11.15	0	7,376	0.00%
2018/12/18	12	11.21	5	11.21	11.20	7	7,709	0.09%
2018/12/17	8	11.36	2	11.45	11.35	6	7,782	0.08%
2018/12/14	23	11.37	49	11.41	11.45	-26	7,950	-0.33%
2018/12/13	24	11.30	36	11.35	11.30	-12	8,120	-0.15%
2018/12/12	34.1	11.25	2	11.35	11.30	32.1	8,196	0.39%
2018/12/11	5	11.25	4	11.28	11.20	1	8,161	0.01%
2018/12/10	28	11.27	0	0.00	11.20	28	8,290	0.34%
2018/12/07	33	11.50	32	11.55	11.50	1	8,274	0.01%
2018/12/06	23	11.64	0	0.00	11.40	23	8,298	0.28%
2018/12/05	17	11.73	10	12.02	11.85	7	8,402	0.08%
2018/12/04	6.2	11.87	7	12.00	11.85	-0.8	8,327	-0.01%
2018/12/03	0	0.00	7	11.84	11.90	-7	8,343	-0.08%
2018/11/30	19	11.70	0	0.00	11.60	19	8,475	0.22%
2018/11/29	113	11.62	131	11.72	11.80	-18	8,448	-0.21%	大買/大賣/
2018/11/27	1	11.00	0	0.00	11.20	1	8,265	0.01%
2018/11/26	30	11.20	30	11.25	11.25	0	8,475	0.00%
2018/11/23	0	0.00	3	11.35	11.30	-3	8,591	-0.03%
2018/11/20	10	11.40	0	0.00	11.40	10	9,329	0.11%
2018/11/19	10	11.50	0	0.00	11.55	10	9,637	0.10%
2018/11/15	0	0.00	2	11.55	11.60	-2	10,107	-0.02%
2018/11/14	0	0.00	20	11.50	11.65	-20	10,334	-0.19%
2018/11/13	14	11.09	4	11.25	11.25	10	10,618	0.09%
2018/11/12	10	11.30	0	0.00	11.40	10	10,829	0.09%
2018/11/09	15	11.65	0	0.00	11.65	15	11,095	0.14%
2018/11/05	5	11.75	4	11.85	11.80	1	13,573	0.01%
2018/10/30	0	0.00	5	11.55	11.55	-5	13,767	-0.04%
2018/10/29	0	0.00	40	11.34	11.50	-40	13,966	-0.29%
2018/10/26	50	11.16	50	10.93	10.85	0	13,982	0.00%
2018/10/25	44	11.18	10	11.20	11.05	34	13,832	0.25%
2018/10/24	50	12.10	12	11.89	11.85	38	13,778	0.28%
2018/10/23	30	12.51	30	12.32	12.25	0	13,825	0.00%
2018/10/22	15	12.50	25	12.73	12.70	-10	13,880	-0.07%
2018/10/19	21	12.70	5	12.60	12.55	16	14,236	0.11%
2018/10/18	2	13.10	0	0.00	13.00	2	14,220	0.01%
2018/10/17	30	13.00	10	13.00	12.90	20	14,461	0.14%
2018/10/16	6	13.10	6	13.25	13.20	0	14,446	0.00%
2018/10/15	5	13.15	5	13.25	13.15	0	14,518	0.00%
2018/10/12	39	13.01	33	13.06	13.10	6	14,495	0.04%
2018/10/11	26	12.92	12	12.90	12.85	14	14,535	0.10%
2018/10/09	22	13.66	22	13.82	13.70	0	14,422	0.00%
2018/10/08	10	13.55	11	13.64	13.65	-1	14,426	-0.01%
2018/10/05	16	13.55	15	13.62	13.60	1	14,547	0.01%
2018/10/04	25	14.09	0	0.00	14.00	25	14,490	0.17%
2018/10/02	7	14.24	0	0.00	14.25	7	14,676	0.05%
2018/10/01	9	14.26	9	14.43	14.50	0	14,670	0.00%
2018/09/28	17	14.66	7	14.87	14.45	10	14,652	0.07%
2018/09/27	5	14.45	15	14.73	14.75	-10	14,525	-0.07%
2018/09/26	10	14.63	20	14.68	14.65	-10	14,427	-0.07%
2018/09/25	19	14.35	1	14.40	14.40	18	14,220	0.13%
2018/09/21	0	0.00	4	13.90	13.95	-4	13,946	-0.03%
2018/09/20	51	13.80	52	13.90	13.95	-1	14,010	-0.01%
2018/09/19	16	13.70	10	13.73	14.05	6	13,927	0.04%
2018/09/18	7	13.32	10	13.48	13.50	-3	13,961	-0.02%
2018/09/14	98	13.37	168	13.35	13.40	-70	14,181	-0.49%	大賣/
2018/09/13	120	13.36	4	13.40	13.35	116	14,127	0.82%	大買/鉅額交易
2018/09/12	20	13.30	225	13.12	13.25	-205	14,253	-1.44%	大賣/鉅額交易
