中鴻 (2014)-凱基-興隆券商分點個股進出

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
22.75
漲跌
▲0.20
漲幅
+0.89%
成交量
3,360張
產業
上市鋼鐵類股
1605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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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	0	0.00	10	22.80	22.35	-10	8,109	-0.12%
2024/05/21	0	0.00	2	23.45	23.30	-2	7,906	-0.03%
2024/05/20	3	23.45	9	23.77	23.45	-6	7,872	-0.08%
2024/05/17	10	22.95	0	0.00	22.95	10	7,452	0.13%
2024/05/14	2	22.95	1	22.80	22.70	1	7,398	0.01%
2024/05/10	5	22.20	0	0.00	22.60	5	7,354	0.07%
2024/05/09	1	22.45	0	0.00	22.30	1	7,297	0.01%
2024/05/03	1	23.70	1	23.70	23.35	0	7,119	0.00%
2024/05/02	5	23.35	5	23.45	23.45	0	7,014	0.00%
2024/04/29	10	23.55	5	23.55	23.55	5	7,038	0.07%
2024/04/23	5	23.32	1	23.05	23.05	4	7,003	0.06%
2024/04/18	2	23.48	1	23.90	23.75	1	6,679	0.01%
2024/04/17	2	22.28	1	22.25	22.25	1	6,151	0.02%
2024/04/12	1	23.05	0	0.00	23.00	1	6,362	0.02%
2024/04/11	1	23.35	0	0.00	23.35	1	6,346	0.02%
2024/04/10	16	24.60	0	0.00	24.10	16	6,309	0.25%
2024/04/09	1	24.55	7	24.91	24.95	-6	5,796	-0.10%
2024/04/08	1	22.75	2	22.65	22.70	-1	5,047	-0.02%
2024/04/03	33	23.32	29	22.60	22.80	4	5,013	0.08%
2024/03/25	0	0.00	1	22.15	22.20	-1	8,059	-0.01%
2024/03/21	0	0.00	1	22.25	22.20	-1	11,669	-0.01%
2024/03/14	0	0.00	1	22.40	22.60	-1	12,852	-0.01%
2024/03/11	0	22.20	4.2	22.06	22.30	-4.2	12,732	-0.03%
2024/02/15	2	23.30	0	0.00	23.35	2	13,098	0.02%
2024/02/02	0	0.00	0.7	23.70	23.65	-0.7	13,085	-0.01%
2024/01/25	0	0.00	1	23.90	23.75	-1	13,120	-0.01%
2024/01/24	1	24.15	0	0.00	23.95	1	13,119	0.01%
2024/01/11	2	24.35	0	0.00	24.40	2	13,026	0.02%
2024/01/05	0	0.00	2	26.05	26.10	-2	12,727	-0.02%
2024/01/04	1	26.35	1	26.10	26.25	0	12,671	0.00%
2023/12/28	1	26.40	0	0.00	25.95	1	12,479	0.01%
2023/12/27	0.1	26.35	0	0.00	26.20	0.1	12,340	0.00%
2023/12/26	13	26.95	0.1	26.65	26.70	12.9	12,063	0.11%
2023/12/25	6	27.41	5	26.95	26.95	1	11,878	0.01%
2023/12/22	4.1	26.83	0	0.00	27.00	4.1	11,440	0.04%
2023/12/21	1	27.80	2	27.65	27.70	-1	10,953	-0.01%
2023/12/20	18	27.93	7	28.09	28.20	11	10,450	0.11%
2023/12/19	25	26.95	26	26.98	27.75	-1	9,327	-0.01%
2023/12/18	23	26.78	40	27.32	26.85	-17	7,949	-0.21%
2023/12/15	25	25.43	35	25.31	26.00	-10	5,922	-0.17%
2023/12/12	0	22.90	0	0.00	22.90	0	5,192	0.00%
2023/11/28	3	23.60	0	0.00	23.65	3	5,111	0.06%
2023/11/27	0	0.00	1.1	23.35	23.25	-1.1	5,024	-0.02%
2023/11/23	1	22.80	0	0.00	22.75	1	4,947	0.02%
2023/11/22	6	22.99	0	0.00	22.70	6	4,929	0.12%
2023/11/20	0	0.00	1	22.20	22.20	-1	4,711	-0.02%
2023/11/15	1	22.10	5	21.95	22.10	-4	4,565	-0.09%
2023/11/13	0	0.00	5	21.25	21.20	-5	4,654	-0.11%
2023/10/18	0.4	21.35	0	0.00	21.75	0.4	7,777	0.00%
2023/10/11	1	21.50	10	21.44	21.45	-9	7,934	-0.11%
2023/10/05	230	21.63	230	21.78	21.90	0	7,962	0.00%	大買/大賣/
2023/09/25	0	0.00	5	24.05	24.00	-5	7,773	-0.06%
2023/09/22	1	24.30	3	24.33	24.30	-2	7,782	-0.03%
2023/09/21	42	24.35	45	24.23	24.30	-3	7,775	-0.04%
2023/09/20	11	24.81	10	25.13	24.70	1	7,808	0.01%
2023/09/19	10	24.68	1	24.95	24.80	9	7,937	0.11%
2023/09/18	17	24.67	15	24.87	24.70	2	7,974	0.03%
2023/09/15	3	24.20	2	24.10	24.10	1	7,772	0.01%
2023/09/14	0	0.00	5	23.60	23.65	-5	7,725	-0.06%
2023/09/12	3	23.75	0	0.00	23.65	3	8,259	0.04%
2023/09/11	1	23.25	2	23.20	23.25	-1	8,243	-0.01%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/09/07	1	23.20	0	0.00	23.20	1	8,399	0.01%
2023/09/06	2	23.35	0	0.00	23.30	2	8,452	0.02%
2023/09/05	5	23.50	0	0.00	23.65	5	8,446	0.06%
2023/08/31	54	22.99	54	23.05	23.10	0	8,529	0.00%
2023/08/30	73	22.54	73	22.70	22.80	0	8,744	0.00%
2023/08/24	6	22.60	0	0.00	22.60	6	8,687	0.07%
2023/08/21	3	23.20	0	0.00	22.95	3	8,709	0.03%
2023/08/17	2	22.63	0	0.00	22.70	2	8,597	0.02%
2023/08/16	4	22.83	2	22.95	22.85	2	8,488	0.02%
2023/08/15	3	23.42	0	0.00	23.25	3	8,433	0.04%
2023/08/14	1	23.50	15	23.60	23.25	-14	8,369	-0.17%
2023/08/11	2	24.65	0	0.00	24.50	2	8,200	0.02%
2023/08/10	0	0.00	2	25.50	25.15	-2	8,083	-0.02%
2023/08/09	3	25.45	0	0.00	25.35	3	8,026	0.04%
2023/08/08	3	25.60	0	0.00	25.45	3	7,979	0.04%
2023/08/07	41	25.65	24	26.04	26.10	17	7,900	0.22%
2023/08/04	94	25.83	84	25.96	26.10	10	7,485	0.13%
2023/08/02	75	25.47	70	25.67	25.35	5	6,959	0.07%
2023/08/01	1	24.70	0	0.00	24.70	1	6,343	0.02%
2023/07/27	2	24.70	0	0.00	24.85	2	6,193	0.03%
2023/07/26	1	24.80	0	0.00	24.50	1	6,197	0.02%
2023/07/20	2	24.50	0	0.00	24.65	2	5,833	0.03%
2023/07/17	0	0.00	1	24.00	24.20	-1	5,975	-0.02%
2023/07/12	0	0.00	3	23.15	23.10	-3	6,002	-0.05%
2023/07/07	1	23.45	5	23.45	23.35	-4	6,111	-0.07%
2023/07/04	10	24.60	0	0.00	24.60	10	6,058	0.17%
2023/06/30	1	24.55	0	0.00	24.40	1	6,058	0.02%
2023/06/29	4	24.71	0	0.00	24.65	4	6,043	0.07%
2023/06/28	3	24.90	0	0.00	24.85	3	6,043	0.05%
2023/06/27	2	25.25	30	25.10	25.25	-28	5,963	-0.47%
2023/06/21	0	0.00	10	24.50	24.55	-10	5,811	-0.17%
2023/06/19	4	24.65	2	24.65	24.90	2	5,893	0.03%
2023/06/16	4	24.30	0	0.00	24.55	4	5,664	0.07%
2023/06/12	0	0.00	1	23.65	23.50	-1	5,720	-0.02%
2023/06/09	10	23.93	0	0.00	23.95	10	5,802	0.17%
2023/06/06	31	24.11	0	0.00	23.85	31	6,211	0.50%
2023/06/05	1	24.35	1	24.00	24.40	0	6,245	0.00%
2023/05/18	5	23.70	5	23.60	23.60	0	8,285	0.00%
2023/05/02	0	0.00	2	24.20	24.20	-2	10,177	-0.02%
2023/04/21	35	25.10	35	25.20	25.55	0	12,174	0.00%
2023/04/20	2	25.83	1	25.75	25.75	1	12,054	0.01%
2023/04/17	1	26.55	35	26.54	26.65	-34	12,290	-0.28%
2023/04/11	1	26.85	11	26.90	26.95	-10	12,654	-0.08%
