中鴻 (2014)-臺銀-鳳山券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.20
漲跌
▼0.55
漲幅
-2.32%
成交量
17,059張
產業
上市鋼鐵類股
1602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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	11.4	23.06	10.1	23.29	23.20	1.3	6,917	0.02%
2024/04/18	30.2	23.63	59	23.81	23.75	-28.8	6,679	-0.43%
2024/04/17	3	22.15	0.9	22.25	22.25	2.1	6,151	0.03%
2024/04/16	9.3	22.14	21	22.33	22.15	-11.7	6,289	-0.19%
2024/04/15	30	23.04	31	22.95	22.65	-1	6,417	-0.02%
2024/04/12	4	22.94	4.1	22.94	23.00	-0.1	6,362	0.00%
2024/04/11	19	23.54	43	23.63	23.35	-24	6,346	-0.38%
2024/04/10	61.1	24.64	47	24.66	24.10	14.1	6,309	0.22%
2024/04/09	38	24.44	47	24.29	24.95	-9	5,796	-0.15%
2024/04/08	8	22.64	4	22.88	22.70	4	5,047	0.08%
2024/04/03	52	22.99	55	22.97	22.80	-3	5,013	-0.06%
2024/04/02	4	22.15	5	22.20	22.15	-1	4,727	-0.02%
2024/04/01	0	0.00	15	22.24	22.25	-15	5,043	-0.30%
2024/03/29	1	22.00	0	0.00	22.10	1	5,293	0.02%
2024/03/28	4	22.13	3	22.30	22.05	1	5,898	0.02%
2024/03/27	3	21.93	21	21.85	22.10	-18	6,376	-0.28%
2024/03/26	16.2	21.98	16.3	21.96	21.90	-0.1	6,896	0.00%
2024/03/25	19	22.16	9	22.15	22.20	10	8,059	0.12%
2024/03/22	6	22.15	6	22.18	22.20	0	9,550	0.00%
2024/03/21	2	22.18	12	22.23	22.20	-10	11,669	-0.09%
2024/03/20	8	22.09	2.4	22.06	22.00	5.6	12,747	0.04%
2024/03/19	7	22.20	1	22.25	22.30	6	12,828	0.05%
2024/03/18	0	0.00	3	22.08	22.25	-3	12,849	-0.02%
2024/03/15	4	22.31	2	22.35	22.25	2	12,860	0.02%
2024/03/14	9	22.67	16	22.56	22.60	-7	12,852	-0.05%
2024/03/13	17	22.06	0	0.00	22.00	17	12,771	0.13%
2024/03/12	2	22.35	0	0.00	22.50	2	12,711	0.02%
2024/03/11	9.1	22.10	1	22.25	22.30	8.1	12,732	0.06%
2024/03/08	5	22.08	3	22.13	22.05	2	12,716	0.02%
2024/03/07	0	0.00	2.2	22.38	22.40	-2.2	12,713	-0.02%
2024/03/06	25	22.51	7	22.43	22.40	18	12,652	0.14%
2024/03/05	9.5	22.61	2	22.67	22.70	7.5	12,613	0.06%
2024/03/04	16	22.53	5	22.48	22.50	11	12,611	0.09%
2024/03/01	8	23.06	1	23.05	23.05	7	12,603	0.06%
2024/02/29	13	23.00	2	23.13	23.20	11	12,736	0.09%
2024/02/27	19	23.09	3	23.20	23.05	16	12,710	0.13%
2024/02/26	20	23.34	2	23.35	23.35	18	12,706	0.14%
2024/02/23	7	23.47	0	0.00	23.35	7	12,856	0.05%
2024/02/21	10.2	23.82	1	23.75	23.75	9.2	12,943	0.07%
2024/02/20	12	24.27	0.4	24.20	24.05	11.6	12,941	0.09%
2024/02/19	7	24.40	2	24.23	24.40	5	13,040	0.04%
2024/02/16	1	23.85	1	23.70	23.95	0	13,129	0.00%
2024/02/15	2	23.28	122.3	23.29	23.35	-120.3	13,098	-0.92%	大賣/鉅額交易
2024/02/05	3	23.43	7	23.61	23.55	-4	13,087	-0.03%
2024/02/02	5	23.58	3	23.63	23.65	2	13,085	0.02%
2024/01/31	8	23.93	1	23.80	23.80	7	13,148	0.05%
2024/01/30	6	24.20	0	0.00	24.00	6	13,144	0.05%
2024/01/29	4	24.10	1	24.45	24.40	3	13,164	0.02%
2024/01/26	0	0.00	2	23.98	24.15	-2	13,153	-0.02%
2024/01/25	9.1	23.88	1	23.80	23.75	8.1	13,120	0.06%
2024/01/24	2.2	24.03	1	24.10	23.95	1.2	13,119	0.01%
2024/01/23	38	23.81	7	23.79	23.85	31	13,112	0.24%
2024/01/22	0	0.00	3.2	23.29	23.35	-3.2	13,060	-0.02%
2024/01/19	13	23.15	11	23.14	23.20	2	13,049	0.02%
2024/01/18	6	23.40	1	23.40	23.40	5	12,991	0.04%
2024/01/17	18	23.53	9	23.55	23.35	9	13,021	0.07%
2024/01/16	17.1	23.96	19	23.97	23.90	-1.9	13,025	-0.01%
2024/01/15	1	24.60	0	0.00	24.45	1	12,963	0.01%
2024/01/12	5	24.41	35	24.31	24.35	-30	13,000	-0.23%
2024/01/11	4.3	24.35	0	0.00	24.40	4.3	13,026	0.03%
2024/01/10	18	24.41	8	24.35	24.35	10	13,180	0.08%
2024/01/09	80.5	25.31	40	25.26	25.10	40.5	13,022	0.31%
2024/01/08	4	26.25	2	26.35	26.05	2	12,801	0.02%
2024/01/05	5.3	26.08	0	0.00	26.10	5.3	12,727	0.04%
2024/01/04	91.1	26.19	8	26.28	26.25	83.1	12,671	0.66%
2024/01/03	10.2	25.70	0	0.00	25.70	10.2	12,565	0.08%
2024/01/02	5.1	26.06	4	26.20	26.05	1.1	12,482	0.01%
2023/12/29	11	25.97	1	26.05	26.05	10	12,465	0.08%
2023/12/28	14.1	26.12	9	26.04	25.95	5.1	12,479	0.04%
2023/12/27	29	26.31	37	26.37	26.20	-8	12,340	-0.06%
2023/12/26	19	26.61	10	26.73	26.70	9	12,063	0.07%
2023/12/25	67	27.55	47.1	27.15	26.95	19.9	11,878	0.17%
2023/12/22	50	26.94	63.2	27.03	27.00	-13.2	11,440	-0.12%
2023/12/21	27	27.77	23	27.79	27.70	4	10,953	0.04%
2023/12/20	148.1	28.06	133	28.10	28.20	15.1	10,450	0.14%	大買/大賣/
2023/12/19	94	27.43	151	27.36	27.75	-57	9,327	-0.61%	大賣/
2023/12/18	162.2	27.04	122.2	26.97	26.85	40	7,949	0.50%	大買/大賣/
2023/12/15	43	25.17	175.3	25.64	26.00	-132.3	5,922	-2.23%	大賣/鉅額交易
2023/12/14	2	23.68	6	23.67	23.65	-4	4,955	-0.08%
2023/12/13	0	0.00	3	23.20	23.10	-3	5,090	-0.06%
2023/12/12	8	22.89	15	22.90	22.90	-7	5,192	-0.13%
2023/12/11	2	23.10	0	0.00	23.05	2	5,194	0.04%
2023/12/08	7.1	23.38	7	23.32	23.25	0.1	5,197	0.00%
2023/12/07	0	0.00	6	23.63	23.55	-6	5,206	-0.12%
2023/12/06	18	23.78	15	23.83	23.80	3	5,216	0.06%
2023/12/05	2	23.45	8.2	23.56	23.55	-6.2	5,163	-0.12%
2023/12/04	3	23.60	2	23.85	23.80	1	5,142	0.02%
2023/12/01	1	23.45	10	23.43	23.50	-9	5,088	-0.18%
2023/11/30	1	23.35	4	23.35	23.35	-3	5,087	-0.06%
2023/11/29	4	23.50	33	23.38	23.55	-29	5,135	-0.56%
2023/11/28	44	23.60	26.7	23.66	23.65	17.3	5,111	0.34%
2023/11/27	0	0.00	19.5	23.35	23.25	-19.5	5,024	-0.39%
2023/11/24	2	22.65	7	22.68	22.80	-5	4,925	-0.10%
2023/11/23	1	22.80	24.3	22.70	22.75	-23.3	4,947	-0.47%
2023/11/22	13.6	22.96	5	23.13	22.70	8.6	4,929	0.18%
2023/11/21	6	22.70	21	22.70	22.70	-15	4,799	-0.31%
2023/11/20	23	22.33	2	22.65	22.20	21	4,711	0.45%
2023/11/17	11.1	22.10	1	22.20	22.15	10.1	4,667	0.22%
2023/11/16	12	22.42	8.5	22.36	22.45	3.5	4,650	0.08%
2023/11/15	3	21.95	29.2	21.91	22.10	-26.2	4,565	-0.57%
2023/11/14	0	0.00	1	21.20	21.20	-1	4,530	-0.02%
2023/11/13	7	21.42	14	21.42	21.20	-7	4,654	-0.15%
2023/11/10	13	21.00	0	0.00	20.95	13	4,724	0.28%
2023/11/09	1	21.20	0	0.00	21.15	1	4,811	0.02%
2023/11/08	7.4	21.32	2	21.28	21.15	5.4	4,994	0.11%
2023/11/07	0.1	21.75	0	0.00	21.70	0.1	5,068	0.00%
2023/11/06	4	21.94	0	0.00	21.90	4	5,158	0.08%
2023/11/03	0	0.00	0.2	21.65	21.65	-0.2	5,285	0.00%
2023/11/02	0	0.00	2	21.60	21.65	-2	5,456	-0.04%
2023/11/01	3	21.37	5	21.30	21.40	-2	5,892	-0.03%
2023/10/31	2	21.58	3	21.78	21.55	-1	6,448	-0.02%
2023/10/30	1	21.60	14	21.71	21.55	-13	7,077	-0.18%
2023/10/27	5	21.55	0	21.40	21.45	5	7,188	0.07%
2023/10/26	1	21.45	2	21.45	21.45	-1	7,239	-0.01%
2023/10/25	2	20.80	4	21.18	21.35	-2	7,308	-0.03%
2023/10/24	10.1	20.47	26	20.56	20.60	-15.9	7,330	-0.22%
2023/10/20	4	20.90	1	20.95	20.95	3	7,503	0.04%
2023/10/19	12	21.46	25	21.50	21.25	-13	7,739	-0.17%
2023/10/18	8	21.16	0	0.00	21.75	8	7,777	0.10%
2023/10/17	4	21.45	0.1	21.45	21.45	3.9	7,782	0.05%
2023/10/16	17	21.54	2	21.55	21.60	15	7,802	0.19%
2023/10/13	13.2	21.75	1	21.90	21.70	12.2	7,847	0.15%
2023/10/12	1	21.61	0.1	21.85	21.85	0.9	7,883	0.01%
2023/10/11	23	21.52	1	21.40	21.45	22	7,934	0.28%
2023/10/06	16	22.00	2	22.03	22.00	14	7,902	0.18%
2023/10/05	8	21.76	0	0.00	21.90	8	7,962	0.10%
2023/10/04	62.1	21.62	0	0.00	21.55	62.1	7,930	0.78%
2023/10/03	18	22.28	2	22.45	22.20	16	7,860	0.20%
2023/10/02	21	22.52	2	22.65	22.60	19	7,867	0.24%
2023/09/28	18.2	22.58	13	22.68	22.55	5.2	7,923	0.06%
2023/09/27	21.1	22.94	8	22.99	22.90	13.1	7,881	0.17%
2023/09/26	0	23.85	4	23.75	23.75	-4	7,749	-0.05%
2023/09/25	8	23.95	0.2	24.00	24.00	7.8	7,773	0.10%
2023/09/22	2	24.10	12	24.55	24.30	-10	7,782	-0.13%
2023/09/21	11.1	24.23	10	24.41	24.30	1.1	7,775	0.01%
2023/09/20	1	24.70	3	24.77	24.70	-2	7,808	-0.03%
2023/09/19	11	24.74	21	24.89	24.80	-10	7,937	-0.13%
2023/09/18	13	24.69	22	24.69	24.70	-9	7,974	-0.11%
2023/09/15	2	23.75	7	24.01	24.10	-5	7,772	-0.06%
2023/09/14	0	0.00	4	23.59	23.65	-4	7,725	-0.05%
2023/09/13	11	23.42	1	23.65	23.30	10	7,998	0.13%
2023/09/12	1	23.65	7	23.62	23.65	-6	8,259	-0.07%
2023/09/11	2	23.28	0	0.00	23.25	2	8,243	0.02%
2023/09/08	1	23.05	4	23.14	23.05	-3	8,336	-0.04%
2023/09/07	5	23.20	0	0.00	23.20	5	8,399	0.06%
2023/09/06	2.1	23.40	0	23.30	23.30	2.1	8,452	0.02%
2023/09/05	3	23.80	1	23.80	23.65	2	8,446	0.02%
2023/09/04	0	0.00	21	23.61	23.70	-21	8,456	-0.25%
2023/09/01	3	23.17	3	23.12	23.15	0	8,427	0.00%
2023/08/31	6	23.13	12.1	23.12	23.10	-6.1	8,529	-0.07%
2023/08/30	9	22.64	2	22.75	22.80	7	8,744	0.08%
2023/08/29	6	22.63	7	22.57	22.75	-1	8,721	-0.01%
2023/08/28	2	22.98	2	23.20	22.95	0	8,699	0.00%
2023/08/25	5	22.91	3	22.95	22.90	2	8,695	0.02%
2023/08/24	3	22.73	0.9	22.60	22.60	2.1	8,687	0.02%
2023/08/23	1	22.80	30	22.80	22.70	-29	8,681	-0.33%
2023/08/22	3	22.82	0	22.80	22.80	3	8,701	0.03%
2023/08/21	8	23.06	10	23.26	22.95	-2	8,709	-0.02%
2023/08/18	13	23.17	15	23.20	23.20	-2	8,681	-0.02%
2023/08/17	23.3	22.37	103	22.22	22.70	-79.7	8,597	-0.93%	大賣/
2023/08/16	30.1	22.98	23	23.00	22.85	7.1	8,488	0.08%
2023/08/15	17	23.27	1	23.35	23.25	16	8,433	0.19%
2023/08/14	37.6	23.48	25	23.38	23.25	12.6	8,369	0.15%
2023/08/11	10.1	24.65	16	24.87	24.50	-6	8,200	-0.07%
2023/08/10	17.6	25.30	4	25.26	25.15	13.6	8,083	0.17%
2023/08/09	9	25.52	9	25.78	25.35	0	8,026	0.00%
2023/08/08	9	25.71	6.2	25.71	25.45	2.8	7,979	0.04%
2023/08/07	63	25.72	44	26.19	26.10	19	7,900	0.24%
2023/08/04	38	25.85	28	25.71	26.10	10	7,485	0.13%
2023/08/02	48	25.61	68	25.40	25.35	-20	6,959	-0.29%
2023/08/01	6	24.70	30.5	24.86	24.70	-24.5	6,343	-0.39%
2023/07/31	25	24.32	3	24.25	24.15	22	6,308	0.35%
2023/07/28	9.1	24.53	7	24.43	24.40	2.1	6,270	0.03%
2023/07/27	4	24.74	22	24.84	24.85	-18	6,193	-0.29%
2023/07/26	24	24.77	26	24.70	24.50	-2	6,197	-0.03%
2023/07/25	18	24.56	25	24.66	24.70	-7	6,081	-0.12%
2023/07/24	10	24.70	79	24.93	24.65	-69	6,006	-1.15%
2023/07/21	12	24.45	51	24.49	24.25	-39	5,786	-0.67%
2023/07/20	35	24.72	34	24.47	24.65	1	5,833	0.02%
2023/07/19	16	23.72	17	23.75	23.60	-1	5,722	-0.02%
2023/07/18	25	24.05	3.2	24.12	24.05	21.8	5,908	0.37%