2018/09/11	205	13.00	5	13.10	13.15	200	14,359	1.39%	大買/鉅額交易
2018/09/10	5	13.15	0	0.00	13.00	5	14,316	0.03%
2018/09/07	2	13.10	5	13.50	13.50	-3	14,138	-0.02%
2018/09/06	9	13.24	1	13.50	13.15	8	14,021	0.06%
2018/09/04	0	0.00	5	13.80	13.80	-5	13,909	-0.04%
2018/09/03	6	13.80	0	0.00	13.65	6	13,905	0.04%
2018/08/31	10	13.94	1	14.10	14.00	9	13,911	0.06%
2018/08/30	0	0.00	5	14.26	14.30	-5	13,778	-0.04%
2018/08/29	19	14.10	83	14.24	14.00	-64	13,775	-0.46%
2018/08/28	37	14.59	0	0.00	14.45	37	13,557	0.27%
2018/08/27	1	14.80	4	14.85	14.95	-3	13,489	-0.02%
2018/08/24	107	15.05	17	15.20	15.05	90	13,586	0.66%	大買/
2018/08/23	3	15.42	107	15.58	15.50	-104	13,303	-0.78%	大賣/鉅額交易
2018/08/22	100	15.30	20	15.20	15.00	80	13,059	0.61%
2018/08/21	11	15.05	4	14.80	15.05	7	12,971	0.05%
2018/08/20	4	14.55	1	14.95	14.55	3	12,662	0.02%
2018/08/17	8	15.10	12	15.48	15.00	-4	12,321	-0.03%
2018/08/16	6	15.10	16	15.23	15.35	-10	12,002	-0.08%
2018/08/15	27	15.58	27.1	15.97	15.60	-0.1	11,641	0.00%
2018/08/14	5	15.25	60	15.25	15.60	-55	11,049	-0.50%
2018/08/13	0	0.00	12	14.38	14.45	-12	10,062	-0.12%
2018/08/10	14.1	14.28	23	14.26	14.25	-8.9	9,425	-0.09%
2018/08/06	0	0.00	5	14.10	14.15	-5	8,948	-0.06%
2018/08/01	0	0.00	1	14.15	14.20	-1	8,717	-0.01%
2018/07/30	0	0.00	0	14.05	14.15	0	8,570	0.00%
2018/07/27	0	0.00	1.1	13.89	13.90	-1.1	8,392	-0.01%
2018/07/26	25	14.03	46	13.91	13.80	-21	8,311	-0.25%
2018/07/20	31	13.12	1	13.05	12.95	30	7,455	0.40%
2018/07/19	28	13.34	1	13.35	13.30	27	7,380	0.37%
2018/07/18	1	13.40	0	0.00	13.35	1	7,402	0.01%
2018/07/17	2	13.15	0	0.00	13.35	2	7,304	0.03%
2018/07/13	22	13.09	0	0.00	13.15	22	7,209	0.31%
2018/07/12	10	13.35	5	13.35	13.35	5	7,037	0.07%
2018/07/11	0	0.00	4	13.23	13.35	-4	6,918	-0.06%
2018/07/10	1	13.10	0	0.00	13.00	1	6,661	0.02%
2018/07/06	0	0.00	24	12.68	12.95	-24	6,626	-0.36%
2018/07/04	0	0.00	1	12.65	12.65	-1	6,611	-0.02%
2018/07/03	11	12.46	0	0.00	12.40	11	6,668	0.16%
2018/07/02	0	0.00	3	12.93	12.95	-3	6,572	-0.05%
2018/06/29	12	12.76	0	0.00	12.65	12	6,550	0.18%
2018/06/28	0	0.00	8	13.15	13.05	-8	6,428	-0.12%
2018/06/27	12	13.10	56	13.10	13.15	-44	6,370	-0.69%
2018/06/25	11	12.83	1	12.80	12.90	10	6,160	0.16%
2018/06/22	3	12.63	0	0.00	12.60	3	6,098	0.05%
2018/06/21	4	12.69	3	12.68	12.60	1	6,198	0.02%
2018/06/20	4	12.38	3	12.35	12.60	1	6,389	0.02%
2018/06/19	0	0.00	2	12.45	12.40	-2	6,392	-0.03%
2018/06/14	1	12.15	2	12.15	12.10	-1	6,279	-0.02%
2018/06/13	0	0.00	8	12.50	12.40	-8	6,294	-0.13%
2018/06/11	0	0.00	12	12.55	12.40	-12	6,142	-0.20%
2018/06/08	66	12.43	0	0.00	12.40	66	6,099	1.08%
2018/06/07	0	0.00	2	12.30	12.25	-2	6,099	-0.03%
2018/06/06	2	12.10	1	12.20	12.05	1	6,105	0.02%
2018/06/05	10	12.20	16	12.19	12.10	-6	6,128	-0.10%
2018/06/04	20	12.16	7	12.10	12.20	13	6,122	0.21%
2018/06/01	30	11.80	1	11.80	11.85	29	5,952	0.49%
2018/05/31	1	11.45	0	0.00	11.45	1	5,847	0.02%
2018/05/30	4	11.20	0	0.00	11.25	4	6,534	0.06%