2023/04/10	0	0.00	0.1	26.90	26.90	-0.1	12,879	0.00%
2023/04/07	1	26.80	0	0.00	26.55	1	13,120	0.01%
2023/04/06	0	0.00	1	26.70	26.75	-1	13,469	-0.01%
2023/03/28	1	26.10	0	0.00	26.15	1	17,801	0.01%
2023/03/27	11	26.51	1	26.50	26.50	10	18,537	0.05%
2023/03/24	1	26.55	0	0.00	26.55	1	19,550	0.01%
2023/03/23	1	26.35	4	26.40	26.40	-3	20,721	-0.01%
2023/03/22	0	0.00	3	26.65	26.60	-3	22,079	-0.01%
2023/03/20	1	26.95	0	0.00	26.65	1	22,689	0.00%
2023/03/17	60	27.00	60	27.10	27.15	0	22,606	0.00%
2023/03/13	20	27.80	0	0.00	27.75	20	22,740	0.09%
2023/03/08	180	28.25	180	28.35	28.40	0	22,700	0.00%	大買/大賣/
2023/03/07	0	0.00	7	28.63	28.80	-7	22,742	-0.03%
2023/03/06	0	0.00	2	28.60	28.40	-2	22,627	-0.01%
2023/03/01	6	27.56	16	27.75	27.40	-10	22,561	-0.04%
2023/02/24	7	29.01	2	29.23	28.90	5	22,234	0.02%
2023/02/23	6	29.68	0.3	29.40	29.70	5.8	21,938	0.03%
2023/02/16	4	28.90	1.5	28.73	28.80	2.5	23,559	0.01%
2023/02/14	1	28.84	1	28.80	28.80	0	23,295	0.00%
2023/02/13	0.1	28.10	0	0.00	28.85	0.1	23,198	0.00%
2023/02/10	0.1	28.38	0	0.00	28.10	0.1	23,059	0.00%
2023/02/09	1	28.70	1	28.40	28.40	0	23,070	0.00%
2023/02/08	6.1	29.03	5	28.65	28.65	1.1	23,104	0.00%
2023/02/07	0	0.00	1	28.80	28.80	-1	22,930	0.00%
2023/02/06	1	27.80	8	27.82	28.05	-7	22,757	-0.03%
2023/02/03	6	27.98	1	27.80	27.80	5	22,668	0.02%
2023/02/02	2	28.35	2	28.35	28.45	0	22,489	0.00%
2023/02/01	4	29.01	26	28.56	28.75	-22	22,276	-0.10%
2023/01/31	1	29.10	0	0.00	29.00	1	21,995	0.00%
2023/01/30	5	29.10	2	29.08	29.00	3	21,744	0.01%
2023/01/17	5	28.27	0	0.00	28.45	5	21,441	0.02%
2023/01/13	1	27.70	2	28.18	27.75	-1	20,983	0.00%
2023/01/12	1	28.25	3.1	28.20	27.60	-2.1	20,674	-0.01%
2023/01/11	2	27.50	2.2	27.56	27.80	-0.2	20,210	0.00%
2023/01/10	2.1	27.15	10	27.10	27.25	-8	19,989	-0.04%
2023/01/09	2	27.40	2	27.40	27.35	0	19,992	0.00%
2023/01/06	1	27.10	0	0.00	27.10	1	19,758	0.01%
2023/01/05	0	0.00	2	26.50	26.50	-2	19,785	-0.01%
2023/01/04	1	26.85	1	26.65	26.65	0	19,743	0.00%
2023/01/03	10	27.05	0	0.00	27.10	10	19,655	0.05%
2022/12/30	4	26.95	0	0.00	26.75	4	19,555	0.02%
2022/12/29	0.1	26.40	1	26.35	26.60	-1	19,450	0.00%
2022/12/28	4	27.14	4	26.96	26.80	0	19,437	0.00%
2022/12/27	6.1	26.96	3	26.65	26.70	3.1	19,274	0.02%
2022/12/26	3	27.77	2	27.08	27.10	1	19,051	0.01%
2022/12/23	23.1	27.46	1	27.60	27.60	22.1	18,722	0.12%
2022/12/22	25	27.26	10	27.27	27.30	15	17,973	0.08%
2022/12/21	0	0.00	15.6	26.73	27.10	-15.6	16,789	-0.09%
2022/12/20	8.1	25.43	3	25.08	24.70	5.1	15,380	0.03%
2022/12/19	2.1	27.24	10	26.10	26.00	-7.9	14,732	-0.05%
2022/12/16	4	27.28	4	27.60	27.50	0	14,061	0.00%
2022/12/15	3	27.17	10.4	27.29	27.60	-7.4	13,168	-0.06%
2022/12/14	3	26.82	0.1	27.00	25.90	2.9	12,193	0.02%
2022/12/13	0	0.00	4	25.29	26.40	-4	10,963	-0.04%
2022/12/08	1	24.05	26	23.83	23.75	-25	10,633	-0.24%
2022/12/07	5	24.30	2	23.85	23.85	3	10,670	0.03%
2022/12/06	10	24.35	10	24.10	24.15	0	10,594	0.00%
2022/12/05	30.1	24.24	20	24.03	24.70	10.1	10,597	0.09%
2022/12/01	1	24.20	4	24.14	23.95	-3	10,432	-0.03%
2022/11/24	3	22.85	0	0.00	22.80	3	10,531	0.03%
2022/11/23	2	23.05	2	22.88	22.75	0	10,466	0.00%
2022/11/22	1	24.05	1	23.90	23.35	0	10,378	0.00%
2022/11/18	1	24.00	1	24.05	23.90	0	10,353	0.00%
2022/11/17	39	24.13	39	24.25	24.20	0	10,256	0.00%
2022/11/16	8	24.14	11	24.55	24.45	-3	10,149	-0.03%
2022/11/15	0	0.00	13	23.29	24.10	-13	9,713	-0.13%
2022/11/14	11	22.09	8	22.44	22.45	3	8,940	0.03%
2022/11/08	0	0.00	0.1	20.75	20.60	-0.1	9,464	0.00%
2022/11/07	1	20.55	0	0.00	20.40	1	9,865	0.01%
2022/11/04	7	20.01	2	19.90	19.90	5	9,907	0.05%
2022/11/03	5	20.45	0	0.00	20.55	5	9,955	0.05%
2022/11/01	1	19.75	0.1	19.95	20.00	0.9	10,034	0.01%
2022/10/31	1	19.75	0	0.00	19.70	1	10,146	0.01%
2022/10/28	2	20.05	2	19.95	19.90	0	10,270	0.00%
2022/10/20	0	0.00	1	22.45	22.45	-1	11,328	-0.01%
2022/10/17	1	20.70	0	0.00	21.15	1	11,683	0.01%
2022/10/14	0	0.00	2	21.15	21.15	-2	11,844	-0.02%
2022/10/06	0	0.00	3	22.55	22.50	-3	12,267	-0.02%
2022/10/03	0	0.00	1	21.30	21.30	-1	12,194	-0.01%
2022/09/28	2	21.10	0	0.00	20.50	2	12,279	0.02%
2022/09/26	3	22.20	0	0.00	21.65	3	12,522	0.02%
2022/09/22	4	22.55	0	0.00	22.55	4	12,464	0.03%
2022/09/20	0	0.00	2	24.00	24.20	-2	12,026	-0.02%
2022/09/19	2	24.80	0	0.00	24.45	2	11,912	0.02%
2022/09/16	0	0.00	1	24.10	24.45	-1	11,816	-0.01%
2022/09/15	0	0.00	1	24.40	24.45	-1	11,879	-0.01%
2022/09/14	2	23.95	0	0.00	23.95	2	11,970	0.02%
2022/09/13	1	24.55	0	0.00	24.55	1	12,118	0.01%
2022/09/08	2	24.30	2	24.20	24.20	0	12,320	0.00%
2022/09/05	1.1	24.61	0	0.00	24.60	1.1	12,095	0.01%
2022/09/02	0	0.00	10	25.50	25.15	-10	12,179	-0.08%
2022/08/31	2.1	25.80	0	0.00	25.95	2.1	12,098	0.02%
2022/08/29	0.1	26.25	0	0.00	26.25	0.1	12,111	0.00%
2022/08/23	2.1	26.30	0	0.00	26.55	2.1	12,301	0.02%
2022/08/22	0.3	26.89	1	27.00	26.80	-0.8	12,299	-0.01%
2022/08/19	0	0.00	3	27.65	27.55	-3	12,263	-0.02%
2022/08/17	6.3	27.58	1.6	27.71	27.45	4.6	12,084	0.04%
2022/08/16	3	27.75	7	27.31	27.20	-4	11,983	-0.03%
2022/08/15	6	27.73	6.3	27.46	27.60	-0.3	11,864	0.00%
2022/08/12	3	26.07	0	0.00	26.00	3	11,606	0.03%
2022/08/11	5	25.20	7.1	25.36	25.20	-2.1	11,403	-0.02%
2022/08/10	8	25.42	0	0.00	25.20	8	11,397	0.07%
2022/08/05	1	26.30	0.5	26.20	26.05	0.5	11,308	0.00%
2022/08/02	8	26.92	4	26.86	26.90	4	11,544	0.03%
2022/08/01	2	27.10	5	25.99	27.10	-3	11,292	-0.03%
2022/07/28	1	24.80	0	0.00	24.90	1	11,523	0.01%
2022/07/27	6	24.73	0	0.00	24.60	6	11,460	0.05%
2022/07/26	4	25.58	2	25.15	25.05	2	11,397	0.02%