2023/07/17	8	24.31	21	24.05	24.20	-13	5,975	-0.22%
2023/07/14	23	23.85	28	23.96	23.85	-5	6,015	-0.08%
2023/07/13	31	23.39	5	23.34	23.35	26	5,984	0.43%
2023/07/12	18	23.17	147	23.10	23.10	-129	6,002	-2.15%	大賣/鉅額交易
2023/07/11	13	23.37	0	0.00	23.35	13	6,005	0.22%
2023/07/10	15	23.50	0.9	23.35	23.40	14.1	6,079	0.23%
2023/07/07	3	23.40	6	23.38	23.35	-3	6,111	-0.05%
2023/07/06	6	23.80	0	23.80	23.80	6	6,107	0.10%
2023/07/05	14	24.46	0	0.00	24.20	14	6,050	0.23%
2023/07/04	0.1	24.56	3.3	24.72	24.60	-3.2	6,058	-0.05%
2023/07/03	9.1	24.35	3	24.68	24.50	6.1	6,089	0.10%
2023/06/30	5	24.43	20.1	24.49	24.40	-15.1	6,058	-0.25%
2023/06/29	3	24.80	11	25.00	24.65	-8	6,043	-0.13%
2023/06/28	11.1	24.85	2	24.85	24.85	9.1	6,043	0.15%
2023/06/27	9.1	25.26	9	25.18	25.25	0.1	5,963	0.00%
2023/06/26	20.1	24.84	13	25.07	24.75	7.1	5,823	0.12%
2023/06/21	59	24.54	1.9	24.55	24.55	57.1	5,811	0.98%
2023/06/20	4.5	24.63	6	24.57	24.65	-1.5	5,879	-0.03%
2023/06/19	36	24.78	25	24.88	24.90	11	5,893	0.19%
2023/06/16	19.1	24.38	36.6	24.46	24.55	-17.5	5,664	-0.31%
2023/06/15	3.1	23.72	3.3	23.68	23.65	-0.3	5,518	0.00%
2023/06/14	5	23.98	9.2	24.09	23.85	-4.2	5,686	-0.07%
2023/06/13	3	23.22	0	23.45	23.20	3	5,680	0.05%
2023/06/12	3	23.57	3.2	23.61	23.50	-0.2	5,720	0.00%
2023/06/09	1	24.00	11	23.90	23.95	-10	5,802	-0.17%
2023/06/08	12	23.89	5	23.90	23.90	7	5,983	0.12%
2023/06/07	1	23.90	2	23.95	23.95	-1	6,110	-0.02%
2023/06/06	3.1	23.85	36.4	24.22	23.85	-33.3	6,211	-0.54%
2023/06/05	30	24.24	10	24.28	24.40	20	6,245	0.32%
2023/06/02	2	23.15	1	23.25	23.20	1	6,133	0.02%
2023/06/01	1	23.10	0	23.20	23.10	1	6,297	0.02%
2023/05/31	2.3	23.19	1	23.15	23.10	1.3	6,394	0.02%
2023/05/30	5	23.04	0	0.00	23.00	5	6,578	0.08%
2023/05/29	4	23.18	1	23.20	23.15	3	7,000	0.04%
2023/05/26	26	23.05	8	23.05	23.00	18	7,358	0.24%
2023/05/25	19.2	23.27	3	23.30	23.25	16.2	7,578	0.21%
2023/05/24	2	23.73	6	23.58	23.75	-4	7,658	-0.05%
2023/05/23	1	23.65	3	23.75	23.75	-2	7,773	-0.03%
2023/05/22	5	23.48	4	23.63	23.65	1	7,946	0.01%
2023/05/19	4	23.31	1	23.50	23.25	3	8,109	0.04%
2023/05/18	0	23.60	12.1	23.56	23.60	-12.1	8,285	-0.15%
2023/05/17	5	23.40	4	23.41	23.40	1	8,378	0.01%
2023/05/16	3.1	23.28	2	23.28	23.25	1.1	8,504	0.01%
2023/05/15	10	23.27	1	23.35	23.35	9	8,695	0.10%
2023/05/12	34.7	24.03	60	23.55	23.00	-25.3	8,750	-0.29%
2023/05/11	34.7	24.03	60	23.55	23.40	-25.3	8,702	-0.29%
2023/05/10	1	24.20	23	24.10	24.25	-22	8,820	-0.25%
2023/05/09	2	24.18	0.5	24.25	24.25	1.5	9,053	0.02%
2023/05/08	13	24.46	1	24.40	24.40	12	9,159	0.13%
2023/05/05	3	24.52	6.6	24.48	24.45	-3.6	9,345	-0.04%
2023/05/04	5	24.09	1	24.10	24.05	4	9,566	0.04%
2023/05/03	3	24.20	4	24.25	24.25	-1	9,880	-0.01%
2023/05/02	7.1	24.22	30	24.19	24.20	-22.9	10,177	-0.23%
2023/04/28	5	24.40	3	24.40	24.50	2	10,489	0.02%
2023/04/27	4	24.30	0	0.00	24.30	4	10,776	0.04%
2023/04/26	5.1	24.30	16.3	24.24	24.60	-11.2	10,991	-0.10%
2023/04/25	19	24.48	52	25.15	24.45	-33	11,452	-0.29%
2023/04/24	19	25.36	24	25.23	25.15	-5	11,957	-0.04%
2023/04/21	16	25.39	8	25.28	25.55	8	12,174	0.07%
2023/04/20	5.5	25.80	1	25.80	25.75	4.5	12,054	0.04%
2023/04/19	23.6	26.27	2	26.55	26.15	21.6	12,265	0.18%
2023/04/18	0.5	26.55	2	26.53	26.55	-1.5	12,241	-0.01%
2023/04/17	7	26.51	0	0.00	26.65	7	12,290	0.06%
2023/04/14	11.1	26.68	16	26.74	26.70	-4.9	12,409	-0.04%
2023/04/13	6	27.07	9	26.92	27.10	-3	12,479	-0.02%
2023/04/12	2	26.88	14	26.99	26.80	-12	12,549	-0.10%
2023/04/11	4	26.88	2	26.95	26.95	2	12,654	0.02%
2023/04/10	4	26.73	4	26.80	26.90	0	12,879	0.00%
2023/04/07	2	26.60	0	0.00	26.55	2	13,120	0.02%
2023/04/06	5	26.30	3	26.68	26.75	2	13,469	0.01%
2023/03/31	7	26.46	3	26.43	26.40	4	14,269	0.03%
2023/03/30	9	26.29	0	0.00	26.25	9	15,575	0.06%
2023/03/29	7	26.21	3	26.35	26.40	4	17,033	0.02%
2023/03/28	13.1	26.25	0	0.00	26.15	13.1	17,801	0.07%
2023/03/27	18.1	26.67	9	26.90	26.50	9.1	18,537	0.05%
2023/03/24	28	26.86	1	26.90	26.55	27	19,550	0.14%
2023/03/23	68	26.25	1.3	26.42	26.40	66.7	20,721	0.32%
2023/03/22	77	26.75	0.3	27.00	26.60	76.7	22,079	0.35%
2023/03/21	7	26.94	12	26.90	26.85	-5	22,657	-0.02%
2023/03/20	14	26.65	32	27.13	26.65	-18	22,689	-0.08%
2023/03/17	51	27.15	2	27.05	27.15	49	22,606	0.22%
2023/03/16	22.1	27.06	13	27.12	27.05	9.1	22,463	0.04%
2023/03/15	26	27.87	21.1	27.69	27.60	4.9	22,491	0.02%
2023/03/14	1	28.00	0.6	27.85	27.60	0.4	22,529	0.00%
2023/03/13	18	27.50	5	27.64	27.75	13	22,740	0.06%
2023/03/10	14	28.02	3	27.95	27.90	11	22,697	0.05%
2023/03/09	11	28.71	40	28.71	28.70	-29	22,744	-0.13%
2023/03/08	18	28.35	0	0.00	28.40	18	22,700	0.08%
2023/03/07	18	28.73	3	28.42	28.80	15	22,742	0.07%
2023/03/06	18	28.40	6	28.57	28.40	12	22,627	0.05%
2023/03/03	30	28.24	7	28.21	28.30	23	22,580	0.10%
2023/03/02	7	27.51	23.1	27.97	28.15	-16.1	22,576	-0.07%
2023/03/01	139.2	27.57	58.3	27.94	27.40	80.9	22,561	0.36%	大買/
2023/02/24	31.3	29.18	23	29.58	28.90	8.3	22,234	0.04%
2023/02/23	40	29.49	39	29.63	29.70	1	21,938	0.00%
2023/02/22	4	29.03	5	28.96	29.20	-1	21,873	0.00%
2023/02/21	13	29.23	12	29.28	29.25	1	21,945	0.00%
2023/02/20	43	29.24	19	29.10	29.20	24	22,379	0.11%
2023/02/17	8	28.92	2	29.02	29.00	6	23,118	0.03%
2023/02/16	5	28.82	12	29.09	28.80	-7	23,559	-0.03%
2023/02/15	16	28.45	5	28.90	28.40	11	23,389	0.05%
2023/02/14	8	28.78	5	28.83	28.80	3	23,295	0.01%
2023/02/13	2	28.10	198	28.03	28.85	-196	23,198	-0.84%	大賣/鉅額交易
2023/02/10	5	28.18	8	28.14	28.10	-3	23,059	-0.01%
2023/02/09	6	28.56	0	0.00	28.40	6	23,070	0.03%
2023/02/08	19	28.84	15	29.01	28.65	4	23,104	0.02%
2023/02/07	7	28.79	45	28.55	28.80	-38	22,930	-0.17%
2023/02/06	36	28.01	5	27.89	28.05	31	22,757	0.14%
2023/02/03	67	27.95	2	28.15	27.80	65	22,668	0.29%
2023/02/02	137	28.42	21	28.42	28.45	116	22,489	0.52%	大買/鉅額交易
2023/02/01	64	28.71	27	28.77	28.75	37	22,276	0.17%
2023/01/31	19	29.02	19	29.12	29.00	0	21,995	0.00%
2023/01/30	68	28.96	17.6	29.00	29.00	50.4	21,744	0.23%
2023/01/17	19	28.39	50	28.23	28.45	-31	21,441	-0.14%
2023/01/16	10	27.91	9	27.89	27.95	1	21,168	0.00%
2023/01/13	41	27.82	49.6	27.68	27.75	-8.6	20,983	-0.04%
2023/01/12	22	28.23	20	28.12	27.60	2	20,674	0.01%
2023/01/11	13	27.72	28.5	27.70	27.80	-15.5	20,210	-0.08%
2023/01/10	2	27.15	13	27.18	27.25	-11	19,989	-0.06%
2023/01/09	21	27.24	56	27.47	27.35	-35	19,992	-0.18%
2023/01/06	17	26.80	11	26.84	27.10	6	19,758	0.03%
2023/01/05	9	26.73	5	26.97	26.50	4	19,785	0.02%
2023/01/04	23	26.78	8	26.98	26.65	15	19,743	0.08%
2023/01/03	79	27.09	72	27.11	27.10	7	19,655	0.04%
2022/12/30	30	27.03	34	26.84	26.75	-4	19,555	-0.02%
2022/12/29	6.1	26.47	4	26.50	26.60	2.1	19,450	0.01%
2022/12/28	18.1	27.03	39	27.07	26.80	-20.9	19,437	-0.11%
2022/12/27	69.1	26.90	26	26.66	26.70	43.1	19,274	0.22%
2022/12/26	103	27.57	105	27.22	27.10	-2	19,051	-0.01%	大買/大賣/
2022/12/23	157	27.43	110	27.70	27.60	47	18,722	0.25%	大買/大賣/
2022/12/22	101.1	27.20	84	27.26	27.30	17.1	17,973	0.10%	大買/
2022/12/21	94.1	26.39	119.1	26.63	27.10	-25	16,789	-0.15%	大賣/
2022/12/20	78.1	25.81	43	25.09	24.70	35.1	15,380	0.23%
2022/12/19	23	26.86	34	26.96	26.00	-11	14,732	-0.07%
2022/12/16	64.1	27.58	61	27.66	27.50	3.1	14,061	0.02%
2022/12/15	145.5	27.26	144	27.37	27.60	1.5	13,168	0.01%	大買/大賣/
2022/12/14	112	26.45	72	26.29	25.90	40	12,193	0.33%	大買/
2022/12/13	14	25.03	34	25.85	26.40	-20	10,963	-0.18%
2022/12/12	2	24.00	4	24.05	24.00	-2	10,542	-0.02%
2022/12/09	0	0.00	0	23.80	23.80	0	10,567	0.00%
2022/12/08	0	23.70	2	23.85	23.75	-2	10,633	-0.02%
2022/12/07	4	23.90	2.3	24.12	23.85	1.7	10,670	0.02%
2022/12/06	39	24.29	30	24.41	24.15	9	10,594	0.09%
2022/12/05	16	24.61	27	24.19	24.70	-11	10,597	-0.10%
2022/12/02	10	23.52	0	0.00	23.60	10	10,364	0.10%
2022/12/01	8	24.12	35	24.14	23.95	-27	10,432	-0.26%
2022/11/30	5	23.59	30.5	23.67	23.80	-25.5	10,464	-0.24%
2022/11/29	1	23.85	13	23.58	23.85	-12	10,493	-0.11%
2022/11/28	13	22.56	3	22.50	22.60	10	10,399	0.10%
2022/11/25	29.1	23.06	30	23.17	22.80	-0.9	10,516	-0.01%
2022/11/24	0	0.00	9	22.70	22.80	-9	10,531	-0.09%
2022/11/23	8	23.08	4	22.89	22.75	4	10,466	0.04%
2022/11/22	10	23.53	19	23.78	23.35	-9	10,378	-0.09%
2022/11/21	10	23.70	5	24.00	23.85	5	10,361	0.05%
2022/11/18	25	24.14	41	24.13	23.90	-16	10,353	-0.15%
2022/11/17	27	24.09	17	24.22	24.20	10	10,256	0.10%
2022/11/16	130	24.24	36	24.28	24.45	94	10,149	0.93%	大買/
2022/11/15	115	23.56	115	23.95	24.10	0	9,713	0.00%	大買/大賣/
2022/11/14	17	21.96	28	22.00	22.45	-11	8,940	-0.12%
2022/11/11	6.2	20.57	27	20.50	20.45	-20.8	8,585	-0.24%
2022/11/10	2	20.45	0	0.00	20.35	2	8,764	0.02%
2022/11/09	3	20.68	0	0.00	20.75	3	9,001	0.03%
2022/11/08	0	0.00	8.1	20.88	20.60	-8.1	9,464	-0.09%
2022/11/07	20	20.25	5.1	20.40	20.40	14.9	9,865	0.15%
2022/11/04	5.1	19.81	5.9	19.88	19.90	-0.8	9,907	-0.01%
2022/11/03	0	0.00	0.8	20.40	20.55	-0.8	9,955	-0.01%
2022/11/02	2.2	20.13	22	20.32	20.45	-19.8	9,996	-0.20%
2022/11/01	12	19.63	4	19.93	20.00	8	10,034	0.08%
2022/10/31	7	19.76	7	19.77	19.70	0	10,146	0.00%
2022/10/28	6	19.99	6	19.93	19.90	0	10,270	0.00%
2022/10/27	17.1	20.37	3.1	20.45	20.50	14	10,296	0.14%
2022/10/26	5.1	20.55	1	20.50	20.45	4.1	10,711	0.04%
2022/10/25	4.1	20.95	2	21.18	20.80	2.1	11,142	0.02%
2022/10/24	2	21.60	8	21.50	21.30	-6	11,165	-0.05%
2022/10/21	2	21.73	0	0.00	21.50	2	11,244	0.02%
2022/10/20	5	21.07	4	21.48	22.45	1	11,328	0.01%
2022/10/19	0	0.00	4.1	21.75	21.90	-4.1	11,399	-0.04%
2022/10/18	0	0.00	5	21.35	21.25	-5	11,536	-0.04%
2022/10/17	0	0.00	1	21.15	21.15	-1	11,683	-0.01%
2022/10/14	8	21.49	0	0.00	21.15	8	11,844	0.07%
2022/10/13	2.2	22.08	1	21.55	21.15	1.2	11,967	0.01%
2022/10/12	6	22.07	23	22.20	22.20	-17	12,127	-0.14%