2018/05/29	1	11.25	20	11.04	11.40	-19	6,662	-0.29%
2018/05/24	11	10.95	1	11.05	11.00	10	7,257	0.14%
2018/05/23	1	11.00	0	0.00	10.95	1	7,979	0.01%
2018/05/21	1	11.00	1	11.05	11.05	0	8,767	0.00%
2018/05/17	1	11.00	4	10.98	10.90	-3	8,978	-0.03%
2018/05/16	7	10.86	3	10.93	10.80	4	9,034	0.04%
2018/05/15	2	10.85	2	10.88	10.90	0	9,174	0.00%
2018/05/14	1	10.85	0	0.00	10.85	1	9,553	0.01%
2018/05/11	0	0.00	7	11.00	10.90	-7	9,629	-0.07%
2018/05/10	7	11.00	0	0.00	11.00	7	9,646	0.07%
2018/05/09	5	10.47	0	0.00	10.40	5	9,557	0.05%
2018/04/25	10	10.80	0	0.00	10.90	10	11,433	0.09%
2018/04/20	6	11.40	0	0.00	11.40	6	12,365	0.05%
2018/04/17	0.1	11.10	0	0.00	11.15	0.1	14,097	0.00%
2018/04/09	0	0.00	2	12.05	12.00	-2	17,679	-0.01%
2018/04/02	5	11.95	0	0.00	11.90	5	18,769	0.03%
2018/03/28	3	11.20	0	0.00	11.45	3	20,514	0.01%
2018/03/26	21	10.80	20	10.85	10.85	1	20,399	0.00%
2018/03/23	4	11.09	0	0.00	10.95	4	20,320	0.02%
2018/03/15	0.1	12.35	0	0.00	12.35	0.1	20,571	0.00%
2018/03/14	2	12.38	1	12.45	12.30	1	20,742	0.00%
2018/03/13	2	12.45	2	12.50	12.40	0	20,768	0.00%
2018/03/09	3	12.48	2	12.63	12.30	1	20,818	0.00%
2018/03/08	101	12.50	101	12.60	12.50	0	20,854	0.00%	大買/大賣/
2018/03/06	2	12.45	1	12.45	12.45	1	20,732	0.00%
2018/03/05	2	12.55	0	0.00	12.20	2	20,585	0.01%
2018/03/02	0.1	13.45	10	13.65	13.55	-9.9	19,892	-0.05%
2018/03/01	12	13.77	0	0.00	13.85	12	19,740	0.06%
2018/02/26	0	0.00	2	13.90	13.60	-2	19,157	-0.01%
2018/02/23	5	13.86	2	14.05	13.50	3	18,999	0.02%
2018/02/22	80	13.70	80	13.70	13.60	0	18,331	0.00%
2018/02/21	2.1	13.21	0	0.00	13.55	2.1	18,062	0.01%
2018/02/09	0	0.00	15	11.80	12.45	-15	17,463	-0.09%
2018/02/06	0	0.00	1	12.50	12.25	-1	17,268	-0.01%
2018/02/05	0	0.00	1	12.55	12.85	-1	16,969	-0.01%
2018/02/02	0	0.00	2	12.85	12.85	-2	16,940	-0.01%
2018/02/01	1	12.90	0	0.00	12.85	1	16,948	0.01%
2018/01/31	1	12.95	0	0.00	12.95	1	16,955	0.01%
2018/01/30	0	0.00	7	12.99	13.05	-7	16,808	-0.04%
2018/01/26	1	13.10	0	0.00	13.15	1	16,589	0.01%
2018/01/25	0	0.00	18	13.14	13.25	-18	16,668	-0.11%
2018/01/24	5	13.03	26	13.05	13.05	-21	16,514	-0.13%
2018/01/23	0	0.00	39	12.68	12.75	-39	16,150	-0.24%
2018/01/22	0	0.00	7	12.60	12.55	-7	16,061	-0.04%
2018/01/19	1	12.70	6	12.80	12.75	-5	15,954	-0.03%
2018/01/17	0	0.00	2	13.15	12.90	-2	16,235	-0.01%
2018/01/16	0	0.00	5	13.08	13.20	-5	15,894	-0.03%
2018/01/15	0.1	13.00	27	13.40	13.05	-26.9	15,631	-0.17%
2018/01/12	2	14.10	3	14.15	13.90	-1	14,781	-0.01%
2018/01/11	0	0.00	13	13.91	13.90	-13	14,390	-0.09%
2018/01/10	7	14.04	45.1	14.02	14.00	-38.1	13,953	-0.27%
2018/01/09	10	13.70	222	13.34	13.70	-212	12,861	-1.65%	大賣/鉅額交易
2018/01/08	119	13.35	46.2	13.36	13.40	72.8	12,193	0.60%	大買/
2018/01/05	10	12.65	203	12.87	12.85	-193	11,174	-1.73%	大賣/鉅額交易
2018/01/04	7	12.75	0	0.00	12.70	7	10,964	0.06%
2018/01/03	50	12.85	13	12.90	12.75	37	10,724	0.35%
2018/01/02	174	12.87	19	12.82	12.85	155	10,405	1.49%	大買/鉅額交易