2022/07/25	0	0.00	1	28.70	28.70	-1	11,190	-0.01%
2022/07/22	1	28.45	1	27.95	28.20	0	11,040	0.00%
2022/07/21	2	28.13	0	0.00	28.10	2	11,086	0.02%
2022/07/20	0	0.00	5	29.30	29.40	-5	11,156	-0.04%
2022/07/19	2.4	28.36	3	28.88	28.75	-0.6	11,216	-0.01%
2022/07/18	0	0.00	2	27.60	28.40	-2	11,158	-0.02%
2022/07/12	1	26.45	5	26.71	26.75	-4	11,532	-0.03%
2022/07/08	2	26.70	0	0.00	26.70	2	11,748	0.02%
2022/07/07	2	25.50	2	26.00	26.00	0	11,839	0.00%
2022/07/06	1	25.65	1	25.90	25.50	0	11,951	0.00%
2022/07/04	3	25.10	2	25.10	25.00	1	12,242	0.01%
2022/07/01	7	26.74	1	26.80	26.60	6	12,314	0.05%
2022/06/29	1	27.65	1	27.70	27.70	0	12,355	0.00%
2022/06/28	5	27.80	0	0.00	27.95	5	12,507	0.04%
2022/06/22	1	28.05	3	27.45	27.40	-2	13,894	-0.01%
2022/06/21	3	28.17	2.1	28.42	28.40	1	14,512	0.01%
2022/06/17	0	0.00	81	29.50	29.80	-81	16,109	-0.50%
2022/06/14	0	0.00	10	30.95	31.00	-10	17,760	-0.06%
2022/06/13	0	0.00	0.1	31.55	31.15	-0.1	18,175	0.00%
2022/06/10	5	32.40	0	0.00	32.55	5	18,323	0.03%
2022/06/09	30	32.80	0	0.00	32.85	30	18,553	0.16%
2022/06/08	1	33.05	0	0.00	33.15	1	19,323	0.01%
2022/06/07	11	33.15	0	0.00	33.30	11	19,624	0.06%
2022/06/06	1	33.50	0	0.00	33.50	1	19,839	0.01%
2022/06/02	1	32.70	0	0.00	32.65	1	21,173	0.00%
2022/05/31	6	32.83	0	0.00	32.70	6	22,746	0.03%
2022/05/25	30	32.53	0.2	32.70	32.65	29.8	23,894	0.12%
2022/05/24	1	33.10	1	32.80	32.90	0	24,000	0.00%
2022/05/23	21	33.21	0	0.00	33.00	21	24,170	0.09%
2022/05/20	1	33.05	0	0.00	33.10	1	24,603	0.00%
2022/05/19	1	32.05	1	31.90	31.90	0	25,466	0.00%
2022/05/18	11	33.35	0	0.00	33.45	11	25,245	0.04%
2022/05/17	1	32.80	0	0.00	32.95	1	25,175	0.00%
2022/05/16	0	0.00	1	33.10	32.90	-1	25,132	0.00%
2022/05/12	2	33.55	3	32.57	32.35	-1	25,175	0.00%
2022/05/11	7	34.11	7	33.65	33.65	0	25,046	0.00%
2022/05/10	1	34.35	0	0.00	34.50	1	25,121	0.00%
2022/05/06	7	34.98	0	0.00	34.60	7	25,056	0.03%
2022/05/05	2	38.33	0	0.00	38.35	2	24,627	0.01%
2022/05/04	2	37.90	5	38.05	37.95	-3	24,616	-0.01%
2022/05/03	4	37.81	0	0.00	37.85	4	24,698	0.02%
2022/04/29	2	38.23	0	0.00	38.15	2	24,756	0.01%
2022/04/28	3	38.40	5	38.28	38.05	-2	24,853	-0.01%
2022/04/27	1	38.00	1	38.10	38.20	0	24,827	0.00%
2022/04/26	4	39.54	5	39.74	39.40	-1	24,640	0.00%
2022/04/25	2	41.80	2	42.13	40.90	0	24,401	0.00%
2022/04/22	3	44.25	0	0.00	43.85	3	24,199	0.01%
2022/04/21	2	43.88	2	43.50	43.10	0	24,298	0.00%
2022/04/20	4	44.85	3	44.17	43.60	1	24,620	0.00%
2022/04/19	3	45.03	4	44.93	44.50	-1	24,576	0.00%
2022/04/18	6	45.27	3	45.30	44.75	3	24,596	0.01%
2022/04/15	2	47.00	7	47.29	46.80	-5	24,461	-0.02%
2022/04/14	2	47.25	7	46.91	46.80	-5	24,431	-0.02%
2022/04/13	10	47.15	8	47.22	47.10	2	24,418	0.01%
2022/04/12	3	46.17	10	45.90	46.70	-7	24,421	-0.03%
2022/04/11	7	46.66	0	0.00	46.65	7	24,375	0.03%
2022/04/08	15	47.22	4	46.66	47.50	11	24,241	0.05%
2022/04/07	2	46.30	10	46.35	45.75	-8	24,089	-0.03%
2022/04/06	3	46.80	13	46.68	46.95	-10	23,863	-0.04%
2022/04/01	16	46.35	11	46.48	46.55	5	23,925	0.02%
2022/03/31	8	46.60	10	46.83	46.15	-2	24,396	-0.01%
2022/03/30	40	45.27	21	45.77	46.90	19	24,614	0.08%
2022/03/29	8	46.64	1	46.00	46.00	7	24,555	0.03%
2022/03/28	16	47.13	2	47.28	47.30	14	24,828	0.06%
2022/03/25	11	47.95	33	48.14	48.50	-22	25,621	-0.09%
2022/03/24	14	48.26	7	48.79	47.95	7	27,333	0.03%
2022/03/23	17	47.80	31	47.62	48.50	-14	28,160	-0.05%
2022/03/22	29	47.83	7	47.92	47.40	22	27,779	0.08%
2022/03/21	10	47.05	15	46.89	47.20	-5	26,656	-0.02%
2022/03/18	2	43.90	1	44.15	43.95	1	25,846	0.00%
2022/03/17	4	43.98	4	44.13	44.20	0	26,610	0.00%
2022/03/16	10	43.97	26	43.99	43.75	-16	26,726	-0.06%
2022/03/15	11	43.37	8	43.50	43.20	3	26,546	0.01%
2022/03/14	36	43.39	37	43.80	44.00	-1	27,330	0.00%
2022/03/11	13	43.86	7	43.83	43.60	6	27,832	0.02%
2022/03/10	16	41.96	10	42.48	42.80	6	27,391	0.02%
2022/03/09	4	41.24	2	41.48	41.80	2	27,386	0.01%
2022/03/08	36	43.67	26	44.19	40.90	10	27,456	0.04%
2022/03/07	21	43.10	34	43.63	43.90	-13	26,189	-0.05%
2022/03/04	0	0.00	5	42.20	42.00	-5	24,971	-0.02%
2022/03/03	1	42.25	2	42.28	42.30	-1	25,053	0.00%
2022/03/02	3	43.03	4.6	42.64	42.25	-1.6	25,338	-0.01%
2022/03/01	0	0.00	3	42.52	42.05	-3	26,021	-0.01%
2022/02/25	1	40.45	3	40.53	40.50	-2	27,087	-0.01%
2022/02/24	4	39.88	0	0.00	39.35	4	27,790	0.01%
2022/02/23	4	40.91	0	0.00	41.30	4	27,769	0.01%
2022/02/22	1	42.95	3	42.77	41.20	-2	27,786	-0.01%
2022/02/21	6	42.18	10	42.13	42.75	-4	27,345	-0.01%
2022/02/18	2	39.85	2	39.80	39.85	0	26,414	0.00%
2022/02/17	2	39.68	1	39.85	39.75	1	26,629	0.00%
2022/02/16	2.6	39.52	0	0.00	39.55	2.6	26,832	0.01%
2022/02/15	2	39.70	0	0.00	39.10	2	27,223	0.01%
2022/02/10	1	40.50	1	40.60	40.50	0	28,566	0.00%
2022/02/09	10	40.55	20	40.13	40.25	-10	29,265	-0.03%
2022/02/08	1	39.40	12	39.93	40.00	-11	29,287	-0.04%
2022/02/07	10	39.65	3	39.27	39.85	7	29,340	0.02%
2022/01/26	1	36.95	0	0.00	37.00	1	29,320	0.00%
2022/01/24	2	37.13	0	0.00	37.10	2	29,595	0.01%
2022/01/21	0	0.00	6	39.18	38.15	-6	29,608	-0.02%
2022/01/20	3	38.70	0	0.00	39.25	3	29,596	0.01%
2022/01/19	0	0.00	1	38.35	38.25	-1	29,578	0.00%
2022/01/18	8	39.00	0	0.00	38.80	8	29,689	0.03%
2022/01/17	0	0.00	1	39.50	39.45	-1	29,911	0.00%
2022/01/14	1	39.50	0	0.00	40.00	1	30,508	0.00%
2022/01/13	2	39.85	1	40.00	40.00	1	30,450	0.00%
2022/01/11	2	38.33	0	0.00	38.15	2	30,146	0.01%
2022/01/07	2	39.00	5	39.03	39.05	-3	30,235	-0.01%
2022/01/06	2	39.80	11	39.68	39.75	-9	30,272	-0.03%
2022/01/05	1	40.50	2	40.80	40.25	-1	30,346	0.00%