2022/10/11	6	22.53	0	0.00	22.30	6	12,275	0.05%
2022/10/07	0	0.00	4	22.64	22.55	-4	12,243	-0.03%
2022/10/06	4	22.33	4	22.55	22.50	0	12,267	0.00%
2022/10/05	1	22.60	11	22.69	22.60	-10	12,293	-0.08%
2022/10/04	7	22.08	2	21.93	22.15	5	12,230	0.04%
2022/10/03	0	0.00	2	21.38	21.30	-2	12,194	-0.02%
2022/09/30	2	20.55	3	20.90	21.15	-1	12,257	-0.01%
2022/09/29	0	0.00	3	20.98	21.00	-3	12,300	-0.02%
2022/09/28	4.1	20.64	2	21.15	20.50	2.1	12,279	0.02%
2022/09/27	3	21.50	0	0.00	21.40	3	12,321	0.02%
2022/09/26	7.2	22.09	7	21.83	21.65	0.2	12,522	0.00%
2022/09/23	2	23.13	2.3	23.04	23.00	-0.3	12,506	0.00%
2022/09/22	14.1	22.58	21	22.63	22.55	-6.9	12,464	-0.06%
2022/09/21	21.3	23.32	5	23.25	23.20	16.3	12,282	0.13%
2022/09/20	11.2	23.99	3	23.93	24.20	8.2	12,026	0.07%
2022/09/19	7	24.84	8	25.11	24.45	-1	11,912	-0.01%
2022/09/16	2	24.08	0.2	24.45	24.45	1.8	11,816	0.02%
2022/09/15	0	0.00	3.4	24.42	24.45	-3.4	11,879	-0.03%
2022/09/14	7.2	23.92	0	0.00	23.95	7.2	11,970	0.06%
2022/09/13	6	24.52	0	24.55	24.55	6	12,118	0.05%
2022/09/12	0	0.00	9	24.78	24.60	-9	12,301	-0.07%
2022/09/08	1.5	24.18	1.6	24.23	24.20	-0.1	12,320	0.00%
2022/09/07	27	24.08	24	24.00	23.90	3	12,320	0.02%
2022/09/06	27.5	24.22	1.1	24.31	23.95	26.4	12,180	0.22%
2022/09/05	15.1	24.65	16	25.00	24.60	-0.9	12,095	-0.01%
2022/09/02	1	25.25	0	25.20	25.15	1	12,179	0.01%
2022/09/01	11	25.21	0	0.00	25.20	11	12,175	0.09%
2022/08/31	6.1	25.75	6.2	25.86	25.95	-0.1	12,098	0.00%
2022/08/30	1	26.30	1	26.25	26.30	0	12,043	0.00%
2022/08/29	5	26.09	0	0.00	26.25	5	12,111	0.04%
2022/08/26	1	27.10	2	27.25	27.05	-1	12,174	-0.01%
2022/08/25	3	26.70	1	26.90	26.90	2	12,183	0.02%
2022/08/24	2	26.80	4	27.00	26.80	-2	12,216	-0.02%
2022/08/23	3	26.50	0	0.00	26.55	3	12,301	0.02%
2022/08/22	11	26.83	1	27.00	26.80	10	12,299	0.08%
2022/08/19	4.1	27.59	52	27.69	27.55	-48	12,263	-0.39%
2022/08/18	8	27.65	5	27.82	27.70	3	12,205	0.02%
2022/08/17	23	27.94	7.2	27.76	27.45	15.8	12,084	0.13%
2022/08/16	7.1	27.45	8	27.34	27.20	-0.9	11,983	-0.01%
2022/08/15	33	27.19	7	27.02	27.60	26	11,864	0.22%
2022/08/12	15	25.95	17	26.12	26.00	-2	11,606	-0.02%
2022/08/11	31	25.30	2.5	25.33	25.20	28.5	11,403	0.25%
2022/08/10	0.5	25.50	3.1	25.78	25.20	-2.6	11,397	-0.02%
2022/08/09	6	25.66	1	25.70	25.50	5	11,359	0.04%
2022/08/08	5	25.63	2	25.65	25.50	3	11,344	0.03%
2022/08/05	6	26.05	3	26.55	26.05	3	11,308	0.03%
2022/08/04	6	26.18	3.3	25.66	26.00	2.7	11,422	0.02%
2022/08/03	10	26.50	14.2	26.56	26.70	-4.2	11,402	-0.04%
2022/08/02	25.3	26.93	19	26.71	26.90	6.3	11,544	0.05%
2022/08/01	15	26.57	15	26.82	27.10	0	11,292	0.00%
2022/07/29	5	25.15	0	0.00	25.15	5	11,552	0.04%
2022/07/28	5	24.89	3.5	24.85	24.90	1.5	11,523	0.01%
2022/07/27	5.1	24.55	1.4	24.61	24.60	3.7	11,460	0.03%
2022/07/26	7	25.34	0	0.00	25.05	7	11,397	0.06%
2022/07/25	4	28.36	27	28.43	28.70	-23	11,190	-0.21%
2022/07/22	24	28.17	5	28.15	28.20	19	11,040	0.17%
2022/07/21	33.1	28.36	2.2	28.40	28.10	30.9	11,086	0.28%
2022/07/20	3	29.22	10	29.28	29.40	-7	11,156	-0.06%
2022/07/19	6	28.58	3	28.73	28.75	3	11,216	0.03%
2022/07/18	3	27.63	9	27.56	28.40	-6	11,158	-0.05%
2022/07/15	0	26.75	7.1	26.73	26.85	-7.1	11,091	-0.06%
2022/07/14	6	26.61	0	0.00	26.80	6	11,223	0.05%
2022/07/13	5	26.77	2	26.80	26.60	3	11,308	0.03%
2022/07/12	2	26.60	1	26.70	26.75	1	11,532	0.01%
2022/07/11	1	26.80	20	26.90	27.00	-19	11,650	-0.16%
2022/07/08	5	26.55	3	26.70	26.70	2	11,748	0.02%
2022/07/07	23	25.93	13.3	25.95	26.00	9.7	11,839	0.08%
2022/07/06	2	25.70	0	0.00	25.50	2	11,951	0.02%
2022/07/05	4	25.81	17	25.80	26.00	-13	12,164	-0.11%
2022/07/04	13.1	25.02	14	25.08	25.00	-0.9	12,242	-0.01%
2022/07/01	11.2	26.88	34	27.07	26.60	-22.8	12,314	-0.19%
2022/06/30	9.1	26.82	1	26.85	26.85	8.1	12,310	0.07%
2022/06/29	2	27.75	1	27.75	27.70	1	12,355	0.01%
2022/06/28	3	27.83	1	27.80	27.95	2	12,507	0.02%
2022/06/27	2	28.60	1	28.65	28.50	1	13,089	0.01%
2022/06/24	2	27.60	4	27.40	27.50	-2	13,382	-0.01%
2022/06/23	6	27.24	2	27.25	27.10	4	13,663	0.03%
2022/06/22	4.1	27.61	4	27.90	27.40	0.1	13,894	0.00%
2022/06/21	26	28.14	22	28.22	28.40	4	14,512	0.03%
2022/06/20	13.2	28.60	15	28.68	28.05	-1.8	14,978	-0.01%
2022/06/17	11.1	29.56	24.1	29.64	29.80	-12.9	16,109	-0.08%
2022/06/16	11	30.61	2	31.20	30.00	9	17,398	0.05%
2022/06/15	6	30.91	9.4	31.21	30.90	-3.4	17,549	-0.02%
2022/06/14	5	30.55	1	30.75	31.00	4	17,760	0.02%
2022/06/13	15	31.46	3	31.40	31.15	12	18,175	0.07%
2022/06/10	11	32.20	15	32.45	32.55	-4	18,323	-0.02%
2022/06/09	15	32.78	7	32.86	32.85	8	18,553	0.04%
2022/06/08	8	33.11	4.1	33.29	33.15	3.9	19,323	0.02%
2022/06/07	9	33.16	8	33.04	33.30	1	19,624	0.01%
2022/06/06	10	33.49	9	33.08	33.50	1	19,839	0.01%
2022/06/02	18	32.72	1.2	32.67	32.65	16.8	21,173	0.08%
2022/06/01	2.1	33.23	11	33.13	33.15	-8.9	22,617	-0.04%
2022/05/31	17	32.89	10	32.83	32.70	7	22,746	0.03%
2022/05/30	2	33.53	8.1	33.55	33.40	-6.1	22,803	-0.03%
2022/05/27	2.1	32.93	4	32.95	33.00	-1.9	23,267	-0.01%
2022/05/26	5	32.75	11.3	32.92	32.80	-6.3	23,743	-0.03%
2022/05/25	13	32.60	6	32.75	32.65	7	23,894	0.03%
2022/05/24	7	33.33	5	33.09	32.90	2	24,000	0.01%
2022/05/23	12	33.27	2	33.33	33.00	10	24,170	0.04%
2022/05/20	4	33.15	11	33.17	33.10	-7	24,603	-0.03%
2022/05/19	13.5	31.84	50	31.95	31.90	-36.5	25,466	-0.14%
2022/05/18	6.3	33.37	6	33.51	33.45	0.3	25,245	0.00%
2022/05/17	19.1	32.78	3	32.77	32.95	16.1	25,175	0.06%
2022/05/16	4	32.93	0.7	32.95	32.90	3.3	25,132	0.01%
2022/05/13	10	32.75	3.1	32.94	32.75	6.9	25,157	0.03%
2022/05/12	25.2	32.71	14	32.63	32.35	11.2	25,175	0.04%
2022/05/11	9.1	33.78	4	33.73	33.65	5	25,046	0.02%
2022/05/10	13.1	34.13	7	34.23	34.50	6.1	25,121	0.02%
2022/05/09	18.4	33.72	2.4	34.22	33.65	16.1	25,071	0.06%
2022/05/06	82.6	34.93	5.7	35.18	34.60	76.9	25,056	0.31%
2022/05/05	4	38.41	8.2	38.50	38.35	-4.2	24,627	-0.02%
2022/05/04	2	37.98	1	37.95	37.95	1	24,616	0.00%
2022/05/03	11.1	37.40	9	37.70	37.85	2.1	24,698	0.01%
2022/04/29	17	38.20	4	38.08	38.15	13	24,756	0.05%
2022/04/28	8.1	38.19	6	38.33	38.05	2.1	24,853	0.01%
2022/04/27	5	38.20	3.2	38.34	38.20	1.8	24,827	0.01%
2022/04/26	28.1	39.72	26	39.98	39.40	2.1	24,640	0.01%
2022/04/25	29.7	41.27	12	41.16	40.90	17.7	24,401	0.07%
2022/04/22	6	43.83	13	44.10	43.85	-7	24,199	-0.03%
2022/04/21	14	43.66	5	43.44	43.10	9	24,298	0.04%
2022/04/20	31	44.05	38	44.29	43.60	-7	24,620	-0.03%
2022/04/19	35.1	44.81	17	45.07	44.50	18.1	24,576	0.07%
2022/04/18	35.1	45.23	61	45.17	44.75	-25.9	24,596	-0.11%
2022/04/15	2	47.00	7	47.49	46.80	-5	24,461	-0.02%
2022/04/14	15	47.21	12	46.88	46.80	3	24,431	0.01%
2022/04/13	4	47.01	30.6	47.29	47.10	-26.6	24,418	-0.11%
2022/04/12	17	46.24	11.2	46.29	46.70	5.8	24,421	0.02%
2022/04/11	43	46.77	15	46.87	46.65	28	24,375	0.11%
2022/04/08	11	46.75	25.1	46.92	47.50	-14.1	24,241	-0.06%
2022/04/07	31	47.17	5	47.14	45.75	26	24,089	0.11%
2022/04/06	4	46.65	2.1	46.80	46.95	2	23,863	0.01%
2022/04/01	7	46.16	7	46.40	46.55	0	23,925	0.00%
2022/03/31	24	46.59	16	46.34	46.15	8	24,396	0.03%
2022/03/30	40.5	45.43	65	45.66	46.90	-24.5	24,614	-0.10%
2022/03/29	33.3	46.48	24.5	46.36	46.00	8.7	24,555	0.04%
2022/03/28	36.4	47.38	58	47.40	47.30	-21.6	24,828	-0.09%
2022/03/25	30	48.01	28	48.15	48.50	2	25,621	0.01%
2022/03/24	34	48.27	24	48.19	47.95	10	27,333	0.04%
2022/03/23	45.1	47.33	79	47.70	48.50	-34	28,160	-0.12%
2022/03/22	75	47.77	66	47.86	47.40	9	27,779	0.03%
2022/03/21	32.7	46.63	90.1	46.65	47.20	-57.4	26,656	-0.22%
2022/03/18	13	44.35	15.2	44.22	43.95	-2.2	25,846	-0.01%
2022/03/17	12	43.98	48	44.04	44.20	-36	26,610	-0.14%
2022/03/16	6.5	43.98	38	44.11	43.75	-31.5	26,726	-0.12%
2022/03/15	25	43.62	13	43.34	43.20	12	26,546	0.05%
2022/03/14	6	43.61	22.2	43.77	44.00	-16.2	27,330	-0.06%
2022/03/11	53.1	43.62	82.2	43.68	43.60	-29.1	27,832	-0.10%
2022/03/10	34.6	42.16	60	42.40	42.80	-25.4	27,391	-0.09%
2022/03/09	15	41.18	12	41.50	41.80	3	27,386	0.01%
2022/03/08	120.6	42.76	70	42.42	40.90	50.6	27,456	0.18%	大買/
2022/03/07	185.5	43.32	175.7	43.92	43.90	9.8	26,189	0.04%	大買/大賣/
2022/03/04	17	42.20	35	42.08	42.00	-18	24,971	-0.07%
2022/03/03	33	42.29	11	42.43	42.30	22	25,053	0.09%
2022/03/02	64	42.57	74	42.82	42.25	-10	25,338	-0.04%
2022/03/01	50	42.28	47	42.43	42.05	3	26,021	0.01%
2022/02/25	52	40.49	40	40.51	40.50	12	27,087	0.04%
2022/02/24	50	39.85	39	39.71	39.35	11	27,790	0.04%
2022/02/23	51	41.10	26	41.26	41.30	25	27,769	0.09%
2022/02/22	62.1	41.89	58	41.90	41.20	4.1	27,786	0.01%
2022/02/21	49	42.14	107.6	42.39	42.75	-58.6	27,345	-0.21%	大賣/
2022/02/18	2	39.75	3	39.63	39.85	-1	26,414	0.00%
2022/02/17	18	39.58	16	39.35	39.75	2	26,629	0.01%
2022/02/16	11	39.67	7	39.66	39.55	4	26,832	0.01%
2022/02/15	15	39.66	12	39.60	39.10	3	27,223	0.01%
2022/02/14	3	39.70	12.2	39.77	39.80	-9.2	28,130	-0.03%
2022/02/11	29	40.38	18	40.52	40.35	11	28,247	0.04%
2022/02/10	19	40.27	24	40.58	40.50	-5	28,566	-0.02%
2022/02/09	12	40.28	1	40.25	40.25	11	29,265	0.04%
2022/02/08	2	39.60	13	39.87	40.00	-11	29,287	-0.04%
2022/02/07	11	38.91	46	38.94	39.85	-35	29,340	-0.12%
2022/01/26	9	37.13	22	37.00	37.00	-13	29,320	-0.04%
2022/01/25	6	37.24	7	37.18	36.75	-1	29,502	0.00%
2022/01/24	22.1	36.91	15	36.74	37.10	7.1	29,595	0.02%
2022/01/21	19	38.58	3	39.51	38.15	16	29,608	0.05%
2022/01/20	10	38.86	1	39.25	39.25	9	29,596	0.03%
2022/01/19	5.2	38.46	7	38.39	38.25	-1.9	29,578	-0.01%
2022/01/18	16	39.12	0	0.00	38.80	16	29,689	0.05%
2022/01/17	12.1	39.57	7.5	39.52	39.45	4.6	29,911	0.02%
2022/01/14	40.1	39.71	44	39.36	40.00	-3.9	30,508	-0.01%
2022/01/13	63	39.78	43	39.62	40.00	20	30,450	0.07%
2022/01/12	11	38.16	17	38.22	38.45	-6	30,188	-0.02%
