中鴻 (2014)-新光-台中券商分點個股進出

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
23.05
漲跌
▲0.25
漲幅
+1.10%
成交量
4,749張
產業
上市鋼鐵類股
1602人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中鴻 (2014)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/22	18	23.10	7	22.94	22.80	11	7,016	0.16%
2024/04/19	25	23.20	26.1	23.43	23.20	-1.1	6,917	-0.02%
2024/04/18	195.1	23.55	203.8	23.80	23.75	-8.6	6,679	-0.13%	大買/大賣/
2024/04/17	0.1	22.30	0	0.00	22.25	0.1	6,151	0.00%
2024/04/16	38	22.36	37	22.41	22.15	1	6,289	0.02%
2024/04/15	40	23.15	32	22.85	22.65	8	6,417	0.12%
2024/04/12	12	23.03	6	23.04	23.00	6	6,362	0.09%
2024/04/11	18	23.50	12	23.44	23.35	6	6,346	0.09%
2024/04/10	119.3	24.79	52.2	24.67	24.10	67.1	6,309	1.06%	大買/
2024/04/09	35.1	23.78	144.4	24.54	24.95	-109.3	5,796	-1.88%	大賣/鉅額交易
2024/04/08	17	22.87	35	22.72	22.70	-18	5,047	-0.36%
2024/04/03	96.1	23.15	49.1	22.71	22.80	47	5,013	0.94%
2024/04/02	0	22.20	0	0.00	22.15	0	4,727	0.00%
2024/04/01	2	22.20	6	22.15	22.25	-4	5,043	-0.08%
2024/03/29	3	22.10	2	22.10	22.10	1	5,293	0.02%
2024/03/28	8	22.19	6	22.35	22.05	2	5,898	0.03%
2024/03/27	2	22.10	1	21.80	22.10	1	6,376	0.02%
2024/03/26	3.2	21.96	2	21.90	21.90	1.2	6,896	0.02%
2024/03/25	4.1	22.20	0	22.20	22.20	4	8,059	0.05%
2024/03/22	3.1	22.10	9	22.22	22.20	-5.9	9,550	-0.06%
2024/03/21	4.1	22.22	13	22.15	22.20	-8.9	11,669	-0.08%
2024/03/20	2.3	22.15	0	0.00	22.00	2.3	12,747	0.02%
2024/03/19	0	0.00	4	22.20	22.30	-4	12,828	-0.03%
2024/03/18	1.1	22.20	1.2	22.17	22.25	-0.1	12,849	0.00%
2024/03/15	2.3	22.34	2	22.25	22.25	0.3	12,860	0.00%
2024/03/14	7.2	22.58	25	22.67	22.60	-17.8	12,852	-0.14%
2024/03/13	6.2	21.98	1	22.00	22.00	5.2	12,771	0.04%
2024/03/12	5.2	22.24	2	22.30	22.50	3.2	12,711	0.03%
2024/03/11	15.1	22.22	5	22.29	22.30	10.1	12,732	0.08%
2024/03/08	3.1	22.10	3	22.15	22.05	0.1	12,716	0.00%
2024/03/07	2.2	22.27	12	22.24	22.40	-9.8	12,713	-0.08%
2024/03/06	2	22.43	122	22.40	22.40	-120	12,652	-0.95%	大賣/鉅額交易
2024/03/05	1	22.55	62	22.62	22.70	-61	12,613	-0.48%
2024/03/04	11.7	22.51	31.3	22.50	22.50	-19.6	12,611	-0.16%
2024/03/01	7	23.01	2	23.10	23.05	5	12,603	0.04%
2024/02/29	8	23.00	11	23.07	23.20	-3	12,736	-0.02%
2024/02/27	1	23.05	6	23.05	23.05	-5	12,710	-0.04%
2024/02/26	20	23.45	1.5	23.42	23.35	18.5	12,706	0.15%
2024/02/23	7.1	23.54	3	23.40	23.35	4.1	12,856	0.03%
2024/02/22	3.1	23.75	2	23.65	23.75	1.1	12,900	0.01%
2024/02/21	7.1	23.79	17	24.01	23.75	-9.9	12,943	-0.08%
2024/02/20	2.3	24.22	9	24.28	24.05	-6.7	12,941	-0.05%
2024/02/19	9	24.26	21.5	24.25	24.40	-12.5	13,040	-0.10%
2024/02/16	2.1	23.85	34	23.71	23.95	-31.9	13,129	-0.24%
2024/02/15	17	23.36	1	23.35	23.35	16	13,098	0.12%