2022/01/04	2	40.15	2	40.25	40.15	0	30,395	0.00%
2022/01/03	2	40.40	5	40.98	40.70	-3	30,572	-0.01%
2021/12/28	3	41.45	3	41.33	41.10	0	31,211	0.00%
2021/12/27	2	41.05	9	41.41	41.00	-7	31,412	-0.02%
2021/12/24	2	43.38	1	42.55	42.55	1	31,107	0.00%
2021/12/23	3	43.63	3	43.47	43.55	0	30,878	0.00%
2021/12/22	7	43.86	0	0.00	43.90	7	30,458	0.02%
2021/12/21	9	43.40	8	44.28	44.55	1	29,872	0.00%
2021/12/20	15	43.54	14	43.36	44.05	1	28,816	0.00%
2021/12/17	18	41.40	29	41.52	41.70	-11	26,866	-0.04%
2021/12/16	1	39.35	1	39.45	39.40	0	25,705	0.00%
2021/12/15	1	39.95	2	39.95	39.95	-1	25,899	0.00%
2021/12/14	6	39.92	0	0.00	39.65	6	25,870	0.02%
2021/12/13	0	0.00	8	40.27	40.90	-8	25,432	-0.03%
2021/12/10	0	0.00	28	39.03	38.50	-28	24,588	-0.11%
2021/12/09	20.1	39.55	50	38.76	38.45	-30	24,644	-0.12%
2021/12/08	64	39.50	6	39.59	39.15	58	24,884	0.23%
2021/12/07	1	38.40	20	38.75	39.00	-19	24,544	-0.08%
2021/12/06	2	37.00	11	37.12	37.10	-9	23,937	-0.04%
2021/12/03	1	36.20	0	0.00	36.50	1	23,783	0.00%
2021/12/02	1	36.20	4	36.18	36.20	-3	23,710	-0.01%
2021/12/01	1	35.25	0	0.00	35.40	1	23,638	0.00%
2021/11/30	3	34.82	0	0.00	35.10	3	23,681	0.01%
2021/11/29	3	35.00	1	34.85	35.10	2	23,701	0.01%
2021/11/26	7	36.41	7	36.84	36.25	0	23,693	0.00%
2021/11/25	136	37.83	188	37.98	38.15	-52	23,602	-0.22%	大買/大賣/
2021/11/24	102	36.86	22	36.85	37.40	80	22,654	0.35%	大買/
2021/11/23	3	35.23	36	35.08	35.20	-33	21,411	-0.15%
2021/11/22	4	33.08	4	33.28	33.40	0	21,791	0.00%
2021/11/19	15	33.43	5	33.80	32.85	10	21,762	0.05%
2021/11/18	1	33.85	1	34.00	33.90	0	21,745	0.00%
2021/11/17	4	33.80	2	34.00	33.85	2	21,904	0.01%
2021/11/16	8	34.33	1	34.25	34.10	7	22,142	0.03%
2021/11/15	5	34.76	6.5	34.77	34.75	-1.5	22,263	-0.01%
2021/11/12	9	35.69	23	35.74	35.55	-14	22,815	-0.06%
2021/11/11	2	36.93	16	37.31	36.25	-14	22,815	-0.06%
2021/11/10	3	35.07	0	0.00	34.95	3	22,256	0.01%
2021/11/09	28	35.47	10	35.50	35.70	18	22,466	0.08%
2021/11/08	15.5	36.47	19	35.69	36.25	-3.5	22,636	-0.02%
2021/11/05	10	34.30	0	0.00	34.30	10	22,459	0.04%
2021/11/04	10	36.05	10	35.25	35.15	0	22,738	0.00%
2021/11/03	3	36.00	0	0.00	35.70	3	23,539	0.01%
2021/11/02	7	35.91	11	35.49	35.15	-4	23,573	-0.02%
2021/11/01	0	0.00	4	35.55	35.20	-4	23,736	-0.02%
2021/10/28	9	34.94	0	0.00	34.85	9	23,908	0.04%
2021/10/26	0	0.00	1	35.30	35.60	-1	24,736	0.00%
2021/10/25	0	0.00	4	34.20	35.05	-4	25,027	-0.02%
2021/10/22	30	33.85	53	33.80	33.70	-23	25,424	-0.09%
2021/10/21	0	0.00	4	36.93	36.90	-4	25,461	-0.02%
2021/10/20	3	36.58	0	0.00	36.05	3	25,804	0.01%
2021/10/19	10	36.50	0	0.00	36.60	10	26,215	0.04%
2021/10/18	2	36.43	1.1	35.74	36.40	1	26,883	0.00%
2021/10/15	10	36.60	0	0.00	36.30	10	27,449	0.04%
2021/10/14	1	35.80	1	36.45	36.35	0	28,019	0.00%
2021/10/12	0	0.00	3	36.50	36.10	-3	29,292	-0.01%
2021/10/08	2	38.00	0	0.00	37.00	2	30,189	0.01%
2021/10/07	0	0.00	6	38.15	38.30	-6	31,156	-0.02%
2021/10/06	4	38.39	25	38.19	38.05	-21	32,370	-0.06%
2021/10/05	53	38.53	63	37.20	39.00	-10	33,509	-0.03%
2021/10/04	13	38.99	19	37.52	37.10	-6	34,130	-0.02%
2021/10/01	13	40.55	12	40.25	39.15	1	35,544	0.00%
2021/09/30	5	41.10	2	41.15	41.80	3	37,175	0.01%
2021/09/29	19	40.53	15	40.80	40.35	4	38,748	0.01%
2021/09/28	2	42.25	9	41.40	41.45	-7	41,331	-0.02%
2021/09/27	8	42.16	1	42.20	42.35	7	44,443	0.02%
2021/09/24	0.5	41.55	3	41.52	41.75	-2.5	49,121	-0.01%
2021/09/23	4	40.33	17	40.56	41.25	-13	55,807	-0.02%
2021/09/22	7	41.66	13	41.19	41.00	-6	63,801	-0.01%
2021/09/17	5	43.85	5	43.97	44.45	0	67,891	0.00%
2021/09/16	5	44.34	5	44.74	44.15	0	70,029	0.00%
2021/09/15	4	44.76	5	44.95	45.05	-1	71,938	0.00%
2021/09/14	5	45.75	5	45.59	45.50	0	75,763	0.00%
2021/09/13	13	46.96	35	46.97	46.90	-22	79,590	-0.03%
2021/09/10	26	45.89	10	46.32	46.35	16	80,607	0.02%
2021/09/09	10	43.81	0	0.00	44.95	10	81,642	0.01%
2021/09/08	2	43.70	9	44.18	43.70	-7	84,570	-0.01%
2021/09/07	3	44.27	17	43.86	44.20	-14	84,889	-0.02%
2021/09/03	1	44.50	5	44.70	44.05	-4	85,000	0.00%
2021/09/02	3	45.03	2	44.93	44.40	1	85,129	0.00%
2021/09/01	23	46.53	4	46.99	46.05	19	85,115	0.02%
2021/08/31	3	46.42	8	46.60	46.85	-5	85,070	-0.01%
2021/08/30	6.2	46.65	5	46.53	46.40	1.2	85,302	0.00%
2021/08/27	2	46.25	21	45.89	45.85	-19	85,511	-0.02%
2021/08/26	54	46.80	34	46.22	46.00	20	85,671	0.02%
2021/08/24	0	0.00	41	44.20	44.00	-41	89,217	-0.05%
2021/08/23	6	44.92	1	45.10	44.10	5	93,474	0.01%
2021/08/20	4	43.04	1	43.20	43.40	3	96,058	0.00%
2021/08/19	2	44.50	14	43.51	42.75	-12	98,816	-0.01%
2021/08/18	8	43.06	11	42.79	45.40	-3	100,762	0.00%
2021/08/17	3	46.33	8	47.47	44.30	-5	102,491	0.00%
2021/08/16	5	47.74	3	47.87	47.80	2	106,682	0.00%
2021/08/13	13	48.64	13	48.55	47.80	0	111,289	0.00%
2021/08/12	14	48.32	14	48.35	49.30	0	115,351	0.00%
2021/08/11	7	47.84	6	47.31	47.00	1	118,096	0.00%
2021/08/10	5	47.95	0	0.00	47.30	5	119,720	0.00%
2021/08/09	3.1	49.12	8	48.97	48.85	-4.9	121,383	0.00%
2021/08/06	1	47.45	0	0.00	47.00	1	123,407	0.00%
2021/08/05	4	47.48	13	47.67	47.15	-9	126,196	-0.01%
2021/08/04	4	49.08	1	49.40	48.60	3	129,263	0.00%
2021/08/03	2	48.60	2	48.75	48.75	0	134,933	0.00%
2021/08/02	2	48.85	0	0.00	49.25	2	138,109	0.00%
2021/07/30	1	48.85	2.2	49.52	48.90	-1.2	142,440	0.00%
2021/07/29	6	47.98	10	48.51	48.90	-4	146,402	0.00%
2021/07/28	6	46.54	11	47.17	46.90	-5	148,860	0.00%
2021/07/27	36	47.52	21.1	48.04	46.50	14.9	151,587	0.01%
2021/07/26	8	49.30	4	49.65	48.55	4	154,472	0.00%
2021/07/23	5	49.88	6	49.98	50.40	-1	157,355	0.00%