2022/01/11	29.1	38.41	10	38.39	38.15	19.1	30,146	0.06%
2022/01/10	23	38.71	4.2	38.92	38.90	18.8	30,244	0.06%
2022/01/07	37	39.53	6.8	39.74	39.05	30.2	30,235	0.10%
2022/01/06	17	39.78	14	39.84	39.75	3	30,272	0.01%
2022/01/05	20	40.50	15	40.72	40.25	5	30,346	0.02%
2022/01/04	10	40.10	34	40.18	40.15	-24	30,395	-0.08%
2022/01/03	17	40.51	12	40.54	40.70	5	30,572	0.02%
2021/12/30	7.1	41.25	5	41.26	41.15	2.1	30,805	0.01%
2021/12/29	3	41.20	15.1	41.39	41.50	-12.1	30,944	-0.04%
2021/12/28	7	41.31	12.6	41.17	41.10	-5.6	31,211	-0.02%
2021/12/27	30.4	41.66	23	41.61	41.00	7.4	31,412	0.02%
2021/12/24	25	43.33	31	43.45	42.55	-6	31,107	-0.02%
2021/12/23	74	43.79	51	43.69	43.55	23	30,878	0.07%
2021/12/22	48.1	44.12	40.3	44.34	43.90	7.9	30,458	0.03%
2021/12/21	96.1	43.47	127.6	43.49	44.55	-31.6	29,872	-0.11%	大賣/
2021/12/20	105	43.61	109.5	43.60	44.05	-4.5	28,816	-0.02%	大買/大賣/
2021/12/17	56	41.60	84.4	41.61	41.70	-28.4	26,866	-0.11%
2021/12/16	15	39.49	29	39.73	39.40	-14	25,705	-0.05%
2021/12/15	12	39.90	5	40.00	39.95	7	25,899	0.03%
2021/12/14	55	40.11	58.2	39.94	39.65	-3.2	25,870	-0.01%
2021/12/13	44.1	40.03	64.3	40.27	40.90	-20.2	25,432	-0.08%
2021/12/10	20	39.04	13	38.84	38.50	7	24,588	0.03%
2021/12/09	23.2	39.06	31.1	38.98	38.45	-7.9	24,644	-0.03%
2021/12/08	81	39.71	61	39.49	39.15	20	24,884	0.08%
2021/12/07	27	38.19	95.4	38.36	39.00	-68.4	24,544	-0.28%
2021/12/06	11	37.27	11	37.43	37.10	0	23,937	0.00%
2021/12/03	11	36.37	22	36.46	36.50	-11	23,783	-0.05%
2021/12/02	7	36.06	36	35.85	36.20	-29	23,710	-0.12%
2021/12/01	31	34.77	13	35.07	35.40	18	23,638	0.08%
2021/11/30	31	34.86	20	34.80	35.10	11	23,681	0.05%
2021/11/29	39	35.09	14	35.08	35.10	25	23,701	0.11%
2021/11/26	62	36.58	33.1	36.43	36.25	28.9	23,693	0.12%
2021/11/25	66	38.13	79	37.95	38.15	-13	23,602	-0.06%
2021/11/24	105	37.21	82.2	37.17	37.40	22.8	22,654	0.10%	大買/
2021/11/23	38.3	35.20	66	35.06	35.20	-27.7	21,411	-0.13%
2021/11/22	8	32.79	11	33.04	33.40	-3	21,791	-0.01%
2021/11/19	31	33.31	3.1	32.96	32.85	27.9	21,762	0.13%
2021/11/18	9.3	33.96	2	33.95	33.90	7.3	21,745	0.03%
2021/11/17	21	33.89	31	33.97	33.85	-10	21,904	-0.05%
2021/11/16	30.2	34.29	20.2	34.13	34.10	10	22,142	0.05%
2021/11/15	40.1	34.82	24.5	34.73	34.75	15.6	22,263	0.07%
2021/11/12	21	35.70	17	36.20	35.55	4	22,815	0.02%
2021/11/11	58	36.63	111	36.40	36.25	-53	22,815	-0.23%	大賣/
2021/11/10	92.6	35.23	20	35.24	34.95	72.6	22,256	0.33%
2021/11/09	34	35.53	42	35.58	35.70	-8	22,466	-0.04%
2021/11/08	70	36.06	138.1	35.62	36.25	-68.1	22,636	-0.30%	大賣/
2021/11/05	94.1	34.30	1	34.30	34.30	93.1	22,459	0.41%
2021/11/04	24	35.37	12	35.46	35.15	12	22,738	0.05%
2021/11/03	5.1	35.50	15	35.87	35.70	-9.9	23,539	-0.04%
2021/11/02	5.2	35.71	21	35.46	35.15	-15.8	23,573	-0.07%
2021/11/01	19	35.24	12.1	35.47	35.20	6.9	23,736	0.03%
2021/10/29	14	34.66	16	34.80	35.10	-2	23,880	-0.01%
2021/10/28	18	34.51	27	35.03	34.85	-9	23,908	-0.04%
2021/10/27	20.2	35.24	10	35.25	35.30	10.2	24,131	0.04%
2021/10/26	20	35.30	31.4	35.28	35.60	-11.4	24,736	-0.05%
2021/10/25	7	34.89	30	34.68	35.05	-23	25,027	-0.09%
2021/10/22	47.1	34.36	63	34.31	33.70	-15.9	25,424	-0.06%
2021/10/21	5	36.83	10.3	36.90	36.90	-5.3	25,461	-0.02%
2021/10/20	11	36.72	20	36.72	36.05	-9	25,804	-0.03%
2021/10/19	13	36.52	2	36.70	36.60	11	26,215	0.04%
2021/10/18	25	36.03	9	35.76	36.40	16	26,883	0.06%
2021/10/15	7	36.38	42	36.53	36.30	-35	27,449	-0.13%
2021/10/14	22	35.86	31	36.29	36.35	-9	28,019	-0.03%
2021/10/13	65.2	35.84	46	35.62	35.80	19.2	28,804	0.07%
2021/10/12	60	36.79	52	36.79	36.10	8	29,292	0.03%
2021/10/08	34	37.29	105.4	37.10	37.00	-71.4	30,189	-0.24%	大賣/
2021/10/07	7	37.33	10	38.10	38.30	-3	31,156	-0.01%
2021/10/06	20	38.55	26	39.02	38.05	-6	32,370	-0.02%
2021/10/05	33	37.11	46	38.27	39.00	-13	33,509	-0.04%
2021/10/04	16.2	37.49	49.2	37.95	37.10	-33	34,130	-0.10%
2021/10/01	70.4	40.03	53	39.46	39.15	17.4	35,544	0.05%
2021/09/30	19.1	40.76	52.3	41.38	41.80	-33.2	37,175	-0.09%
2021/09/29	51	40.93	63	40.49	40.35	-12	38,748	-0.03%
2021/09/28	29	41.47	14.3	41.44	41.45	14.7	41,331	0.04%
2021/09/27	50.3	42.33	42	42.31	42.35	8.3	44,443	0.02%
2021/09/24	53	41.43	50	41.69	41.75	3	49,121	0.01%
2021/09/23	95	41.02	82.2	41.10	41.25	12.8	55,807	0.02%
2021/09/22	111.1	41.60	82	41.34	41.00	29.1	63,801	0.05%	大買/
2021/09/17	21.1	43.87	6	44.08	44.45	15	67,891	0.02%
2021/09/16	54	44.58	22	44.37	44.15	32	70,029	0.05%
2021/09/15	35	44.67	33	44.89	45.05	2	71,938	0.00%
2021/09/14	57.1	45.68	17	45.46	45.50	40.1	75,763	0.05%
2021/09/13	42	46.72	32.1	47.07	46.90	10	79,590	0.01%
2021/09/10	77	46.32	142.3	45.93	46.35	-65.3	80,607	-0.08%	大賣/
2021/09/09	16	43.96	15.4	44.29	44.95	0.6	81,642	0.00%
2021/09/08	64.5	43.84	6.1	44.56	43.70	58.4	84,570	0.07%
2021/09/07	19.1	44.10	13.2	44.83	44.20	5.9	84,889	0.01%
2021/09/06	103.7	44.96	19	44.67	44.45	84.7	85,072	0.10%	大買/
2021/09/03	14.1	44.39	33.1	44.86	44.05	-19	85,000	-0.02%
2021/09/02	26.4	45.28	40	44.51	44.40	-13.7	85,129	-0.02%
2021/09/01	12.1	46.58	13.3	46.68	46.05	-1.2	85,115	0.00%
2021/08/31	33.2	46.53	19	46.92	46.85	14.2	85,070	0.02%
2021/08/30	13	46.39	22	46.34	46.40	-9	85,302	-0.01%
2021/08/27	19.2	46.00	21	45.97	45.85	-1.8	85,511	0.00%
2021/08/26	64	46.56	70.1	46.89	46.00	-6.1	85,671	-0.01%
2021/08/25	22	43.91	9.2	44.14	44.10	12.8	85,317	0.01%
2021/08/24	7	44.34	4	44.05	44.00	3	89,217	0.00%
2021/08/23	22	44.44	12	44.72	44.10	10	93,474	0.01%
2021/08/20	40	43.10	24.4	43.11	43.40	15.7	96,058	0.02%
2021/08/19	54.3	44.03	53	43.49	42.75	1.3	98,816	0.00%
2021/08/18	76.2	43.48	81.4	43.94	45.40	-5.2	100,762	-0.01%
2021/08/17	44	46.18	18.2	46.41	44.30	25.8	102,491	0.03%
2021/08/16	31	48.02	16.3	47.95	47.80	14.7	106,682	0.01%
2021/08/13	56.1	48.49	39	48.30	47.80	17.1	111,289	0.02%
2021/08/12	7	48.75	48.1	48.47	49.30	-41.1	115,351	-0.04%
2021/08/11	31	47.77	32	47.68	47.00	-1	118,096	0.00%
2021/08/10	48	48.01	32	47.96	47.30	16	119,720	0.01%
2021/08/09	49	49.11	66	48.92	48.85	-17	121,383	-0.01%
2021/08/06	51	46.94	52.7	47.30	47.00	-1.7	123,407	0.00%
2021/08/05	39.7	47.23	17	47.66	47.15	22.7	126,196	0.02%
2021/08/04	19.1	48.93	9.1	49.34	48.60	10.1	129,263	0.01%
2021/08/03	16.1	48.58	12	48.61	48.75	4.1	134,933	0.00%
2021/08/02	40	49.30	42	49.16	49.25	-2	138,109	0.00%
2021/07/30	34	49.37	42	49.87	48.90	-8	142,440	-0.01%
2021/07/29	27	47.67	41	47.84	48.90	-14	146,402	-0.01%
2021/07/28	61.2	46.62	60	47.30	46.90	1.2	148,860	0.00%
2021/07/27	47	47.31	32.3	47.58	46.50	14.7	151,587	0.01%
2021/07/26	60.5	49.20	16.1	48.93	48.55	44.4	154,472	0.03%
2021/07/23	18	49.56	16.2	49.62	50.40	1.8	157,355	0.00%
2021/07/22	50.3	48.80	55.2	49.05	48.20	-4.9	158,348	0.00%
2021/07/21	74.2	51.06	47.5	50.86	49.30	26.7	159,661	0.02%
2021/07/20	67	52.16	58	52.79	51.50	9	159,499	0.01%
2021/07/19	62	53.96	60.1	53.62	53.10	1.9	159,337	0.00%
2021/07/16	44.4	53.08	35	53.28	53.00	9.4	159,322	0.01%
2021/07/15	52	53.03	51.4	53.11	54.40	0.6	159,147	0.00%
2021/07/14	104.2	50.53	156	50.69	50.70	-51.8	158,637	-0.03%	大買/大賣/
2021/07/13	114.6	54.55	152.3	53.92	52.60	-37.8	158,188	-0.02%	大買/大賣/
2021/07/12	154	59.01	188.4	58.31	57.40	-34.4	157,356	-0.02%	大買/大賣/
2021/07/09	79.3	57.04	51	57.30	56.50	28.3	156,798	0.02%
2021/07/08	99.5	57.32	160.5	57.48	58.50	-61	156,468	-0.04%	大賣/
2021/07/07	146.9	57.97	103	57.72	56.50	43.9	155,332	0.03%	大買/大賣/
2021/07/06	170.8	60.69	136.3	60.53	59.60	34.6	155,560	0.02%	大買/大賣/
2021/07/05	184	62.31	154.3	62.34	61.30	29.7	156,896	0.02%	大買/大賣/
2021/07/02	188.6	60.39	252.7	60.62	60.10	-64.2	154,581	-0.04%	大買/大賣/
2021/07/01	297.1	61.06	280.1	60.50	58.80	17.1	153,370	0.01%	大買/大賣/
2021/06/30	520	62.74	451.4	62.81	61.20	68.6	151,103	0.05%	大買/大賣/
2021/06/29	608	58.53	554.4	58.90	59.50	53.7	147,776	0.04%	大買/大賣/
2021/06/28	228.2	53.07	504	53.89	55.70	-275.8	141,237	-0.20%	大買/大賣/鉅額交易
2021/06/25	200.1	51.95	189	52.01	50.70	11.1	136,878	0.01%	大買/大賣/
2021/06/24	175	50.70	208	50.77	50.60	-33	135,237	-0.02%	大買/大賣/
2021/06/23	335.4	51.42	180.1	50.41	48.25	155.3	133,347	0.12%	大買/大賣/鉅額交易
2021/06/22	78	51.04	210.6	51.15	51.70	-132.6	130,040	-0.10%	大賣/鉅額交易
2021/06/21	158.5	47.79	140.2	47.98	47.00	18.3	125,972	0.01%	大買/大賣/
2021/06/18	170.3	50.86	110.2	51.23	50.00	60.1	124,583	0.05%	大買/大賣/
2021/06/17	231	52.34	239.2	52.74	50.80	-8.2	123,048	-0.01%	大買/大賣/
2021/06/16	46.2	50.85	70.9	50.69	50.40	-24.7	120,480	-0.02%
2021/06/15	36.3	47.88	53.1	47.99	50.60	-16.7	120,113	-0.01%
2021/06/11	20.2	46.84	8	47.13	47.20	12.2	119,897	0.01%
2021/06/10	18.1	45.66	19	45.41	47.10	-1	120,284	0.00%
2021/06/09	22	46.95	2	46.00	46.80	20	120,431	0.02%
2021/06/08	15	48.08	14	48.07	48.55	1	120,709	0.00%
2021/06/07	75.8	46.42	19.1	46.67	47.20	56.7	120,863	0.05%
2021/06/04	57	50.70	11.7	51.44	49.95	45.3	120,690	0.04%
2021/06/03	27.3	51.83	39.9	51.99	51.60	-12.6	121,601	-0.01%
2021/06/02	63.4	52.67	52.5	52.79	52.70	10.9	121,644	0.01%
2021/06/01	343.1	53.09	302.9	53.12	53.30	40.2	122,374	0.03%	大買/大賣/
2021/05/31	229.1	52.41	144.6	52.59	52.40	84.4	121,105	0.07%	大買/大賣/
2021/05/28	99.2	47.51	220.6	48.14	48.70	-121.4	118,089	-0.10%	大賣/鉅額交易
2021/05/27	217.7	45.51	221	45.43	44.30	-3.4	116,115	0.00%	大買/大賣/
2021/05/26	170.3	43.82	196.2	44.09	44.10	-25.9	114,060	-0.02%	大買/大賣/
2021/05/25	195.9	44.16	136.1	44.45	44.00	59.8	113,252	0.05%	大買/大賣/
2021/05/24	258.5	46.26	268	46.23	45.05	-9.5	113,497	-0.01%	大買/大賣/
2021/05/21	278.2	44.43	306.3	44.42	46.15	-28	110,303	-0.03%	大買/大賣/
2021/05/20	304.2	44.63	227	44.52	43.00	77.2	105,867	0.07%	大買/大賣/
2021/05/19	172.2	44.31	107.2	44.58	45.00	65	101,894	0.06%	大買/大賣/
2021/05/18	96.1	40.34	113.1	40.12	40.95	-17	99,356	-0.02%	大賣/