2024/02/05	17.1	23.41	23.6	23.46	23.55	-6.5	13,087	-0.05%
2024/02/02	20.1	23.63	30	23.62	23.65	-9.9	13,085	-0.08%
2024/02/01	0	23.80	2	23.95	23.85	-2	13,086	-0.02%
2024/01/31	6	23.81	6	23.77	23.80	0	13,148	0.00%
2024/01/30	13.5	24.11	2	24.05	24.00	11.5	13,144	0.09%
2024/01/29	6	24.40	18	24.26	24.40	-12	13,164	-0.09%
2024/01/26	11	24.04	18	24.08	24.15	-7	13,153	-0.05%
2024/01/25	8.2	23.82	5	23.92	23.75	3.2	13,120	0.02%
2024/01/24	15.1	24.07	22.5	24.21	23.95	-7.4	13,119	-0.06%
2024/01/23	21	23.82	16	23.70	23.85	5	13,112	0.04%
2024/01/22	59.3	23.34	1	23.40	23.35	58.3	13,060	0.45%
2024/01/19	105.3	23.10	18	23.21	23.20	87.3	13,049	0.67%	大買/
2024/01/18	10	23.43	2	23.50	23.40	8	12,991	0.06%
2024/01/17	19.5	23.65	7	23.55	23.35	12.5	13,021	0.10%
2024/01/16	61	23.95	8	23.95	23.90	53	13,025	0.41%
2024/01/15	2	24.50	6	24.53	24.45	-4	12,963	-0.03%
2024/01/12	2.1	24.35	1	24.30	24.35	1.1	13,000	0.01%
2024/01/11	3	24.37	2	24.35	24.40	1	13,026	0.01%
2024/01/10	34.2	24.47	31	24.47	24.35	3.2	13,180	0.02%
2024/01/09	13.6	25.34	11	25.22	25.10	2.6	13,022	0.02%
2024/01/08	36	26.13	37.2	26.30	26.05	-1.2	12,801	-0.01%
2024/01/05	39.4	26.13	6	26.06	26.10	33.4	12,727	0.26%
2024/01/04	27	26.15	15	26.20	26.25	12	12,671	0.09%
2024/01/03	9	25.63	0	0.00	25.70	9	12,565	0.07%
2024/01/02	9	26.07	12	26.09	26.05	-3	12,482	-0.02%
2023/12/29	4	26.01	12	26.06	26.05	-8	12,465	-0.06%
2023/12/28	39.1	26.04	44	26.16	25.95	-4.9	12,479	-0.04%
2023/12/27	60.8	26.32	44.5	26.38	26.20	16.3	12,340	0.13%
2023/12/26	92.2	26.84	70	26.81	26.70	22.2	12,063	0.18%
2023/12/25	162.1	27.51	142	27.53	26.95	20.1	11,878	0.17%	大買/大賣/
2023/12/22	132.3	27.03	154	27.08	27.00	-21.7	11,440	-0.19%	大買/大賣/
2023/12/21	202.4	27.80	105	27.80	27.70	97.4	10,953	0.89%	大買/大賣/
2023/12/20	365.1	28.10	369	28.11	28.20	-3.9	10,450	-0.04%	大買/大賣/
2023/12/19	416.4	27.12	482.1	27.14	27.75	-65.6	9,327	-0.70%	大買/大賣/
2023/12/18	800	26.98	807.6	26.96	26.85	-7.6	7,949	-0.10%	大買/大賣/
2023/12/15	294	25.59	165.2	25.70	26.00	128.8	5,922	2.17%	大買/大賣/鉅額交易
2023/12/14	3	23.70	34.1	23.65	23.65	-31.1	4,955	-0.63%
2023/12/13	3	23.33	5	23.34	23.10	-2	5,090	-0.04%
2023/12/12	3	22.85	0	0.00	22.90	3	5,192	0.06%
2023/12/11	7	23.17	0	0.00	23.05	7	5,194	0.13%
2023/12/08	5	23.45	3	23.33	23.25	2	5,197	0.04%
2023/12/07	0	23.75	5	23.65	23.55	-5	5,206	-0.10%
2023/12/06	3	23.83	15	23.65	23.80	-12	5,216	-0.23%
2023/12/05	2	23.58	2.1	23.55	23.55	-0.1	5,163	0.00%
2023/12/04	7.3	23.75	6.2	23.75	23.80	1.1	5,142	0.02%
2023/12/01	12.1	23.41	2	23.45	23.50	10.1	5,088	0.20%
2023/11/30	0.1	23.35	0	0.00	23.35	0.1	5,087	0.00%
2023/11/29	3.4	23.47	0	0.00	23.55	3.4	5,135	0.07%
2023/11/28	15.5	23.64	8	23.69	23.65	7.5	5,111	0.15%