2021/07/22	3	48.55	0	0.00	48.20	3	158,348	0.00%
2021/07/21	8	49.91	9	49.98	49.30	-1	159,661	0.00%
2021/07/20	14	51.39	9	51.36	51.50	5	159,499	0.00%
2021/07/19	53.1	54.91	60	53.67	53.10	-6.9	159,337	0.00%
2021/07/16	17	53.04	7	53.23	53.00	10	159,322	0.01%
2021/07/15	48	53.29	28	53.41	54.40	20	159,147	0.01%
2021/07/14	4	52.40	40	50.25	50.70	-36	158,637	-0.02%
2021/07/13	22	54.12	45.5	53.90	52.60	-23.5	158,188	-0.01%
2021/07/12	75	59.28	75	57.50	57.40	0	157,356	0.00%
2021/07/09	8	57.03	16	57.40	56.50	-8	156,798	-0.01%
2021/07/08	36	58.34	40	57.76	58.50	-4	156,468	0.00%
2021/07/07	32	57.31	64	57.53	56.50	-32	155,332	-0.02%
2021/07/06	16	60.43	46	60.47	59.60	-30	155,560	-0.02%
2021/07/05	99	62.12	107.3	62.31	61.30	-8.3	156,896	-0.01%	大賣/
2021/07/02	62	60.29	71	60.54	60.10	-9	154,581	-0.01%
2021/07/01	99.1	60.53	72.1	61.06	58.80	27	153,370	0.02%
2021/06/30	253.6	63.01	205	62.66	61.20	48.6	151,103	0.03%	大買/大賣/
2021/06/29	158	58.59	156	59.42	59.50	2	147,776	0.00%	大買/大賣/
2021/06/28	146	53.50	146.3	54.15	55.70	-0.3	141,237	0.00%	大買/大賣/
2021/06/25	54	52.31	41	52.39	50.70	13	136,878	0.01%
2021/06/24	136	50.87	70.1	50.71	50.60	65.9	135,237	0.05%	大買/
2021/06/23	47.4	51.35	51	50.90	48.25	-3.6	133,347	0.00%
2021/06/22	47.1	49.83	49.1	51.08	51.70	-2	130,040	0.00%
2021/06/21	25	47.23	18.1	47.68	47.00	6.9	125,972	0.01%
2021/06/18	42.1	51.25	20	50.92	50.00	22.1	124,583	0.02%
2021/06/17	42.5	52.31	64	53.40	50.80	-21.5	123,048	-0.02%
2021/06/16	3.5	51.49	4.2	51.59	50.40	-0.7	120,480	0.00%
2021/06/15	12.1	49.26	14	49.75	50.60	-2	120,113	0.00%
2021/06/11	2	46.40	1	47.80	47.20	1	119,897	0.00%
2021/06/10	8.4	45.02	7	45.94	47.10	1.4	120,284	0.00%
2021/06/09	11	46.62	6	47.59	46.80	5	120,431	0.00%
2021/06/08	6	47.90	19	48.53	48.55	-13	120,709	-0.01%
2021/06/07	13.7	45.31	51	48.33	47.20	-37.4	120,863	-0.03%
2021/06/04	6	50.65	6	50.77	49.95	0	120,690	0.00%
2021/06/03	30	52.13	30	51.71	51.60	0	121,601	0.00%
2021/06/02	60	53.86	36	52.98	52.70	24	121,644	0.02%
2021/06/01	108	53.22	87	53.41	53.30	21	122,374	0.02%	大買/
2021/05/31	248.2	51.97	220	52.27	52.40	28.2	121,105	0.02%	大買/大賣/
2021/05/28	7	48.11	34	48.11	48.70	-27	118,089	-0.02%
2021/05/27	37	45.27	95	45.55	44.30	-58	116,115	-0.05%
2021/05/26	80	44.50	32	44.11	44.10	48	114,060	0.04%
2021/05/25	169	45.07	159	44.06	44.00	10	113,252	0.01%	大買/大賣/
2021/05/24	132	46.28	100	45.75	45.05	32	113,497	0.03%	大買/
2021/05/21	150	43.90	184	44.64	46.15	-34	110,303	-0.03%	大買/大賣/
2021/05/20	109.2	44.68	64	43.89	43.00	45.2	105,867	0.04%	大買/
2021/05/19	27	44.66	26	44.64	45.00	1	101,894	0.00%
2021/05/18	4	40.59	15	39.83	40.95	-11	99,356	-0.01%
2021/05/17	21	38.24	76	37.74	37.25	-55	97,397	-0.06%
2021/05/14	61	43.10	75	42.43	41.35	-14	95,502	-0.01%
2021/05/13	77	47.11	70.2	46.61	45.90	6.8	92,554	0.01%
2021/05/12	193	55.24	173	53.91	51.00	20	89,797	0.02%	大買/大賣/
2021/05/11	236	58.71	186.1	57.17	56.60	50	86,567	0.06%	大買/大賣/
2021/05/10	47.1	54.66	33	56.68	57.40	14.1	80,795	0.02%
2021/05/07	84	49.13	75	49.02	52.20	9	77,653	0.01%
2021/05/06	70.2	46.85	101	47.26	47.50	-30.8	73,184	-0.04%	大賣/
2021/05/05	15	42.48	47	42.57	43.20	-32	68,736	-0.05%
2021/05/04	76	40.18	60	40.66	39.30	16	66,023	0.02%
2021/05/03	71	44.69	32	45.32	42.65	39	62,948	0.06%
2021/04/29	30	41.49	40.6	41.38	42.60	-10.6	59,681	-0.02%
2021/04/28	47	39.88	62	38.96	38.75	-15	56,519	-0.03%
2021/04/27	70.1	39.63	50	40.15	40.00	20.1	55,435	0.04%
2021/04/26	20	38.30	25	38.95	39.25	-5	53,702	-0.01%
2021/04/23	6	34.80	21	34.05	35.70	-15	53,554	-0.03%
2021/04/22	41.2	37.15	50	38.46	36.25	-8.8	53,573	-0.02%
2021/04/21	25	33.45	23	34.06	35.40	2	53,448	0.00%
2021/04/20	15	33.09	12	34.33	34.50	3	53,279	0.01%
2021/04/19	17	33.73	8	34.69	34.70	9	53,408	0.02%
2021/04/16	3	31.35	30.7	31.33	31.55	-27.7	53,007	-0.05%
2021/04/15	14	28.98	22	28.68	28.70	-8	52,922	-0.02%
2021/04/14	9	27.17	17	27.03	27.80	-8	53,582	-0.01%
2021/04/13	7	27.76	15	27.83	27.40	-8	55,897	-0.01%
2021/04/12	81	28.45	11	28.44	29.00	70	59,126	0.12%
2021/04/09	38	26.28	55	26.55	26.80	-17	58,542	-0.03%
2021/04/08	0	0.00	2.4	24.95	24.95	-2.4	56,092	0.00%
2021/04/07	62	22.66	47.1	22.81	22.70	14.9	56,933	0.03%
2021/04/06	30.1	21.72	62.7	22.13	22.70	-32.6	56,288	-0.06%
2021/04/01	74	20.71	55	20.66	20.75	19	54,838	0.03%
2021/03/31	92	18.97	62	19.06	19.50	30	52,181	0.06%
2021/03/29	1	18.40	2	18.30	18.30	-1	52,583	0.00%
2021/03/26	8	17.79	0	0.00	17.80	8	55,864	0.01%
2021/03/25	10	18.00	0	0.00	17.55	10	58,787	0.02%
2021/03/24	0.6	17.45	0	0.00	17.30	0.6	58,813	0.00%
2021/03/23	0	0.00	100	17.85	17.55	-100	59,227	-0.17%
2021/03/22	105	17.60	0	0.00	17.70	105	60,007	0.17%	大買/鉅額交易
2021/03/18	4	17.75	12	17.83	17.75	-8	63,665	-0.01%
2021/03/16	5	17.96	3	17.78	17.75	2	67,843	0.00%
2021/03/15	2	18.45	0	0.00	18.35	2	67,472	0.00%
2021/03/12	10	18.30	3	18.48	18.75	7	67,060	0.01%
2021/03/10	2	18.05	3	18.23	18.20	-1	66,651	0.00%
2021/03/09	1	18.30	102	19.09	18.40	-101	66,366	-0.15%	大賣/鉅額交易
2021/03/08	2	17.85	3	18.10	18.10	-1	65,151	0.00%
2021/03/05	106	18.28	3	17.80	17.85	103	64,811	0.16%	大買/鉅額交易
2021/03/04	19	18.68	25	18.69	18.60	-6	63,711	-0.01%
2021/03/03	7	17.87	159	17.93	17.75	-152	61,301	-0.25%	大賣/鉅額交易
2021/03/02	1	17.50	36	17.71	17.30	-35	60,155	-0.06%
2021/02/26	128	17.45	35	17.54	17.45	93	59,714	0.16%	大買/
2021/02/25	8	17.19	50	17.49	17.45	-42	58,896	-0.07%
2021/02/24	61	17.05	31	17.24	16.50	30	58,000	0.05%
2021/02/23	5	16.66	115	16.49	17.20	-110	55,364	-0.20%	大賣/鉅額交易