2021/05/17	158.1	37.85	229.5	37.87	37.25	-71.4	97,397	-0.07%	大買/大賣/
2021/05/14	184.2	43.86	258.2	42.90	41.35	-74.1	95,502	-0.08%	大買/大賣/
2021/05/13	294.6	47.52	237.4	46.25	45.90	57.2	92,554	0.06%	大買/大賣/
2021/05/12	237.8	54.93	307.8	55.07	51.00	-70	89,797	-0.08%	大買/大賣/
2021/05/11	471.3	59.32	384.2	59.37	56.60	87.1	86,567	0.10%	大買/大賣/
2021/05/10	218.2	55.49	130	56.00	57.40	88.2	80,795	0.11%	大買/大賣/
2021/05/07	383.2	48.93	354.9	49.06	52.20	28.3	77,653	0.04%	大買/大賣/
2021/05/06	184.2	46.51	280.1	46.87	47.50	-95.9	73,184	-0.13%	大買/大賣/
2021/05/05	88	42.26	161.5	42.34	43.20	-73.5	68,736	-0.11%	大賣/
2021/05/04	238.6	40.38	192.4	40.60	39.30	46.3	66,023	0.07%	大買/大賣/
2021/05/03	293.2	45.03	267.1	44.77	42.65	26.1	62,948	0.04%	大買/大賣/
2021/04/29	139.1	40.82	197.4	41.31	42.60	-58.3	59,681	-0.10%	大買/大賣/
2021/04/28	175.4	39.37	107	39.63	38.75	68.4	56,519	0.12%	大買/大賣/
2021/04/27	153	39.19	113.4	39.41	40.00	39.6	55,435	0.07%	大買/大賣/
2021/04/26	34	38.81	38.7	38.84	39.25	-4.7	53,702	-0.01%
2021/04/23	43.1	35.14	41.4	34.57	35.70	1.6	53,554	0.00%
2021/04/22	61	37.38	63.9	38.00	36.25	-2.9	53,573	-0.01%
2021/04/21	20.1	33.78	56.9	34.71	35.40	-36.8	53,448	-0.07%
2021/04/20	55.3	33.15	42.1	33.38	34.50	13.2	53,279	0.02%
2021/04/19	60.1	33.12	37.7	34.15	34.70	22.4	53,408	0.04%
2021/04/16	12	30.82	197.6	31.28	31.55	-185.6	53,007	-0.35%	大賣/鉅額交易
2021/04/15	36.5	28.56	95	28.71	28.70	-58.5	52,922	-0.11%
2021/04/14	75	27.42	72	27.75	27.80	3	53,582	0.01%
2021/04/13	97.1	27.82	121.6	27.74	27.40	-24.5	55,897	-0.04%	大賣/
2021/04/12	201	28.37	164.4	28.47	29.00	36.6	59,126	0.06%	大買/大賣/
2021/04/09	245	26.43	230.6	26.54	26.80	14.4	58,542	0.02%	大買/大賣/
2021/04/08	2	24.95	94	24.95	24.95	-92	56,092	-0.16%
2021/04/07	245	22.74	159.5	22.74	22.70	85.5	56,933	0.15%	大買/大賣/
2021/04/06	208	21.99	227.9	22.19	22.70	-19.9	56,288	-0.04%	大買/大賣/
2021/04/01	295.7	20.57	344.1	20.62	20.75	-48.4	54,838	-0.09%	大買/大賣/
2021/03/31	40.6	18.94	232.2	18.99	19.50	-191.6	52,181	-0.37%	大賣/鉅額交易
2021/03/30	20	18.26	24	18.22	18.30	-4	51,223	-0.01%
2021/03/29	86	18.31	63	18.36	18.30	23	52,583	0.04%
2021/03/26	12	17.76	27	17.65	17.80	-15	55,864	-0.03%
2021/03/25	60	17.79	38	17.76	17.55	22	58,787	0.04%
2021/03/24	43	17.31	0.5	17.45	17.30	42.5	58,813	0.07%
2021/03/23	20.5	17.67	11.2	17.63	17.55	9.4	59,227	0.02%
2021/03/22	35	17.77	11	17.75	17.70	24	60,007	0.04%
2021/03/19	24	17.57	40	17.90	17.50	-16	61,924	-0.03%
2021/03/18	17	17.75	3	17.85	17.75	14	63,665	0.02%
2021/03/17	15	17.83	23	17.92	17.85	-8	66,518	-0.01%
2021/03/16	82.3	17.85	58	17.95	17.75	24.3	67,843	0.04%
2021/03/15	41	18.43	3.2	18.36	18.35	37.8	67,472	0.06%
2021/03/12	50	18.42	42	18.52	18.75	8	67,060	0.01%
2021/03/11	29	18.26	21.2	18.36	18.25	7.8	66,686	0.01%
2021/03/10	95	18.12	16	18.21	18.20	79	66,651	0.12%
2021/03/09	109.2	18.57	102	18.67	18.40	7.2	66,366	0.01%	大買/大賣/
2021/03/08	55	18.11	85	17.99	18.10	-30	65,151	-0.05%
2021/03/05	221.5	18.28	101	18.17	17.85	120.5	64,811	0.19%	大買/大賣/鉅額交易
2021/03/04	171	18.66	317	18.68	18.60	-146	63,711	-0.23%	大買/大賣/鉅額交易
2021/03/03	103	17.98	124	17.98	17.75	-21	61,301	-0.03%	大買/大賣/
2021/03/02	82	17.56	45	17.64	17.30	37	60,155	0.06%
2021/02/26	80	17.35	154.6	17.45	17.45	-74.6	59,714	-0.12%	大賣/
2021/02/25	149	17.21	343.9	17.33	17.45	-194.9	58,896	-0.33%	大買/大賣/鉅額交易
2021/02/24	336.6	17.25	186.3	16.94	16.50	150.3	58,000	0.26%	大買/大賣/鉅額交易
2021/02/23	44	16.71	236	17.00	17.20	-192	55,364	-0.35%	大賣/鉅額交易
2021/02/22	17	15.54	76.5	15.55	15.65	-59.5	54,002	-0.11%
2021/02/19	105	15.34	41	15.30	15.45	64	53,465	0.12%	大買/
2021/02/18	133	15.13	69	15.17	15.40	64	52,997	0.12%	大買/
2021/02/17	37	14.02	70	14.21	14.25	-33	52,242	-0.06%
2021/02/05	16	13.43	6	13.44	13.40	10	51,850	0.02%
2021/02/04	16	13.60	93	13.55	13.65	-77	51,731	-0.15%
2021/02/03	40	13.81	9	13.72	13.70	31	51,751	0.06%
2021/02/02	29	13.96	4	14.08	14.20	25	51,453	0.05%
2021/02/01	72	13.58	25	13.59	13.80	47	51,289	0.09%
2021/01/29	29	13.82	4.1	13.87	13.60	24.9	51,075	0.05%
2021/01/28	49	13.97	33	13.99	13.90	16	51,168	0.03%
2021/01/27	15	14.54	15	14.38	14.40	0	51,213	0.00%
2021/01/26	25	14.96	22	14.93	14.85	3	51,226	0.01%
2021/01/25	51	15.45	33	15.50	15.25	18	51,006	0.04%
2021/01/22	32	15.24	30	15.04	15.25	2	50,670	0.00%
2021/01/21	24	14.95	44.9	15.03	14.90	-20.9	50,387	-0.04%
2021/01/20	73	14.67	64	14.65	14.60	9	50,138	0.02%
2021/01/19	54	15.67	78	15.57	15.35	-24	49,711	-0.05%
2021/01/18	39	15.03	73	15.10	15.10	-34	49,391	-0.07%
2021/01/15	66	15.83	20	15.83	15.70	46	48,895	0.09%
2021/01/14	41	16.45	48.9	16.63	16.40	-7.9	48,484	-0.02%
2021/01/13	51	15.81	65.2	15.77	16.10	-14.2	47,717	-0.03%
2021/01/12	56	15.96	56	15.95	15.70	0	47,363	0.00%
2021/01/11	52	16.78	31	16.83	16.65	21	46,697	0.04%
2021/01/08	42	16.64	53.2	16.46	16.80	-11.2	46,275	-0.02%
2021/01/07	199	17.12	186.5	16.96	16.85	12.5	45,602	0.03%	大買/大賣/
2021/01/06	279	18.00	152.2	17.82	17.65	126.8	44,235	0.29%	大買/大賣/鉅額交易
2021/01/05	227	17.73	266.4	17.78	17.80	-39.4	41,253	-0.10%	大買/大賣/
2021/01/04	146	16.35	103.3	16.33	16.50	42.7	37,384	0.11%	大買/大賣/
2020/12/31	33	15.67	192	15.69	15.75	-159	35,812	-0.44%	大賣/鉅額交易
2020/12/30	172	15.67	68	15.87	15.50	104	35,197	0.30%	大買/鉅額交易
2020/12/29	73	15.43	104	15.54	15.35	-31	33,981	-0.09%	大賣/
2020/12/28	118	15.18	166.6	15.23	15.00	-48.6	32,612	-0.15%	大買/大賣/
2020/12/25	24	15.57	42.9	15.69	15.50	-18.9	31,474	-0.06%
2020/12/24	92	15.68	119	15.72	15.50	-27	30,591	-0.09%	大賣/
2020/12/23	180	15.55	112	15.68	16.00	68	29,622	0.23%	大買/大賣/
2020/12/22	307	16.34	340	16.23	15.20	-33	28,061	-0.12%	大買/大賣/
2020/12/21	258	15.42	746	15.48	15.75	-488	24,162	-2.02%	大買/大賣/鉅額交易
2020/12/18	57	14.29	56	14.26	14.35	1	21,095	0.00%
2020/12/17	114	14.29	55	14.44	14.20	59	20,410	0.29%	大買/
2020/12/16	96	14.32	71	14.57	14.25	25	19,874	0.13%
2020/12/15	170.3	14.40	239	14.66	14.15	-68.7	18,916	-0.36%	大買/大賣/
2020/12/14	209	14.11	142	14.12	14.30	67	17,025	0.39%	大買/大賣/
2020/12/11	177	13.53	244	13.63	13.75	-67	14,796	-0.45%	大買/大賣/
2020/12/10	76	12.34	238.3	12.53	12.85	-162.3	11,829	-1.37%	大賣/鉅額交易
2020/12/09	97	11.76	35	11.60	11.70	62	10,342	0.60%
2020/12/08	36	11.97	19	11.96	11.90	17	10,395	0.16%
2020/12/07	36	12.17	27	12.14	12.10	9	10,456	0.09%
2020/12/04	10	12.07	259	12.05	12.05	-249	10,470	-2.38%	大賣/鉅額交易
2020/12/03	10	11.77	5	11.85	11.70	5	10,500	0.05%
2020/12/02	45	11.86	34	11.93	11.80	11	10,700	0.10%
2020/12/01	18	11.77	3	11.70	11.90	15	10,639	0.14%
2020/11/30	73	12.00	75.3	11.98	12.05	-2.3	10,467	-0.02%
2020/11/27	50	11.60	33.1	11.64	11.70	16.9	9,940	0.17%
2020/11/26	17	11.44	116	11.36	11.35	-99	9,580	-1.03%	大賣/
2020/11/25	104	11.15	69	11.28	11.20	35	9,397	0.37%	大買/
2020/11/24	50	10.94	12	11.16	11.00	38	8,983	0.42%
2020/11/23	41	10.92	33.5	10.86	11.05	7.5	8,851	0.09%
2020/11/20	50	10.45	76	10.48	10.45	-26	8,295	-0.31%
2020/11/19	6	10.35	35	10.40	10.35	-29	8,195	-0.35%
2020/11/18	10	10.25	12.1	10.29	10.25	-2.1	8,113	-0.03%
2020/11/16	4	10.08	1	10.20	10.00	3	8,069	0.04%
2020/11/13	2	10.15	0	0.00	10.20	2	8,005	0.02%
2020/11/12	10	10.20	1	10.25	10.15	9	8,024	0.11%
2020/11/11	17	10.45	22	10.43	10.45	-5	7,943	-0.06%
2020/11/10	0	0.00	13	10.31	10.25	-13	7,849	-0.17%
2020/11/09	0	0.00	20	10.40	10.30	-20	7,764	-0.26%
2020/11/06	10	10.20	50	10.30	10.20	-40	7,675	-0.52%
2020/11/05	25	10.38	5	10.55	10.20	20	7,639	0.26%
2020/11/04	30	10.20	25	10.37	10.40	5	7,326	0.07%
2020/11/03	5	10.02	11.1	10.10	10.00	-6.1	7,010	-0.09%
2020/11/02	2	9.77	2	9.87	9.83	0	6,761	0.00%
2020/10/30	14	9.92	0	0.00	9.85	14	6,734	0.21%
2020/10/29	1	10.00	0	0.00	10.10	1	6,674	0.01%
2020/10/27	1	10.20	1	10.25	10.15	0	6,561	0.00%
2020/10/26	2	10.00	3	10.12	10.00	-1	6,471	-0.02%
2020/10/23	10	10.10	30	10.15	10.15	-20	6,430	-0.31%
2020/10/22	83	10.20	9	10.26	10.15	74	6,408	1.15%
2020/10/21	2	10.05	33	9.96	9.99	-31	6,228	-0.50%
2020/10/20	0	0.00	3	9.95	9.82	-3	6,171	-0.05%
2020/10/19	35	9.85	5	9.94	9.83	30	6,163	0.49%
2020/10/16	2	9.75	1	9.80	9.68	1	6,042	0.02%
2020/10/15	1	10.00	85	10.00	9.95	-84	5,996	-1.40%
2020/10/14	3	10.00	4	10.04	10.15	-1	5,953	-0.02%
2020/10/13	3.3	9.99	0	0.00	9.88	3.3	5,855	0.06%
2020/10/12	3	9.92	41	9.90	9.99	-38	5,903	-0.64%
2020/10/08	37	9.79	0	0.00	9.78	37	5,847	0.63%
2020/10/07	1	9.79	0	0.00	9.90	1	5,832	0.02%
2020/10/06	2	9.87	47	9.86	9.89	-45	5,806	-0.77%
2020/10/05	5	9.31	0	9.40	9.42	5	5,734	0.09%
2020/09/28	6	9.40	3	9.40	9.43	3	5,772	0.05%
2020/09/25	11	9.24	5	9.17	9.18	6	5,804	0.10%
2020/09/24	20	9.22	5	9.19	9.17	15	5,766	0.26%
2020/09/23	9	9.51	18	9.49	9.50	-9	5,670	-0.16%
2020/09/22	13	9.66	1	9.66	9.70	12	5,586	0.21%
2020/09/21	20	9.91	0	0.00	9.90	20	5,528	0.36%
2020/09/18	7	9.91	12	9.97	9.87	-5	5,433	-0.09%
2020/09/17	16.5	9.89	13	9.97	9.86	3.5	5,370	0.07%
2020/09/16	9	10.07	4	10.08	10.20	5	5,064	0.10%
2020/09/15	0	0.00	10	10.11	10.20	-10	5,003	-0.20%
2020/09/14	5	10.42	4	10.30	10.30	1	4,917	0.02%
2020/09/11	17	10.21	23.4	10.26	10.30	-6.4	4,782	-0.13%
2020/09/10	53	10.50	10	10.69	10.55	43	4,457	0.96%
2020/09/09	7	10.16	70	10.50	10.65	-63	4,283	-1.47%
2020/09/08	20	10.33	30	10.53	10.25	-10	4,044	-0.25%
2020/09/07	3	10.18	156	10.25	10.40	-153	3,675	-4.16%	大賣/鉅額交易
2020/09/04	0	0.00	123	9.44	9.46	-123	3,309	-3.72%	大賣/鉅額交易
2020/09/03	7	9.36	1	9.37	9.37	6	3,253	0.18%
2020/09/02	0	0.00	11.9	9.39	9.36	-11.9	3,213	-0.37%
2020/09/01	2	9.10	9	9.10	9.19	-7	3,220	-0.22%
2020/08/31	0	0.00	4	9.05	9.32	-4	3,231	-0.12%
2020/08/28	14	8.77	3	8.68	8.75	11	3,043	0.36%
2020/08/27	30	8.88	15	8.95	8.88	15	3,019	0.50%
2020/08/26	3	8.61	1	8.58	8.61	2	2,830	0.07%
2020/08/25	12	8.52	3.2	8.38	8.52	8.8	2,769	0.32%
2020/08/24	2	8.30	2	8.35	8.30	0	2,764	0.00%