2021/02/22	3	15.53	3	15.70	15.65	0	54,002	0.00%
2021/02/19	0.4	15.20	2	15.25	15.45	-1.6	53,465	0.00%
2021/02/18	9	15.26	3	14.90	15.40	6	52,997	0.01%
2021/02/17	0	0.00	2	13.85	14.25	-2	52,242	0.00%
2021/02/05	2	13.40	0	0.00	13.40	2	51,850	0.00%
2021/02/03	4	13.75	0	0.00	13.70	4	51,751	0.01%
2021/02/02	14	13.93	14	13.95	14.20	0	51,453	0.00%
2021/02/01	3	13.55	3	13.85	13.80	0	51,289	0.00%
2021/01/29	12	13.95	0	0.00	13.60	12	51,075	0.02%
2021/01/27	13	14.58	0	0.00	14.40	13	51,213	0.03%
2021/01/26	5	14.80	0	0.00	14.85	5	51,226	0.01%
2021/01/25	0	0.00	5	15.39	15.25	-5	51,006	-0.01%
2021/01/22	100	15.25	2	15.18	15.25	98	50,670	0.19%
2021/01/21	1.4	15.09	40	14.99	14.90	-38.6	50,387	-0.08%
2021/01/20	1	15.00	6	14.97	14.60	-5	50,138	-0.01%
2021/01/19	7	15.51	5	15.52	15.35	2	49,711	0.00%
2021/01/18	3	15.20	1	15.10	15.10	2	49,391	0.00%
2021/01/15	7	15.91	0	0.00	15.70	7	48,895	0.01%
2021/01/14	8	16.43	23	16.50	16.40	-15	48,484	-0.03%
2021/01/13	12	16.02	11	15.98	16.10	1	47,717	0.00%
2021/01/12	24.3	15.93	13	15.92	15.70	11.3	47,363	0.02%
2021/01/11	57	16.84	0	0.00	16.65	57	46,697	0.12%
2021/01/08	2	16.53	41	16.70	16.80	-39	46,275	-0.08%
2021/01/07	5.9	16.88	24	16.98	16.85	-18.1	45,602	-0.04%
2021/01/06	42.4	17.98	21	17.82	17.65	21.4	44,235	0.05%
2021/01/05	31	17.68	31	17.64	17.80	0	41,253	0.00%
2021/01/04	27	16.45	11	16.32	16.50	16	37,384	0.04%
2020/12/31	6	15.37	1	15.85	15.75	5	35,812	0.01%
2020/12/30	28.2	15.61	40	16.10	15.50	-11.8	35,197	-0.03%
2020/12/29	0	0.00	9	15.48	15.35	-9	33,981	-0.03%
2020/12/28	17.4	15.09	11	15.30	15.00	6.4	32,612	0.02%
2020/12/25	1	15.80	0	0.00	15.50	1	31,474	0.00%
2020/12/24	22	15.90	6	16.07	15.50	16	30,591	0.05%
2020/12/23	7	15.87	19	15.78	16.00	-12	29,622	-0.04%
2020/12/22	58	16.30	18	15.76	15.20	40	28,061	0.14%
2020/12/21	6	15.33	57	15.56	15.75	-51	24,162	-0.21%
2020/12/18	48	14.23	10	14.41	14.35	38	21,095	0.18%
2020/12/17	3	14.17	7	14.27	14.20	-4	20,410	-0.02%
2020/12/16	1	14.25	503	14.67	14.25	-502	19,874	-2.53%	大賣/鉅額交易
2020/12/15	18	14.45	161	14.67	14.15	-143	18,916	-0.76%	大賣/鉅額交易
2020/12/14	142	14.13	89	14.04	14.30	53	17,025	0.31%	大買/
2020/12/11	15.1	13.59	17.9	13.63	13.75	-2.7	14,796	-0.02%
2020/12/10	1	12.25	24	12.59	12.85	-23	11,829	-0.19%
2020/12/09	55	11.71	50	11.65	11.70	5	10,342	0.05%
2020/12/08	0	0.00	9	11.95	11.90	-9	10,395	-0.09%
2020/12/04	2	12.10	2	11.98	12.05	0	10,470	0.00%
2020/12/03	1	11.75	0	0.00	11.70	1	10,500	0.01%
2020/12/02	24	11.84	0	0.00	11.80	24	10,700	0.22%
2020/12/01	0	0.00	3	11.83	11.90	-3	10,639	-0.03%
2020/11/30	12	11.95	11	12.01	12.05	1	10,467	0.01%
2020/11/27	0	0.00	1	11.65	11.70	-1	9,940	-0.01%
2020/11/26	7	11.39	3	11.50	11.35	4	9,580	0.04%
2020/11/25	10	11.05	13	11.23	11.20	-3	9,397	-0.03%
2020/11/24	12	10.96	4	10.95	11.00	8	8,983	0.09%
2020/11/23	14	10.56	71	11.01	11.05	-57	8,851	-0.64%
2020/11/20	15	10.47	1	10.55	10.45	14	8,295	0.17%
2020/11/16	10	10.10	0	0.00	10.00	10	8,069	0.12%
2020/11/12	10	10.15	0	0.00	10.15	10	8,024	0.12%
2020/11/11	10	10.45	0	0.00	10.45	10	7,943	0.13%
2020/11/10	0	0.00	2	10.30	10.25	-2	7,849	-0.03%
2020/11/09	14	10.26	0	0.00	10.30	14	7,764	0.18%
2020/11/06	2	10.25	0	0.00	10.20	2	7,675	0.03%
2020/11/05	6	10.35	0	0.00	10.20	6	7,639	0.08%
2020/11/04	0	0.00	2	10.40	10.40	-2	7,326	-0.03%
2020/11/03	0	0.00	1	10.15	10.00	-1	7,010	-0.01%
2020/10/30	1	9.91	0	0.00	9.85	1	6,734	0.01%
2020/10/27	50	10.25	1	10.25	10.15	49	6,561	0.75%
2020/10/23	5	10.15	0	0.00	10.15	5	6,430	0.08%
2020/10/20	0	0.00	1	9.95	9.82	-1	6,171	-0.02%
2020/10/19	2	9.87	1	9.98	9.83	1	6,163	0.02%
2020/10/16	1	9.71	0	0.00	9.68	1	6,042	0.02%
2020/10/15	0	0.00	2	10.15	9.95	-2	5,996	-0.03%
2020/10/12	0	0.00	1	9.91	9.99	-1	5,903	-0.02%
2020/10/08	5	9.78	0	0.00	9.78	5	5,847	0.09%
2020/09/28	2	9.28	0	0.00	9.43	2	5,772	0.03%
2020/09/24	3	9.17	0	0.00	9.17	3	5,766	0.05%
2020/09/22	1	9.71	0	0.00	9.70	1	5,586	0.02%
2020/09/21	0	0.00	10	10.05	9.90	-10	5,528	-0.18%
2020/09/17	10	9.85	0	0.00	9.86	10	5,370	0.19%
2020/09/11	5	10.20	0	0.00	10.30	5	4,782	0.10%
2020/09/10	1	10.50	0	0.00	10.55	1	4,457	0.02%
2020/09/09	1	10.65	0.5	10.60	10.65	0.6	4,283	0.01%
2020/09/07	0	0.00	19	10.13	10.40	-19	3,675	-0.52%
2020/09/01	5	9.19	2	9.15	9.19	3	3,220	0.09%
2020/08/31	2	8.93	0	0.00	9.32	2	3,231	0.06%
2020/08/27	0	0.00	2	8.87	8.88	-2	3,019	-0.07%
2020/08/26	2	8.63	0	0.00	8.61	2	2,830	0.07%
2020/08/20	1	8.07	2	8.12	8.07	-1	2,986	-0.03%
2020/08/19	2	8.50	0	0.00	8.32	2	2,914	0.07%
2020/08/18	0	0.00	4	8.46	8.45	-4	2,881	-0.14%
2020/08/04	0	0.00	1	8.02	8.03	-1	2,788	-0.04%
2020/07/23	2	8.14	0	0.00	8.32	2	2,977	0.07%
2020/06/17	0	0.00	15	8.18	8.22	-15	3,388	-0.44%
2020/06/15	0	0.00	2	8.14	8.11	-2	3,534	-0.06%
2020/06/05	2	8.19	0	0.00	8.24	2	3,877	0.05%
2020/06/03	0	0.00	10	7.88	8.02	-10	3,936	-0.25%
2020/05/28	2	8.14	0	0.00	8.14	2	3,929	0.05%
2020/05/11	10	7.57	0	0.00	7.63	10	3,726	0.27%
2020/04/09	0	0.00	2	7.24	7.15	-2	3,878	-0.05%
2020/04/08	2	7.06	0	0.00	7.04	2	3,929	0.05%
2020/03/23	0	0.00	5	5.85	6.10	-5	4,258	-0.12%
2020/03/19	4	5.44	5	5.72	5.40	-1	4,375	-0.02%
2020/03/18	14	6.19	0	0.00	6.00	14	4,266	0.33%
2020/03/12	3.2	7.74	10	7.91	7.74	-6.8	3,916	-0.17%
2020/03/11	3	8.57	0	0.00	8.60	3	3,731	0.08%
2020/03/09	1	8.95	0	0.00	8.90	1	3,663	0.03%
2020/02/21	0	0.00	8	9.52	9.53	-8	3,575	-0.22%
2020/02/14	1	9.35	0	0.00	9.35	1	3,599	0.03%
2020/02/12	8	9.32	1	9.33	9.44	7	3,658	0.19%
2020/02/10	1.2	9.10	0	0.00	9.22	1.2	3,699	0.03%
2020/02/06	0	0.00	1	9.49	9.52	-1	4,194	-0.02%
2020/01/31	1	9.29	0	0.00	9.32	1	4,116	0.02%
2020/01/30	3	9.46	0	0.00	9.32	3	4,022	0.07%
2020/01/20	10	10.20	0	0.00	10.25	10	3,853	0.26%
2020/01/13	0	0.00	1	10.35	10.40	-1	3,863	-0.03%
2020/01/08	0	0.00	10	10.20	10.10	-10	3,916	-0.26%
2020/01/07	0	0.00	1	10.40	10.30	-1	3,887	-0.03%
2019/12/31	10	10.60	0	0.00	10.65	10	3,837	0.26%
2019/12/30	0	0.00	2	10.60	10.60	-2	3,759	-0.05%
2019/12/27	1	10.30	10	10.35	10.35	-9	3,581	-0.25%
2019/12/25	0	0.00	1	10.20	10.25	-1	3,463	-0.03%
2019/12/18	2	10.08	0	0.00	10.15	2	3,320	0.06%
2019/12/16	0	0.00	0.1	9.96	9.99	-0.1	3,207	0.00%
2019/12/12	0	0.00	1	9.83	9.84	-1	3,071	-0.03%
2019/12/04	1	9.64	0	0.00	9.81	1	3,095	0.03%
2019/11/29	0	0.00	0.9	9.71	9.76	-0.9	3,101	-0.03%
2019/11/26	0	0.00	2	9.76	9.90	-2	3,083	-0.06%
2019/11/13	3	9.45	0	0.00	9.40	3	3,106	0.10%
2019/11/12	2	9.48	0	0.00	9.48	2	3,202	0.06%
2019/11/06	0	0.00	3	9.89	9.86	-3	3,246	-0.09%
2019/11/05	1	10.05	2	10.00	10.10	-1	3,174	-0.03%
2019/10/31	3	9.09	0	0.00	9.09	3	2,913	0.10%
2019/10/30	0	0.00	1	9.12	9.09	-1	2,949	-0.03%
2019/10/24	0	0.00	1	9.23	9.21	-1	3,010	-0.03%
2019/10/21	2	9.36	0	0.00	9.40	2	3,119	0.06%
2019/10/15	4	9.04	0	0.00	9.03	4	3,256	0.12%
2019/10/14	0	0.00	1	9.08	9.06	-1	3,230	-0.03%
2019/10/09	1	9.21	0	0.00	9.12	1	3,205	0.03%
2019/10/07	0.1	9.33	0	0.00	9.32	0.1	3,152	0.00%
2019/10/04	3	9.53	0	0.00	9.51	3	3,137	0.10%
2019/10/03	1	9.52	0	0.00	9.54	1	3,133	0.03%
2019/09/05	0	0.00	4	10.20	10.10	-4	3,475	-0.12%
2019/09/02	2	10.00	0	0.00	10.00	2	3,471	0.06%
2019/08/30	2	9.83	0	0.00	9.92	2	3,481	0.06%
2019/08/16	5	9.75	2	9.90	9.76	3	3,990	0.08%
2019/08/15	6	9.87	2	9.90	9.89	4	3,901	0.10%
2019/08/14	2	10.00	0	0.00	10.00	2	3,888	0.05%
2019/08/13	0	0.00	1	10.10	10.05	-1	3,867	-0.03%
2019/08/12	1	10.15	0	0.00	10.15	1	4,047	0.02%
2019/08/08	4	10.00	0	0.00	9.99	4	4,068	0.10%
2019/08/01	0	0.00	5	10.50	10.45	-5	4,449	-0.11%
2019/07/25	0	0.00	43	10.60	10.60	-43	5,543	-0.78%
2019/07/23	1	10.85	0	0.00	10.85	1	5,661	0.02%
2019/07/22	5	10.80	0	0.00	10.80	5	5,714	0.09%
2019/07/19	1	10.55	0	0.00	10.65	1	5,716	0.02%
2019/07/18	1	10.55	0	0.00	10.50	1	5,969	0.02%
2019/07/17	26	10.55	0	0.00	10.50	26	6,190	0.42%
2019/07/15	41	10.40	0	0.00	10.35	41	6,456	0.64%
2019/07/08	5	10.45	0	0.00	10.45	5	6,880	0.07%
2019/07/02	0	0.00	12	10.65	10.70	-12	7,240	-0.17%
2019/06/11	0	0.00	2	10.40	10.40	-2	8,401	-0.02%
2019/06/05	0	0.00	2	10.45	10.50	-2	8,624	-0.02%
2019/05/31	2	10.40	0	0.00	10.40	2	9,298	0.02%
2019/05/29	0	0.00	2	10.50	10.45	-2	9,685	-0.02%
2019/05/28	3	10.60	7	10.38	10.60	-4	9,733	-0.04%
2019/05/27	8.1	10.57	0	0.00	10.35	8.1	9,845	0.08%
2019/05/15	0	0.00	2	11.05	11.05	-2	10,408	-0.02%
2019/05/06	5	11.22	0	0.00	11.20	5	10,971	0.05%
2019/05/03	11	11.80	0	0.00	11.85	11	10,577	0.10%
2019/05/02	0	0.00	10	12.35	12.35	-10	10,166	-0.10%
2019/04/29	10	12.15	0	0.00	12.05	10	10,108	0.10%
2019/04/26	0	0.00	4	12.30	12.30	-4	10,046	-0.04%
2019/04/25	0	0.00	1	12.60	12.55	-1	9,951	-0.01%
2019/04/24	0	0.00	6	12.69	12.45	-6	9,822	-0.06%
2019/04/23	0	0.00	10	12.45	12.45	-10	9,537	-0.10%
2019/04/22	0	0.00	20	12.30	12.30	-20	9,344	-0.21%
2019/04/19	0	0.00	2	11.95	11.95	-2	9,136	-0.02%
2019/04/16	0	12.00	0	0.00	12.05	0	9,241	0.00%
2019/04/15	2	11.85	0	0.00	11.90	2	9,104	0.02%
2019/04/10	0	0.00	3	11.90	12.00	-3	9,188	-0.03%
2019/03/29	1	11.35	0	0.00	11.40	1	8,681	0.01%
2019/03/27	8	11.48	0	0.00	11.40	8	8,687	0.09%
2019/03/22	2	11.55	0	0.00	11.55	2	8,526	0.02%
2019/03/20	9	11.73	0	0.00	11.70	9	8,396	0.11%
2019/03/19	0	0.00	2	12.00	11.95	-2	8,157	-0.02%
2019/03/18	0	0.00	2	11.95	11.90	-2	8,057	-0.02%
2019/03/15	2	12.00	0	0.00	11.95	2	8,085	0.02%
2019/03/14	4	11.90	0	0.00	11.90	4	8,071	0.05%
2019/03/12	2	12.05	0	0.00	12.10	2	8,245	0.02%
2019/03/08	1	11.95	0	0.00	11.95	1	8,322	0.01%
2019/03/07	2	12.20	0	0.00	12.10	2	8,279	0.02%
2019/03/06	4	12.40	0	0.00	12.40	4	8,456	0.05%
2019/03/05	10	12.20	10	12.35	12.30	0	8,093	0.00%
2019/02/26	8	12.03	0	0.00	12.10	8	7,706	0.10%
2019/02/22	2	12.10	0	0.00	12.05	2	7,434	0.03%
2019/02/21	1	12.20	1	12.25	12.30	0	7,250	0.00%
2019/02/15	0	0.00	5	12.10	11.90	-5	6,849	-0.07%
2019/02/13	5	12.15	5	12.20	12.15	0	6,807	0.00%
2019/02/12	1	12.20	0	0.00	12.30	1	6,656	0.02%
2019/02/11	15	12.05	6	12.05	12.00	9	6,421	0.14%
2019/01/30	5	11.55	2	11.40	11.65	3	5,995	0.05%
2019/01/28	0	0.00	2	11.25	11.25	-2	5,742	-0.03%
2019/01/18	0	0.00	1	10.95	10.90	-1	5,983	-0.02%
2019/01/10	1	10.90	0	0.00	11.00	1	6,475	0.02%
2019/01/08	0	0.00	1	10.80	10.70	-1	6,276	-0.02%
2019/01/04	4	10.38	0	0.00	10.35	4	6,333	0.06%
2019/01/02	1	10.85	0	0.00	10.95	1	6,371	0.02%
2018/12/25	3	10.90	0	0.00	10.85	3	6,691	0.04%
2018/12/21	0	0.00	1	10.95	10.95	-1	7,001	-0.01%
2018/12/20	1	11.00	0	0.00	11.00	1	7,110	0.01%
2018/12/11	2	11.30	0	0.00	11.20	2	8,161	0.02%
2018/12/10	1	11.25	0	0.00	11.20	1	8,290	0.01%
2018/12/04	0	0.00	1	11.85	11.85	-1	8,327	-0.01%
2018/12/03	0	0.00	1	11.80	11.90	-1	8,343	-0.01%
2018/11/29	0	0.00	2	11.70	11.80	-2	8,448	-0.02%
2018/11/26	4	11.33	0	0.00	11.25	4	8,475	0.05%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/14	0	0.00	0.4	11.65	11.65	-0.4	10,334	0.00%
2018/11/13	100	11.05	0	0.00	11.25	100	10,618	0.94%
2018/11/05	3	11.75	0	0.00	11.80	3	13,573	0.02%
2018/10/31	0	0.00	4	11.68	11.75	-4	13,635	-0.03%
2018/10/29	2	11.40	15	11.40	11.50	-13	13,966	-0.09%
2018/10/24	100	11.75	0	0.00	11.85	100	13,778	0.73%
2018/10/23	102	12.50	2	12.35	12.25	100	13,825	0.72%	大買/