2020/08/21	0	0.00	3	8.22	8.29	-3	2,894	-0.10%
2020/08/20	4	8.05	8	8.23	8.07	-4	2,986	-0.13%
2020/08/19	20	8.45	9	8.42	8.32	11	2,914	0.38%
2020/08/18	44	8.49	1	8.44	8.45	43	2,881	1.49%
2020/08/17	25.2	8.51	1	8.40	8.57	24.2	2,847	0.85%
2020/08/14	2	8.33	6.7	8.28	8.35	-4.7	2,786	-0.17%
2020/08/12	0	0.00	1.8	8.12	8.15	-1.8	2,734	-0.07%
2020/08/11	5	8.22	34	8.24	8.18	-29	2,744	-1.06%
2020/08/10	12	8.13	0	0.00	8.14	12	2,723	0.44%
2020/08/06	3	8.10	0.1	8.00	8.04	2.9	2,744	0.11%
2020/07/31	5	8.03	19	8.03	8.06	-14	2,786	-0.50%
2020/07/30	0	0.00	1.9	8.04	8.05	-1.9	2,804	-0.07%
2020/07/29	1	8.08	5	8.10	8.06	-4	2,811	-0.14%
2020/07/28	12	8.08	0	0.00	8.01	12	2,881	0.42%
2020/07/27	1	8.05	0	0.00	8.05	1	2,946	0.03%
2020/07/24	34	8.28	4	8.21	8.22	30	2,983	1.01%
2020/07/23	28	8.30	16	8.29	8.32	12	2,977	0.40%
2020/07/22	0.1	8.16	0	0.00	8.19	0.1	3,023	0.00%
2020/07/21	8	8.16	1	8.16	8.22	7	3,017	0.23%
2020/07/20	19	8.11	15	8.13	8.12	4	3,014	0.13%
2020/07/17	20	8.37	0	8.16	8.21	20	3,022	0.66%
2020/07/16	5	8.23	3	8.20	8.34	2	3,024	0.07%
2020/07/14	1	8.08	1	8.03	8.03	0	2,992	0.00%
2020/07/13	1	8.06	0	0.00	8.09	1	3,067	0.03%
2020/07/10	0	0.00	6	8.12	8.03	-6	3,122	-0.19%
2020/07/09	0	0.00	2.6	8.15	8.17	-2.6	3,121	-0.08%
2020/07/08	10	8.16	3	8.17	8.17	7	3,121	0.22%
2020/07/07	11	8.20	0	0.00	8.18	11	3,127	0.35%
2020/07/06	0	0.00	5	8.23	8.27	-5	3,132	-0.16%
2020/07/03	7	8.15	3	8.20	8.23	4	3,127	0.13%
2020/07/02	8	8.20	0	0.00	8.20	8	3,139	0.25%
2020/06/30	0	0.00	0	8.20	8.24	0	3,174	0.00%
2020/06/29	1	8.18	0	0.00	8.19	1	3,195	0.03%
2020/06/24	1	8.30	0	0.00	8.28	1	3,199	0.03%
2020/06/22	0	0.00	11	8.46	8.46	-11	3,286	-0.33%
2020/06/19	60	8.25	2.7	8.21	8.21	57.3	3,308	1.73%
2020/06/18	1	8.17	0	0.00	8.22	1	3,330	0.03%
2020/06/17	1	8.20	0	0.00	8.22	1	3,388	0.03%
2020/06/16	0	0.00	2	8.30	8.24	-2	3,423	-0.06%
2020/06/15	2	8.10	3	8.17	8.11	-1	3,534	-0.03%
2020/06/12	0	0.00	25	8.06	8.19	-25	3,593	-0.70%
2020/06/11	65	8.46	50	8.34	8.34	15	3,653	0.41%
2020/06/10	1	8.46	13	8.57	8.65	-12	3,674	-0.33%
2020/06/09	0	0.00	3	8.46	8.41	-3	3,786	-0.08%
2020/06/08	10	8.46	0	0.00	8.45	10	3,934	0.25%
2020/06/05	1	8.20	36	8.21	8.24	-35	3,877	-0.90%
2020/06/04	3	7.99	4	8.00	8.00	-1	3,876	-0.03%
2020/06/03	38	7.98	0	0.00	8.02	38	3,936	0.97%
2020/06/02	20	7.79	1	7.80	7.80	19	3,920	0.48%
2020/06/01	2	7.83	0	0.00	7.81	2	3,931	0.05%
2020/05/29	3	7.89	2	8.01	7.80	1	3,933	0.03%
2020/05/28	75	8.15	151	7.94	8.14	-76	3,929	-1.93%	大賣/
2020/05/27	54	7.37	2	7.59	7.79	52	3,835	1.36%
2020/05/25	2	7.18	1	7.25	7.25	1	3,769	0.03%
2020/05/22	2	7.35	0	7.40	7.30	2	3,779	0.05%
2020/05/18	0	0.00	50	7.22	7.18	-50	3,766	-1.33%
2020/05/15	2	7.15	0	7.14	7.15	2	3,759	0.05%
2020/05/14	3	7.30	8	7.26	7.21	-5	3,743	-0.13%
2020/05/13	4	7.51	8	7.49	7.50	-4	3,717	-0.11%
2020/05/12	1.5	7.54	0	0.00	7.57	1.5	3,729	0.04%
2020/05/11	12	7.59	2	7.55	7.63	10	3,726	0.27%
2020/05/07	4	7.34	2	7.27	7.38	2	3,694	0.05%
2020/05/06	3	7.41	0	0.00	7.33	3	3,714	0.08%
2020/05/05	5	7.43	0	0.00	7.42	5	3,720	0.13%
2020/05/04	4.5	7.56	1	7.44	7.42	3.5	3,728	0.09%
2020/04/30	7	7.76	11	7.83	7.83	-4	3,666	-0.11%
2020/04/28	20	7.24	0	0.00	7.27	20	3,708	0.54%
2020/04/27	0	0.00	0	7.15	7.16	0	3,850	0.00%
2020/04/24	1	6.78	0	0.00	6.86	1	3,818	0.03%
2020/04/23	74	6.87	0	0.00	6.81	74	3,843	1.93%
2020/04/22	5	6.65	11	6.82	6.81	-6	3,857	-0.16%
2020/04/21	3	6.77	6	6.90	6.77	-3	3,866	-0.08%
2020/04/17	2	7.15	8	7.28	7.12	-6	3,862	-0.16%
2020/04/15	10	7.32	5	7.28	7.25	5	3,749	0.13%
2020/04/13	5	7.08	0	0.00	7.06	5	3,769	0.13%
2020/04/10	10	7.16	14	7.18	7.20	-4	3,803	-0.11%
2020/04/09	4	7.24	12	7.18	7.15	-8	3,878	-0.21%
2020/04/08	4	7.03	1	6.85	7.04	3	3,929	0.08%
2020/04/07	2	6.79	22	6.74	6.74	-20	3,962	-0.50%
2020/04/06	7	6.70	0	6.68	6.67	7	4,155	0.17%
2020/04/01	5	6.83	28	6.76	6.80	-23	4,209	-0.55%
2020/03/31	8	6.68	4	6.69	6.63	4	4,219	0.09%
2020/03/30	4	6.41	1	6.42	6.58	3	4,243	0.07%
2020/03/27	21	6.65	5	6.68	6.60	16	4,329	0.37%
2020/03/26	10	6.71	1	6.62	6.53	9	4,342	0.21%
2020/03/25	22	6.99	12	7.03	6.89	10	4,286	0.23%
2020/03/24	7	6.45	3	6.50	6.51	4	4,255	0.09%
2020/03/23	8	6.05	6	6.02	6.10	2	4,258	0.05%
2020/03/20	4	5.79	0	0.00	5.94	4	4,280	0.09%
2020/03/19	126	5.43	10	5.78	5.40	116	4,375	2.65%	大買/鉅額交易
2020/03/18	40	6.26	0	0.00	6.00	40	4,266	0.94%
2020/03/17	14	6.19	0	0.00	6.21	14	4,242	0.33%
2020/03/16	33	6.93	6	6.97	6.75	27	4,161	0.65%
2020/03/13	30	7.00	40	6.99	7.15	-10	4,089	-0.24%
2020/03/12	41	7.84	10	8.26	7.74	31	3,916	0.79%
2020/03/11	6	8.66	0	0.00	8.60	6	3,731	0.16%
2020/03/10	37	8.65	0	0.00	8.79	37	3,699	1.00%
2020/03/09	2	8.97	0	8.98	8.90	2	3,663	0.05%
2020/03/06	5	9.20	0	0.00	9.21	5	3,588	0.14%
2020/03/05	0	0.00	0	9.27	9.31	0	3,576	0.00%
2020/03/03	1	9.32	1	9.34	9.30	0	3,567	0.00%
2020/03/02	13	8.72	6	8.87	9.00	7	3,545	0.20%
2020/02/27	21	9.11	0	0.00	9.06	21	3,617	0.58%
2020/02/26	1	9.29	0	0.00	9.26	1	3,597	0.03%
2020/02/24	0	0.00	0	9.31	9.32	0	3,585	0.00%
2020/02/19	0	0.00	2	9.46	9.45	-2	3,569	-0.06%
2020/02/18	1	9.39	0	9.36	9.41	1	3,588	0.03%
2020/02/13	2	9.51	0	0.00	9.40	2	3,600	0.06%
2020/02/12	0	0.00	0	9.40	9.44	0	3,658	0.00%
2020/02/07	2	9.38	0	0.00	9.33	2	3,841	0.05%
2020/02/06	0	0.00	6	9.45	9.52	-6	4,194	-0.14%
2020/02/05	20	9.29	2	9.34	9.30	18	4,202	0.43%
2020/02/04	3	9.25	0	0.00	9.30	3	4,194	0.07%
2020/02/03	4	8.98	0	0.00	9.13	4	4,182	0.10%
2020/01/31	13	9.30	0	0.00	9.32	13	4,116	0.32%
2020/01/30	21	9.44	0	0.00	9.32	21	4,022	0.52%
2020/01/20	0	0.00	1	10.30	10.25	-1	3,853	-0.03%
2020/01/17	0	0.00	0.9	10.20	10.30	-0.9	3,816	-0.02%
2020/01/16	14	10.25	0	0.00	10.25	14	3,802	0.37%
2020/01/15	13	10.34	1	10.35	10.30	12	3,797	0.32%
2020/01/14	0	0.00	3	10.35	10.40	-3	3,815	-0.08%
2020/01/13	8	10.45	26	10.42	10.40	-18	3,863	-0.47%
2020/01/10	0	0.00	8	10.25	10.30	-8	3,835	-0.21%
2020/01/09	0	0.00	6	10.25	10.25	-6	3,871	-0.15%
2020/01/08	16	10.19	1	10.20	10.10	15	3,916	0.38%
2020/01/07	0	0.00	9	10.30	10.30	-9	3,887	-0.23%
2020/01/06	3	10.35	2	10.40	10.40	1	3,919	0.03%
2020/01/03	3	10.53	27	10.50	10.50	-24	3,944	-0.61%
2020/01/02	28	10.75	33	10.75	10.75	-5	3,871	-0.13%
2019/12/31	10	10.60	27	10.63	10.65	-17	3,837	-0.44%
2019/12/30	56	10.59	12	10.58	10.60	44	3,759	1.17%
2019/12/27	23	10.25	41	10.31	10.35	-18	3,581	-0.50%
2019/12/26	4	10.15	0	0.00	10.15	4	3,499	0.11%
2019/12/25	11	10.25	19	10.23	10.25	-8	3,463	-0.23%
2019/12/24	33	10.30	5.7	10.29	10.25	27.3	3,458	0.79%
2019/12/23	7	10.21	10	10.20	10.25	-3	3,387	-0.09%
2019/12/20	0	0.00	2	10.10	10.05	-2	3,352	-0.06%
2019/12/19	1	10.10	24.8	10.05	10.15	-23.8	3,327	-0.72%
2019/12/18	12	10.14	0	0.00	10.15	12	3,320	0.36%
2019/12/17	4	10.15	6	10.06	10.10	-2	3,275	-0.06%
2019/12/16	0	0.00	0	9.96	9.99	0	3,207	0.00%
2019/12/12	2	9.85	0.1	9.78	9.84	1.9	3,071	0.06%
2019/12/10	0	0.00	5	9.62	9.63	-5	3,033	-0.16%
2019/12/06	2	9.50	0	0.00	9.69	2	3,082	0.06%
2019/12/04	1	9.60	0	0.00	9.81	1	3,095	0.03%
2019/12/03	10	9.70	0	0.00	9.71	10	3,074	0.33%
2019/12/02	0	0.00	10	9.69	9.72	-10	3,085	-0.32%
2019/11/29	0	0.00	5	9.73	9.76	-5	3,101	-0.16%
2019/11/27	0	0.00	2	9.80	9.90	-2	3,103	-0.06%
2019/11/26	3	9.90	0	0.00	9.90	3	3,083	0.10%
2019/11/25	6	9.53	1	9.56	9.57	5	2,972	0.17%
2019/11/22	3	9.36	0	0.00	9.35	3	2,965	0.10%
2019/11/21	1	9.37	0	0.00	9.37	1	2,975	0.03%
2019/11/19	5	9.49	1	9.47	9.47	4	2,982	0.13%
2019/11/18	2	9.45	0	0.00	9.45	2	2,997	0.07%
2019/11/14	0	0.00	19	9.32	9.32	-19	3,002	-0.63%
2019/11/13	0	0.00	10	9.40	9.40	-10	3,106	-0.32%
2019/11/12	4	9.48	1.3	9.48	9.48	2.7	3,202	0.08%
2019/11/11	4	9.59	22	9.48	9.46	-18	3,257	-0.55%
2019/11/08	10	9.95	11	9.89	9.87	-1	3,199	-0.03%
2019/11/07	7	9.83	3	9.81	9.86	4	3,179	0.13%
2019/11/06	29	10.03	31	9.92	9.86	-2	3,246	-0.06%
2019/11/05	57	9.90	28	10.03	10.10	29	3,174	0.91%
2019/11/04	8	9.30	0	0.00	9.36	8	2,873	0.28%
2019/11/01	2	9.14	0	0.00	9.22	2	2,878	0.07%
2019/10/30	0	0.00	0.1	9.07	9.09	-0.1	2,949	0.00%
2019/10/29	2	9.13	0	0.00	9.11	2	2,956	0.07%
2019/10/28	2	9.18	0	0.00	9.17	2	2,965	0.07%
2019/10/25	0	0.00	5	9.20	9.20	-5	2,970	-0.17%
2019/10/24	1	9.20	0	0.00	9.21	1	3,010	0.03%
2019/10/23	14	9.28	0	0.00	9.25	14	3,027	0.46%
2019/10/22	1	9.37	20	9.37	9.36	-19	3,091	-0.61%
2019/10/21	11	9.37	2	9.24	9.40	9	3,119	0.29%
2019/10/18	2	9.10	2	9.10	9.08	0	3,208	0.00%
2019/10/17	17	9.08	0	0.00	9.10	17	3,266	0.52%
2019/10/16	11	8.99	0	0.00	8.99	11	3,262	0.34%
2019/10/15	15	9.02	0	0.00	9.03	15	3,256	0.46%
2019/10/14	1	9.13	0	0.00	9.06	1	3,230	0.03%
2019/10/09	6	9.20	11	9.28	9.12	-5	3,205	-0.16%
2019/10/07	5	9.32	0	0.00	9.32	5	3,152	0.16%
2019/10/03	0	0.00	1	9.52	9.54	-1	3,133	-0.03%
2019/10/02	0	0.00	1	9.79	9.73	-1	3,149	-0.03%
2019/09/27	4	9.72	0	0.00	9.74	4	3,179	0.13%
2019/09/25	1	10.00	0	0.00	9.94	1	3,226	0.03%
2019/09/24	0	0.00	3	10.05	10.00	-3	3,233	-0.09%
2019/09/16	13	10.24	4	10.25	10.30	9	3,421	0.26%
2019/09/12	0	0.00	1	10.10	10.15	-1	3,413	-0.03%
2019/09/11	1	10.00	0	0.00	10.05	1	3,448	0.03%
2019/09/10	4	10.04	0.9	10.00	10.05	3.1	3,487	0.09%
2019/09/09	0	0.00	0	10.10	10.15	0	3,467	0.00%
2019/09/06	0	0.00	6	10.20	10.20	-6	3,497	-0.17%
2019/09/05	0	0.00	16	10.15	10.10	-16	3,475	-0.46%
2019/09/04	0	0.00	1	10.15	10.15	-1	3,473	-0.03%
2019/09/03	3	10.10	0	0.00	10.10	3	3,491	0.09%
2019/08/30	1.7	9.88	4	9.86	9.92	-2.3	3,481	-0.06%
2019/08/29	0	0.00	0.2	9.80	9.80	-0.2	3,506	-0.01%
2019/08/28	0	0.00	1.1	9.85	9.83	-1.1	3,513	-0.03%
2019/08/27	0	0.00	33	9.90	9.88	-33	3,515	-0.94%
2019/08/26	0	0.00	0.9	9.86	9.91	-0.9	3,513	-0.03%
2019/08/23	2	9.97	1	10.05	10.00	1	3,544	0.03%
2019/08/22	0	0.00	0	9.94	9.97	0	3,558	0.00%
2019/08/21	5	9.99	0	0.00	9.99	5	3,633	0.14%