2018/10/22	15	12.45	0	0.00	12.70	15	13,880	0.11%
2018/10/19	4	12.63	0	0.00	12.55	4	14,236	0.03%
2018/10/11	100	12.85	0	0.00	12.85	100	14,535	0.69%
2018/10/08	1	13.65	0	0.00	13.65	1	14,426	0.01%
2018/10/05	100	13.55	0	0.00	13.60	100	14,547	0.69%
2018/09/27	7	14.45	7	14.46	14.75	0	14,525	0.00%
2018/09/26	10	14.48	10	14.58	14.65	0	14,427	0.00%
2018/09/25	0	0.00	1	14.45	14.40	-1	14,220	-0.01%
2018/09/21	0	0.00	2	14.00	13.95	-2	13,946	-0.01%
2018/09/20	1	13.90	0	0.00	13.95	1	14,010	0.01%
2018/09/19	0	0.00	1	14.20	14.05	-1	13,927	-0.01%
2018/09/13	0	0.00	10	13.35	13.35	-10	14,127	-0.07%
2018/09/10	0	0.00	2	13.10	13.00	-2	14,316	-0.01%
2018/09/07	10	13.35	0	0.00	13.50	10	14,138	0.07%
2018/09/05	2	13.65	0	0.00	13.65	2	13,890	0.01%
2018/09/04	1	13.85	3	13.80	13.80	-2	13,909	-0.01%
2018/08/28	3	14.53	0	0.00	14.45	3	13,557	0.02%
2018/08/23	1	15.55	2	15.55	15.50	-1	13,303	-0.01%
2018/08/22	2	15.13	0	0.00	15.00	2	13,059	0.02%
2018/08/21	1	15.05	2	15.20	15.05	-1	12,971	-0.01%
2018/08/20	2	14.73	0	0.00	14.55	2	12,662	0.02%
2018/08/16	0.1	15.25	0	0.00	15.35	0.1	12,002	0.00%
2018/08/15	25	15.69	21	15.61	15.60	4	11,641	0.03%
2018/08/14	3	15.27	3	15.42	15.60	0	11,049	0.00%
2018/08/13	6	14.90	7	14.84	14.45	-1	10,062	-0.01%
2018/08/10	0	0.00	4	14.35	14.25	-4	9,425	-0.04%
2018/08/09	1	14.00	0	0.00	13.95	1	9,094	0.01%
2018/08/08	1	14.15	8	14.14	13.90	-7	9,088	-0.08%
2018/08/03	1	13.90	6	14.20	13.85	-5	8,889	-0.06%
2018/08/01	0	0.00	1	14.20	14.20	-1	8,717	-0.01%
2018/07/31	5	14.10	5	14.15	14.25	0	8,653	0.00%
2018/07/30	0	0.00	12	14.14	14.15	-12	8,570	-0.14%
2018/07/26	2	13.85	3	13.95	13.80	-1	8,311	-0.01%
2018/07/24	3	13.40	0	0.00	13.45	3	7,810	0.04%
2018/07/19	4	13.30	0	0.00	13.30	4	7,380	0.05%
2018/07/17	0	0.00	2	13.25	13.35	-2	7,304	-0.03%
2018/07/16	0	0.00	1	13.20	13.15	-1	7,264	-0.01%
2018/07/13	6	13.29	0	0.00	13.15	6	7,209	0.08%
2018/07/10	1	13.00	2	13.00	13.00	-1	6,661	-0.02%
2018/07/09	0	0.00	10	12.95	13.00	-10	6,594	-0.15%
2018/07/05	2	12.65	0	0.00	12.55	2	6,571	0.03%
2018/07/02	0	0.00	1	12.90	12.95	-1	6,572	-0.02%
2018/06/29	0	0.00	5	12.65	12.65	-5	6,550	-0.08%
2018/06/27	4	13.06	9	13.12	13.15	-5	6,370	-0.08%
2018/06/26	1	12.80	0	0.00	12.95	1	6,167	0.02%
2018/06/20	0	0.00	1	12.35	12.60	-1	6,389	-0.02%
2018/06/19	1	12.35	1	12.50	12.40	0	6,392	0.00%
2018/06/14	2	12.10	0	0.00	12.10	2	6,279	0.03%
2018/06/13	0	0.00	1	12.60	12.40	-1	6,294	-0.02%
2018/06/11	0	0.00	1	12.55	12.40	-1	6,142	-0.02%
2018/06/08	2	12.30	0	0.00	12.40	2	6,099	0.03%
2018/06/05	1	12.05	15	12.13	12.10	-14	6,128	-0.23%
2018/06/04	15	12.05	27	12.17	12.20	-12	6,122	-0.20%
2018/06/01	5	11.76	4	11.85	11.85	1	5,952	0.02%
2018/05/30	1	11.25	0	0.00	11.25	1	6,534	0.02%
2018/05/29	15	11.23	0	0.00	11.40	15	6,662	0.23%
2018/05/25	1	10.90	0	0.00	10.80	1	7,117	0.01%
2018/05/24	0	0.00	1	11.00	11.00	-1	7,257	-0.01%
2018/05/23	2	11.00	0	0.00	10.95	2	7,979	0.03%
2018/05/22	2	11.05	0	0.00	11.10	2	8,247	0.02%
2018/05/18	2	11.15	0	0.00	11.00	2	8,899	0.02%
2018/05/16	2	10.80	0	0.00	10.80	2	9,034	0.02%
2018/05/11	0	0.00	1	11.15	10.90	-1	9,629	-0.01%
2018/05/10	0	0.00	2	10.83	11.00	-2	9,646	-0.02%
2018/05/07	1	10.35	0	0.00	10.35	1	9,928	0.01%
2018/05/03	2	10.45	0	0.00	10.35	2	10,150	0.02%
2018/05/02	0	0.00	4	10.55	10.50	-4	10,318	-0.04%
2018/04/25	1	10.85	0	0.00	10.90	1	11,433	0.01%
2018/04/23	2	11.45	0	0.00	11.20	2	12,093	0.02%
2018/04/19	1	11.20	0	0.00	11.25	1	13,211	0.01%
2018/04/13	5	11.40	0	0.00	11.35	5	15,988	0.03%
2018/04/12	1	11.35	0	0.00	11.30	1	17,051	0.01%
2018/04/10	2	12.00	0	0.00	11.80	2	17,410	0.01%
2018/04/02	1	11.85	0	0.00	11.90	1	18,769	0.01%
2018/03/29	1	11.55	0	0.00	11.55	1	20,503	0.00%
2018/03/27	0	0.00	70	11.25	11.15	-70	20,452	-0.34%
2018/03/26	2	10.83	0	0.00	10.85	2	20,399	0.01%
2018/03/23	3	11.02	0	0.00	10.95	3	20,320	0.01%
2018/03/22	4	11.83	0	0.00	11.80	4	20,021	0.02%
2018/03/16	0	0.00	20	12.30	12.25	-20	20,511	-0.10%
2018/03/12	0	0.00	5	12.30	12.35	-5	20,728	-0.02%
2018/03/08	1	12.50	13	12.46	12.50	-12	20,854	-0.06%
2018/03/06	2	12.50	0	0.00	12.45	2	20,732	0.01%
2018/03/05	7	12.56	1	12.60	12.20	6	20,585	0.03%
2018/03/02	1	13.50	0	0.00	13.55	1	19,892	0.01%
2018/03/01	1	13.70	1	13.60	13.85	0	19,740	0.00%
2018/02/27	10	13.75	0	0.00	13.45	10	19,364	0.05%
2018/02/26	5	13.61	0	0.00	13.60	5	19,157	0.03%
2018/02/22	0	0.00	4	13.70	13.60	-4	18,331	-0.02%
2018/02/21	0	0.00	3	13.20	13.55	-3	18,062	-0.02%
2018/02/12	0	0.00	0.2	12.75	12.80	-0.2	17,554	0.00%
2018/02/09	1	12.45	0	0.00	12.45	1	17,463	0.01%
2018/02/07	0	0.00	4	12.30	12.25	-4	17,399	-0.02%
2018/02/06	2	11.70	0	0.00	12.25	2	17,268	0.01%
2018/02/01	0	0.00	4	12.85	12.85	-4	16,948	-0.02%
2018/01/30	0	0.00	1	12.90	13.05	-1	16,808	-0.01%
2018/01/26	1	13.05	1.1	13.06	13.15	-0.1	16,589	0.00%
2018/01/25	5	13.25	0	0.00	13.25	5	16,668	0.03%
2018/01/22	3	12.50	0	0.00	12.55	3	16,061	0.02%
2018/01/18	3	12.68	0	0.00	12.65	3	16,342	0.02%
2018/01/17	0	0.00	1	12.95	12.90	-1	16,235	-0.01%
2018/01/15	25	13.46	10	13.20	13.05	15	15,631	0.10%
2018/01/12	10	14.08	5	14.20	13.90	5	14,781	0.03%
2018/01/11	50	14.11	7	13.89	13.90	43	14,390	0.30%
2018/01/10	14	13.98	3	14.27	14.00	11	13,953	0.08%
2018/01/09	0	0.00	2.2	13.38	13.70	-2.2	12,861	-0.02%
2018/01/08	8	13.21	30	13.30	13.40	-22	12,193	-0.18%
2018/01/05	20	12.75	0	0.00	12.85	20	11,174	0.18%
2018/01/04	22	12.75	1	12.80	12.70	21	10,964	0.19%
2018/01/03	10	12.90	27	12.70	12.75	-17	10,724	-0.16%
2018/01/02	2	12.80	156	12.83	12.85	-154	10,405	-1.48%	大賣/鉅額交易