2019/08/20	4	10.00	0	0.00	10.05	4	3,924	0.10%
2019/08/19	15	9.96	3	9.97	9.96	12	3,954	0.30%
2019/08/16	4	9.74	16	9.77	9.76	-12	3,990	-0.30%
2019/08/15	10	9.91	18	9.88	9.89	-8	3,901	-0.21%
2019/08/14	2	10.03	9	10.05	10.00	-7	3,888	-0.18%
2019/08/13	11	10.05	0	0.00	10.05	11	3,867	0.28%
2019/08/08	12	10.08	6	9.99	9.99	6	4,068	0.15%
2019/08/07	7	10.09	0	0.00	10.00	7	4,045	0.17%
2019/08/06	60	10.13	4.1	10.20	10.20	55.9	4,156	1.35%
2019/08/05	3	10.38	4	10.35	10.35	-1	4,223	-0.02%
2019/08/02	4	10.40	0	0.00	10.45	4	4,354	0.09%
2019/08/01	3	10.45	0	0.00	10.45	3	4,449	0.07%
2019/07/31	2	10.55	1	10.60	10.55	1	4,528	0.02%
2019/07/29	5	10.75	6	10.70	10.70	-1	5,056	-0.02%
2019/07/25	2	10.60	1	10.60	10.60	1	5,543	0.02%
2019/07/23	81	10.85	20	10.85	10.85	61	5,661	1.08%
2019/07/22	38	10.72	36	10.80	10.80	2	5,714	0.03%
2019/07/19	12	10.57	32	10.60	10.65	-20	5,716	-0.35%
2019/07/18	10	10.45	0	0.00	10.50	10	5,969	0.17%
2019/07/17	4	10.50	0	0.00	10.50	4	6,190	0.06%
2019/07/16	2	10.40	0	0.00	10.45	2	6,425	0.03%
2019/07/15	22	10.40	0	0.00	10.35	22	6,456	0.34%
2019/07/12	0	0.00	20	10.40	10.40	-20	6,538	-0.31%
2019/07/08	1	10.45	1	10.45	10.45	0	6,880	0.00%
2019/07/04	1	10.50	0.2	10.50	10.55	0.8	6,986	0.01%
2019/07/03	2	10.55	0	0.00	10.55	2	7,105	0.03%
2019/07/02	10	10.70	2	10.60	10.70	8	7,240	0.11%
2019/06/27	0	0.00	1	10.60	10.55	-1	7,436	-0.01%
2019/06/26	0	0.00	1	10.45	10.45	-1	7,444	-0.01%
2019/06/25	8	10.47	0	0.00	10.45	8	7,533	0.11%
2019/06/21	1	10.65	6	10.66	10.65	-5	7,609	-0.07%
2019/06/20	2	10.53	6	10.55	10.50	-4	7,635	-0.05%
2019/06/19	1	10.40	0	0.00	10.45	1	7,795	0.01%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/06/17	2	10.30	0	0.00	10.40	2	8,077	0.02%
2019/06/14	2	10.38	0.4	10.35	10.35	1.6	8,178	0.02%
2019/06/13	0	0.00	0	10.35	10.40	0	8,203	0.00%
2019/06/12	0.5	10.35	0	0.00	10.40	0.5	8,267	0.01%
2019/06/11	10	10.43	0	0.00	10.40	10	8,401	0.12%
2019/06/04	0	0.00	11	10.40	10.35	-11	8,749	-0.13%
2019/05/31	1	10.40	17	10.40	10.40	-16	9,298	-0.17%
2019/05/30	11	10.40	2	10.38	10.35	9	9,623	0.09%
2019/05/29	1	10.45	0	0.00	10.45	1	9,685	0.01%
2019/05/27	65	10.48	0	0.00	10.35	65	9,845	0.66%
2019/05/23	0	0.00	0	10.80	10.80	0	9,900	0.00%
2019/05/22	1	10.90	30	10.90	10.90	-29	10,020	-0.29%
2019/05/21	20	10.90	0	0.00	10.90	20	10,283	0.19%
2019/05/17	12	10.85	0	0.00	10.85	12	10,353	0.12%
2019/05/16	0	0.00	7	11.00	11.00	-7	10,312	-0.07%
2019/05/15	8	11.15	17	11.10	11.05	-9	10,408	-0.09%
2019/05/14	4	11.10	9.5	11.04	11.05	-5.5	10,605	-0.05%
2019/05/13	31	10.75	169.1	10.70	10.85	-138.1	10,715	-1.29%	大賣/鉅額交易
2019/05/10	35	10.64	20	10.60	10.60	15	11,052	0.14%
2019/05/09	5	10.74	6	10.75	10.70	-1	11,126	-0.01%
2019/05/08	9	10.86	1	10.90	11.00	8	11,056	0.07%
2019/05/07	5	11.20	40	11.23	11.10	-35	11,031	-0.32%
2019/05/06	43	11.30	56	11.57	11.20	-13	10,971	-0.12%
2019/05/03	23	11.83	29.4	11.83	11.85	-6.4	10,577	-0.06%
2019/05/02	5	12.40	6	12.25	12.35	-1	10,166	-0.01%
2019/04/30	3	12.30	2	12.30	12.30	1	10,111	0.01%
2019/04/29	165	12.39	166	12.10	12.05	-1	10,108	-0.01%	大買/大賣/
2019/04/26	25	12.35	45	12.41	12.30	-20	10,046	-0.20%
2019/04/25	7	12.51	6	12.59	12.55	1	9,951	0.01%
2019/04/24	122	12.69	125.6	12.51	12.45	-3.6	9,822	-0.04%	大買/大賣/
2019/04/23	2	12.30	22	12.38	12.45	-20	9,537	-0.21%
2019/04/22	61	12.21	80.8	12.19	12.30	-19.8	9,344	-0.21%
2019/04/18	1	12.00	0	0.00	11.95	1	9,258	0.01%
2019/04/17	2	11.95	7	12.09	12.05	-5	9,305	-0.05%
2019/04/16	16	11.87	38	11.93	12.05	-22	9,241	-0.24%
2019/04/15	168	11.90	3	11.90	11.90	165	9,104	1.81%	大買/鉅額交易
2019/04/12	6	11.90	12	11.80	11.75	-6	9,235	-0.06%
2019/04/11	2	11.88	6	12.00	11.90	-4	9,227	-0.04%
2019/04/10	8.8	11.96	40	11.93	12.00	-31.2	9,188	-0.34%
2019/04/09	3	12.00	26	11.95	12.05	-23	9,131	-0.25%
2019/04/08	11	11.88	63	11.88	11.85	-52	9,048	-0.57%
2019/04/03	2	11.70	11	11.68	11.70	-9	8,878	-0.10%
2019/04/02	12	11.40	2	11.40	11.45	10	8,773	0.11%
2019/04/01	47	11.48	0	0.00	11.40	47	8,713	0.54%
2019/03/29	11	11.40	1.4	11.42	11.40	9.6	8,681	0.11%
2019/03/28	34	11.33	10	11.35	11.30	24	8,700	0.28%
2019/03/27	20	11.40	20	11.45	11.40	0	8,687	0.00%
2019/03/26	5	11.50	5.7	11.59	11.50	-0.7	8,615	-0.01%
2019/03/25	9	11.40	82	11.40	11.40	-73	8,594	-0.85%
2019/03/22	65	11.62	1.2	11.76	11.55	63.8	8,526	0.75%
2019/03/21	1	11.75	15	11.76	11.75	-14	8,418	-0.17%
2019/03/20	82	11.69	59	11.71	11.70	23	8,396	0.27%
2019/03/19	11	11.95	14	11.99	11.95	-3	8,157	-0.04%
2019/03/18	13	11.95	6	11.96	11.90	7	8,057	0.09%
2019/03/15	23	11.92	0	0.00	11.95	23	8,085	0.28%
2019/03/14	11	11.93	13	12.00	11.90	-2	8,071	-0.02%
2019/03/13	42	12.00	0	0.00	12.00	42	8,029	0.52%
2019/03/12	1	12.10	24	12.09	12.10	-23	8,245	-0.28%
2019/03/11	43	12.05	17.9	12.06	12.00	25.1	8,335	0.30%
2019/03/08	118	11.99	29	11.95	11.95	89	8,322	1.07%	大買/
2019/03/07	28	12.16	12	12.15	12.10	16	8,279	0.19%
2019/03/06	64	12.41	14	12.43	12.40	50	8,456	0.59%
2019/03/05	4	11.90	56	12.26	12.30	-52	8,093	-0.64%
2019/03/04	8	11.98	0	0.00	12.00	8	7,812	0.10%
2019/02/27	31	12.06	0	0.00	12.05	31	7,764	0.40%
2019/02/26	93	12.05	19	12.12	12.10	74	7,706	0.96%
2019/02/25	53	12.11	27	12.15	12.15	26	7,565	0.34%
2019/02/22	9	12.08	0	0.00	12.05	9	7,434	0.12%
2019/02/21	1	12.25	40	12.20	12.30	-39	7,250	-0.54%
2019/02/20	14	12.20	10	12.09	12.05	4	7,093	0.06%
2019/02/19	1	12.00	41	11.95	11.90	-40	6,848	-0.58%
2019/02/18	14	11.92	0	0.00	11.90	14	6,850	0.20%
2019/02/15	24	11.95	7	11.91	11.90	17	6,849	0.25%
2019/02/14	16	12.18	15	12.02	12.05	1	6,813	0.01%
2019/02/13	26	12.25	0	0.00	12.15	26	6,807	0.38%
2019/02/12	4	12.13	80	12.11	12.30	-76	6,656	-1.14%
2019/02/11	72	12.09	5	12.10	12.00	67	6,421	1.04%
2019/01/30	25	11.61	45	11.56	11.65	-20	5,995	-0.33%
2019/01/29	16	11.20	4	11.25	11.25	12	5,784	0.21%
2019/01/28	0	0.00	11	11.20	11.25	-11	5,742	-0.19%
2019/01/25	10	11.15	0	0.00	11.10	10	5,744	0.17%
2019/01/24	11	11.20	1	11.15	11.15	10	5,753	0.17%
2019/01/23	0	0.00	51	11.20	11.20	-51	5,744	-0.89%
2019/01/22	0	0.00	6	11.05	11.10	-6	5,759	-0.10%
2019/01/21	6	11.08	23	11.16	11.10	-17	5,859	-0.29%
2019/01/18	3	11.00	3	10.85	10.90	0	5,983	0.00%
2019/01/17	5	10.95	0	0.00	10.90	5	6,114	0.08%
2019/01/16	1	10.85	0	0.00	10.85	1	6,230	0.02%
2019/01/15	0	0.00	0	10.80	10.90	0	6,303	0.00%
2019/01/14	5	10.75	4	10.70	10.75	1	6,380	0.02%
2019/01/11	1	10.90	1	10.90	10.90	0	6,485	0.00%
2019/01/10	6	10.98	1	11.10	11.00	5	6,475	0.08%
2019/01/09	31	11.05	82	11.11	11.20	-51	6,402	-0.80%
2019/01/08	1	10.75	10.1	10.76	10.70	-9.1	6,276	-0.15%
2019/01/07	0	0.00	27	10.62	10.75	-27	6,281	-0.43%
2019/01/04	98	10.34	19	10.30	10.35	79	6,333	1.25%
2019/01/03	27	10.74	8	10.70	10.70	19	6,338	0.30%
2019/01/02	10	10.99	60	10.94	10.95	-50	6,371	-0.78%
2018/12/28	22	10.70	22	10.75	10.70	0	6,395	0.00%
2018/12/27	27	10.82	30	10.81	10.75	-3	6,580	-0.05%
2018/12/26	44	10.88	15	10.80	10.70	29	6,614	0.44%
2018/12/25	45	10.85	44	10.90	10.85	1	6,691	0.01%
2018/12/24	1	11.05	22.9	11.05	11.05	-21.9	6,734	-0.33%
2018/12/22	23	10.90	23	11.00	11.00	0	6,853	0.00%
2018/12/21	22.1	10.85	20	10.95	10.95	2.1	7,001	0.03%
2018/12/20	20	11.05	29.1	11.00	11.00	-9.1	7,110	-0.13%
2018/12/19	56	11.22	22	11.25	11.15	34	7,376	0.46%
2018/12/18	30	11.22	12	11.20	11.20	18	7,709	0.23%
2018/12/17	72	11.40	25	11.50	11.35	47	7,782	0.60%
2018/12/14	20	11.35	69	11.44	11.45	-49	7,950	-0.62%
2018/12/13	6	11.31	30	11.28	11.30	-24	8,120	-0.30%
2018/12/12	19	11.25	19	11.35	11.30	0	8,196	0.00%
2018/12/11	27	11.25	37	11.25	11.20	-10	8,161	-0.12%
2018/12/10	60	11.30	55	11.31	11.20	5	8,290	0.06%
2018/12/07	2	11.53	1	11.50	11.50	1	8,274	0.01%
2018/12/06	55	11.54	13	11.69	11.40	42	8,298	0.51%
2018/12/05	80	11.90	77	12.02	11.85	3	8,402	0.04%
2018/12/04	44	11.91	4	11.95	11.85	40	8,327	0.48%
2018/12/03	3	11.88	5	11.85	11.90	-2	8,343	-0.02%
2018/11/30	5	11.74	4.1	11.63	11.60	0.9	8,475	0.01%
2018/11/29	32	11.72	117.4	11.68	11.80	-85.4	8,448	-1.01%	大賣/
2018/11/28	53	11.23	52	11.32	11.30	1	8,206	0.01%
2018/11/27	50	11.19	41	11.25	11.20	9	8,265	0.11%
2018/11/26	18	11.25	0	0.00	11.25	18	8,475	0.21%
2018/11/23	20	11.31	30	11.35	11.30	-10	8,591	-0.12%
2018/11/22	21	11.46	21	11.54	11.35	0	8,925	0.00%
2018/11/21	22.1	11.26	23	11.35	11.35	-0.9	9,185	-0.01%
2018/11/20	30	11.41	0	0.00	11.40	30	9,329	0.32%
2018/11/19	42	11.55	5	11.55	11.55	37	9,637	0.38%
2018/11/16	8	11.58	3	11.65	11.55	5	9,908	0.05%
2018/11/15	34	11.75	0	0.00	11.60	34	10,107	0.34%
2018/11/14	0	0.00	88	11.55	11.65	-88	10,334	-0.85%
2018/11/13	29.2	11.25	0	0.00	11.25	29.2	10,618	0.28%
2018/11/12	65	11.35	0	0.00	11.40	65	10,829	0.60%
2018/11/09	72	11.65	2	11.80	11.65	70	11,095	0.63%
2018/11/08	19	11.75	12	11.85	11.85	7	11,604	0.06%
2018/11/06	2	11.85	0	0.00	11.65	2	13,221	0.02%
2018/11/02	1	11.80	8	11.93	11.80	-7	13,594	-0.05%
2018/11/01	0	0.00	3	11.80	11.90	-3	13,651	-0.02%
2018/10/31	2	11.70	4.9	11.69	11.75	-2.9	13,635	-0.02%
2018/10/30	41	11.65	40	11.70	11.55	1	13,767	0.01%
2018/10/29	17	11.29	5	11.29	11.50	12	13,966	0.09%
2018/10/26	4	10.86	8.4	10.69	10.85	-4.4	13,982	-0.03%
2018/10/25	17	11.15	6	11.21	11.05	11	13,832	0.08%
2018/10/24	1	11.90	12	11.96	11.85	-11	13,778	-0.08%
2018/10/23	23	12.30	10	12.55	12.25	13	13,825	0.09%
2018/10/22	20	12.75	21	12.50	12.70	-1	13,880	-0.01%
2018/10/19	15	12.55	62	12.55	12.55	-47	14,236	-0.33%
2018/10/18	31	13.10	31	13.20	13.00	0	14,220	0.00%
2018/10/17	5	13.02	0	0.00	12.90	5	14,461	0.03%
2018/10/16	0	13.10	0	0.00	13.20	0	14,446	0.00%
2018/10/15	30	13.20	30.1	13.25	13.15	-0.1	14,518	0.00%
2018/10/12	19	12.80	19	13.05	13.10	0	14,495	0.00%
2018/10/11	11	12.81	5	12.85	12.85	6	14,535	0.04%
2018/10/09	10	13.65	1	13.70	13.70	9	14,422	0.06%
2018/10/08	2	13.68	10	13.60	13.65	-8	14,426	-0.06%
2018/10/05	15	13.50	1	13.75	13.60	14	14,547	0.10%
2018/10/04	2	14.15	0	0.00	14.00	2	14,490	0.01%
2018/10/02	20	14.30	1	14.50	14.25	19	14,676	0.13%
2018/10/01	0	0.00	10	14.50	14.50	-10	14,670	-0.07%
2018/09/28	10	14.55	5	14.55	14.45	5	14,652	0.03%
2018/09/27	0	0.00	6	14.63	14.75	-6	14,525	-0.04%
2018/09/26	62	14.60	90	14.78	14.65	-28	14,427	-0.19%
2018/09/25	21	14.46	16.1	14.38	14.40	5	14,220	0.03%
2018/09/21	10	13.86	1.5	13.97	13.95	8.5	13,946	0.06%
2018/09/20	1	13.85	3	13.93	13.95	-2	14,010	-0.01%
2018/09/19	13	14.17	35	13.99	14.05	-22	13,927	-0.16%
2018/09/18	9	13.54	12	13.51	13.50	-3	13,961	-0.02%
2018/09/17	0	0.00	2	13.35	13.35	-2	13,963	-0.01%
2018/09/14	40	13.35	6	13.40	13.40	34	14,181	0.24%
2018/09/13	10	13.35	0	0.00	13.35	10	14,127	0.07%
2018/09/12	0	0.00	2	13.18	13.25	-2	14,253	-0.01%
2018/09/11	0	0.00	2.1	13.12	13.15	-2.1	14,359	-0.01%
2018/09/10	41	13.00	0	13.00	13.00	41	14,316	0.29%
2018/09/07	37	13.48	35	13.53	13.50	2	14,138	0.01%
2018/09/06	19	13.32	3	13.35	13.15	16	14,021	0.11%
2018/09/05	1	13.70	2	13.75	13.65	-1	13,890	-0.01%
2018/09/04	7	13.71	7	13.76	13.80	0	13,909	0.00%
2018/09/03	70	13.75	6	13.67	13.65	64	13,905	0.46%
2018/08/31	24	13.99	14	13.96	14.00	10	13,911	0.07%
2018/08/30	2	14.28	0	0.00	14.30	2	13,778	0.01%
2018/08/29	30	14.06	18	14.14	14.00	12	13,775	0.09%
2018/08/28	57	14.54	29	14.50	14.45	28	13,557	0.21%
2018/08/27	25	14.85	21	14.90	14.95	4	13,489	0.03%
2018/08/24	17	15.21	12	15.08	15.05	5	13,586	0.04%
2018/08/23	5	15.59	19	15.44	15.50	-14	13,303	-0.11%
2018/08/22	34	15.19	10	15.30	15.00	24	13,059	0.18%
2018/08/21	51	15.07	43	15.03	15.05	8	12,971	0.06%
2018/08/20	31	14.63	0	0.00	14.55	31	12,662	0.24%
2018/08/17	81	15.30	68	15.03	15.00	13	12,321	0.11%
2018/08/16	16	15.13	26	15.21	15.35	-10	12,002	-0.08%
2018/08/15	89	15.81	58	15.68	15.60	31	11,641	0.27%
2018/08/14	126	15.40	119	15.24	15.60	7	11,049	0.06%	大買/大賣/
2018/08/13	68	14.65	92.4	14.68	14.45	-24.4	10,062	-0.24%
2018/08/10	36	14.25	35	14.35	14.25	1	9,425	0.01%
2018/08/09	0	0.00	13	13.95	13.95	-13	9,094	-0.14%
2018/08/08	17	14.04	16	13.93	13.90	1	9,088	0.01%
2018/08/06	32	14.10	42	14.13	14.15	-10	8,948	-0.11%
2018/08/03	30	14.30	32	14.37	13.85	-2	8,889	-0.02%
2018/08/02	64	14.19	7	14.11	14.00	57	8,827	0.65%
2018/08/01	26	14.18	7	14.19	14.20	19	8,717	0.22%
2018/07/31	6	14.16	0	0.00	14.25	6	8,653	0.07%
2018/07/30	53	14.14	137	14.20	14.15	-84	8,570	-0.98%	大賣/
2018/07/27	0	0.00	1	13.90	13.90	-1	8,392	-0.01%
2018/07/26	1	14.10	36	13.96	13.80	-35	8,311	-0.42%
2018/07/25	30	13.40	33.3	13.50	13.65	-3.3	7,942	-0.04%
2018/07/24	93	13.40	181	13.43	13.45	-88	7,810	-1.13%	大賣/
2018/07/20	25	13.00	40	13.00	12.95	-15	7,455	-0.20%
2018/07/19	0	0.00	20.2	13.31	13.30	-20.2	7,380	-0.27%
2018/07/18	20	13.55	61	13.46	13.35	-41	7,402	-0.55%
2018/07/17	7	13.19	15	13.20	13.35	-8	7,304	-0.11%
2018/07/16	0	0.00	76	13.30	13.15	-76	7,264	-1.05%
2018/07/13	6	13.00	44	13.10	13.15	-38	7,209	-0.53%
2018/07/12	16	13.37	1	13.35	13.35	15	7,037	0.21%
2018/07/11	23	13.30	336	13.29	13.35	-313	6,918	-4.52%	大賣/鉅額交易
2018/07/10	4	13.05	42	13.01	13.00	-38	6,661	-0.57%
2018/07/09	10	12.95	10	13.00	13.00	0	6,594	0.00%
2018/07/06	0	0.00	21	12.71	12.95	-21	6,626	-0.32%
2018/07/05	4	12.55	0	0.00	12.55	4	6,571	0.06%
2018/07/04	16	12.51	20	12.62	12.65	-4	6,611	-0.06%
2018/07/02	25	12.90	49.1	12.95	12.95	-24.1	6,572	-0.37%
2018/06/29	56	12.62	5	12.63	12.65	51	6,550	0.78%
2018/06/28	17	13.11	6	13.11	13.05	11	6,428	0.17%
2018/06/27	34	13.10	75	13.11	13.15	-41	6,370	-0.64%
2018/06/26	8	12.74	6.5	12.88	12.95	1.5	6,167	0.02%
2018/06/25	36	12.85	4	12.91	12.90	32	6,160	0.52%
2018/06/22	10	12.70	4	12.74	12.60	6	6,098	0.10%
2018/06/21	13	12.70	24	12.68	12.60	-11	6,198	-0.18%
2018/06/20	3	12.60	10	12.30	12.60	-7	6,389	-0.11%
2018/06/19	13	12.40	8	12.36	12.40	5	6,392	0.08%
2018/06/15	0	0.00	8	12.15	12.20	-8	6,262	-0.13%
2018/06/14	4	12.33	16	12.18	12.10	-12	6,279	-0.19%
2018/06/13	3	12.47	0	0.00	12.40	3	6,294	0.05%
2018/06/12	1	12.40	8	12.50	12.50	-7	6,219	-0.11%
2018/06/11	91	12.49	11.1	12.46	12.40	79.9	6,142	1.30%
2018/06/08	88	12.27	8	12.38	12.40	80	6,099	1.31%
2018/06/07	35	12.26	31	12.35	12.25	4	6,099	0.07%
2018/06/06	22	11.96	4	12.18	12.05	18	6,105	0.29%
2018/06/05	84	12.15	10	12.20	12.10	74	6,128	1.21%
2018/06/04	10	12.05	15	12.08	12.20	-5	6,122	-0.08%
2018/06/01	10	11.83	13	11.57	11.85	-3	5,952	-0.05%
2018/05/31	13	11.27	10	11.30	11.45	3	5,847	0.05%
2018/05/30	24	11.25	2	11.25	11.25	22	6,534	0.34%
2018/05/29	9	11.16	6	11.23	11.40	3	6,662	0.05%
2018/05/28	11	10.85	0	0.00	10.90	11	6,902	0.16%
2018/05/25	10	10.90	10	10.90	10.80	0	7,117	0.00%
2018/05/24	36	10.97	0.9	10.95	11.00	35.1	7,257	0.48%
2018/05/23	5	10.95	7	11.10	10.95	-2	7,979	-0.03%
2018/05/22	0	0.00	59	11.10	11.10	-59	8,247	-0.72%
2018/05/21	2	11.00	20	11.10	11.05	-18	8,767	-0.21%
2018/05/18	30	11.04	46	11.01	11.00	-16	8,899	-0.18%
2018/05/17	1	10.90	7	10.95	10.90	-6	8,978	-0.07%
2018/05/16	0	0.00	7	10.79	10.80	-7	9,034	-0.08%
2018/05/15	2	10.85	8	10.85	10.90	-6	9,174	-0.07%
2018/05/14	0.5	10.85	0	0.00	10.85	0.5	9,553	0.01%
2018/05/11	60	10.99	20	11.15	10.90	40	9,629	0.42%
2018/05/10	14.5	10.96	4	10.83	11.00	10.5	9,646	0.11%
2018/05/09	52	10.48	0	0.00	10.40	52	9,557	0.54%
2018/05/08	10	10.45	10	10.50	10.60	0	9,737	0.00%
2018/05/07	20	10.40	0	0.00	10.35	20	9,928	0.20%
2018/05/04	0	0.00	5	10.40	10.50	-5	10,028	-0.05%
2018/05/03	28	10.40	17	10.38	10.35	11	10,150	0.11%
2018/05/02	27	10.62	3	10.55	10.50	24	10,318	0.23%
2018/04/30	10	10.80	10	10.80	10.80	0	10,792	0.00%
2018/04/27	3	10.70	10	10.80	10.80	-7	10,942	-0.06%
2018/04/26	30	10.83	20	10.78	10.75	10	11,246	0.09%
2018/04/25	18	10.85	8	10.88	10.90	10	11,433	0.09%
2018/04/24	30	11.03	45	11.00	11.00	-15	11,765	-0.13%
2018/04/23	40	11.33	10	11.40	11.20	30	12,093	0.25%
2018/04/20	16	11.35	16	11.40	11.40	0	12,365	0.00%
2018/04/19	29	11.31	21	11.31	11.25	8	13,211	0.06%
2018/04/18	32	11.21	22	11.20	11.15	10	13,617	0.07%
2018/04/17	35	11.15	30	11.15	11.15	5	14,097	0.04%
2018/04/16	24	11.30	15	11.15	11.15	9	15,298	0.06%
2018/04/13	9	11.33	17	11.33	11.35	-8	15,988	-0.05%
2018/04/12	37	11.33	26	11.30	11.30	11	17,051	0.06%
2018/04/11	18	11.66	8	11.60	11.60	10	17,184	0.06%
2018/04/10	0	0.00	21	11.81	11.80	-21	17,410	-0.12%
2018/04/09	1	12.00	7	11.97	12.00	-6	17,679	-0.03%
2018/04/03	21	11.72	55	11.77	11.80	-34	18,523	-0.18%
2018/04/02	26	11.88	52	11.86	11.90	-26	18,769	-0.14%
2018/03/31	0	0.00	16	11.80	11.80	-16	19,565	-0.08%
2018/03/30	47	11.56	12	11.60	11.60	35	20,463	0.17%
2018/03/29	4	11.53	32	11.55	11.55	-28	20,503	-0.14%
2018/03/28	18	11.17	27	11.42	11.45	-9	20,514	-0.04%
2018/03/27	30	11.12	45	11.14	11.15	-15	20,452	-0.07%
2018/03/26	17	10.84	60	10.90	10.85	-43	20,399	-0.21%
2018/03/23	101	11.05	3	11.30	10.95	98	20,320	0.48%	大買/
2018/03/22	23	11.80	0	0.00	11.80	23	20,021	0.11%
2018/03/21	5	12.15	0	0.00	12.10	5	19,894	0.03%
2018/03/20	26	12.13	28	12.11	12.10	-2	19,964	-0.01%
2018/03/19	13	12.15	1	12.30	12.05	12	20,064	0.06%
2018/03/15	17	12.29	16	12.30	12.35	1	20,571	0.00%
2018/03/14	19	12.36	10	12.30	12.30	9	20,742	0.04%
2018/03/13	31	12.45	16	12.40	12.40	15	20,768	0.07%
2018/03/12	34	12.31	0	0.00	12.35	34	20,728	0.16%
2018/03/09	72	12.43	30	12.35	12.30	42	20,818	0.20%
2018/03/08	10	12.60	5	12.45	12.50	5	20,854	0.02%
2018/03/07	12	12.45	0	0.00	12.35	12	20,770	0.06%
2018/03/06	3	12.47	82	12.41	12.45	-79	20,732	-0.38%
2018/03/05	319	12.32	64	12.37	12.20	255	20,585	1.24%	大買/鉅額交易
2018/03/02	23	13.44	22	13.53	13.55	1	19,892	0.01%
2018/03/01	13	13.76	75	13.84	13.85	-62	19,740	-0.31%
2018/02/27	8	13.58	3	13.63	13.45	5	19,364	0.03%
2018/02/26	26	13.75	16	13.76	13.60	10	19,157	0.05%
2018/02/23	77	13.97	130	13.94	13.50	-53	18,999	-0.28%	大賣/
2018/02/22	5	13.55	20	13.60	13.60	-15	18,331	-0.08%
2018/02/21	3	13.53	298	13.12	13.55	-295	18,062	-1.63%	大賣/鉅額交易
2018/02/12	12	12.75	32	12.77	12.80	-20	17,554	-0.11%
2018/02/09	6	12.02	76	11.86	12.45	-70	17,463	-0.40%
2018/02/08	10	12.03	5	12.05	12.20	5	17,444	0.03%
2018/02/07	23	12.40	98	12.46	12.25	-75	17,399	-0.43%
2018/02/06	46	11.93	84	11.97	12.25	-38	17,268	-0.22%
2018/02/05	9	12.63	3	12.55	12.85	6	16,969	0.04%
2018/02/02	10	12.75	8	12.95	12.85	2	16,940	0.01%
2018/02/01	14	12.96	5	12.90	12.85	9	16,948	0.05%
2018/01/31	170	12.67	53	12.85	12.95	117	16,955	0.69%	大買/鉅額交易
2018/01/30	162	13.28	54	12.98	13.05	108	16,808	0.64%	大買/鉅額交易
2018/01/29	11	13.15	196	13.18	13.20	-185	16,648	-1.11%	大賣/鉅額交易
2018/01/26	73	13.10	21	13.13	13.15	52	16,589	0.31%
2018/01/25	22	13.17	67	13.15	13.25	-45	16,668	-0.27%
2018/01/24	34	13.02	33	13.12	13.05	1	16,514	0.01%
2018/01/23	15	12.62	27	12.68	12.75	-12	16,150	-0.07%
2018/01/22	32	12.43	28	12.49	12.55	4	16,061	0.02%
2018/01/19	10	12.82	22	12.79	12.75	-12	15,954	-0.08%
2018/01/18	30	12.68	47	12.66	12.65	-17	16,342	-0.10%
2018/01/17	37	13.10	51	13.13	12.90	-14	16,235	-0.09%
2018/01/16	73	13.18	46.4	13.26	13.20	26.6	15,894	0.17%
2018/01/15	95	13.33	146	13.25	13.05	-51	15,631	-0.33%	大賣/
2018/01/12	75	13.94	22	14.18	13.90	53	14,781	0.36%
2018/01/11	41	13.95	44	14.06	13.90	-3	14,390	-0.02%
2018/01/10	49	14.26	184	14.19	14.00	-135	13,953	-0.97%	大賣/鉅額交易
2018/01/09	78	13.31	41.1	13.49	13.70	36.9	12,861	0.29%
2018/01/08	55	13.35	86	13.39	13.40	-31	12,193	-0.25%
2018/01/05	16	12.78	21	12.77	12.85	-5	11,174	-0.04%
2018/01/04	4	12.80	10	12.75	12.70	-6	10,964	-0.05%
2018/01/03	59.5	12.74	60	12.71	12.75	-0.5	10,724	0.00%
2018/01/02	92	12.87	143	12.94	12.85	-51	10,405	-0.49%	大賣/