2023/11/27	2	23.25	23.4	23.26	23.25	-21.4	5,024	-0.43%
2023/11/24	0	0.00	1	22.65	22.80	-1	4,925	-0.02%
2023/11/23	10	22.73	3.1	22.72	22.75	6.9	4,947	0.14%
2023/11/22	10	22.91	2	23.05	22.70	8	4,929	0.16%
2023/11/21	1	22.50	9.3	22.72	22.70	-8.3	4,799	-0.17%
2023/11/20	5.1	22.28	6.2	22.35	22.20	-1.1	4,711	-0.02%
2023/11/17	6.1	22.21	0	0.00	22.15	6.1	4,667	0.13%
2023/11/16	19.1	22.38	18	22.51	22.45	1.1	4,650	0.02%
2023/11/15	2	21.93	19	21.94	22.10	-17	4,565	-0.37%
2023/11/14	1	21.20	0	0.00	21.20	1	4,530	0.02%
2023/11/13	17	21.30	16	21.35	21.20	1	4,654	0.02%
2023/11/10	5	21.03	0	0.00	20.95	5	4,724	0.11%
2023/11/09	7	21.17	0	0.00	21.15	7	4,811	0.15%
2023/11/08	1	21.15	3	21.32	21.15	-2	4,994	-0.04%
2023/11/07	0	0.00	2	21.70	21.70	-2	5,068	-0.04%
2023/11/06	0	0.00	4	21.98	21.90	-4	5,158	-0.08%
2023/11/03	0	0.00	1	21.70	21.65	-1	5,285	-0.02%
2023/11/02	4	21.63	6	21.49	21.65	-2	5,456	-0.04%
2023/10/31	4	21.78	6	21.83	21.55	-2	6,448	-0.03%
2023/10/30	5	21.61	2	21.70	21.55	3	7,077	0.04%
2023/10/26	2	21.05	64	21.39	21.45	-62	7,239	-0.86%
2023/10/25	0	0.00	2	21.25	21.35	-2	7,308	-0.03%
2023/10/24	29.1	20.50	10	20.59	20.60	19.1	7,330	0.26%
2023/10/23	2.3	20.91	0	0.00	20.95	2.3	7,386	0.03%
2023/10/20	5.2	20.93	13	20.90	20.95	-7.8	7,503	-0.10%
2023/10/19	6.2	21.49	0	0.00	21.25	6.2	7,739	0.08%
2023/10/18	5	21.35	2.2	21.67	21.75	2.8	7,777	0.04%
2023/10/17	12	21.50	0	0.00	21.45	12	7,782	0.15%
2023/10/16	1	21.60	4	21.55	21.60	-3	7,802	-0.04%
2023/10/13	0	0.00	3	21.87	21.70	-3	7,847	-0.04%
2023/10/12	2	21.55	3	21.55	21.85	-1	7,883	-0.01%
2023/10/11	9	21.53	0	0.00	21.45	9	7,934	0.11%
2023/10/05	31.1	21.85	7	21.88	21.90	24.1	7,962	0.30%
2023/10/04	18.1	21.61	5	21.64	21.55	13.1	7,930	0.17%
2023/10/03	22.1	22.23	3	22.33	22.20	19.1	7,860	0.24%
2023/10/02	5	22.60	20	22.60	22.60	-15	7,867	-0.19%
2023/09/28	5	22.53	2	22.95	22.55	3	7,923	0.04%
2023/09/27	19.2	22.89	11	22.95	22.90	8.2	7,881	0.10%
2023/09/26	4	23.71	0	0.00	23.75	4	7,749	0.05%
2023/09/25	9	24.00	44	24.12	24.00	-35	7,773	-0.45%
2023/09/22	46.4	24.28	29	24.22	24.30	17.4	7,782	0.22%
2023/09/21	7	24.48	0	0.00	24.30	7	7,775	0.09%
2023/09/20	13	24.87	14.3	25.04	24.70	-1.3	7,808	-0.02%
2023/09/19	16	24.86	24.2	24.90	24.80	-8.2	7,937	-0.10%
2023/09/18	21.2	24.75	40	24.76	24.70	-18.8	7,974	-0.24%
2023/09/15	14	23.96	10	24.00	24.10	4	7,772	0.05%
2023/09/14	0	0.00	12	23.53	23.65	-12	7,725	-0.16%
2023/09/13	24	23.37	8	23.59	23.30	16	7,998	0.20%
2023/09/12	10	23.65	7	23.69	23.65	3	8,259	0.04%
2023/09/11	0	0.00	9.3	23.28	23.25	-9.3	8,243	-0.11%
2023/09/08	3	23.08	8	23.10	23.05	-5	8,336	-0.06%
2023/09/07	0.2	23.18	3	23.25	23.20	-2.8	8,399	-0.03%
2023/09/06	4	23.45	2	23.40	23.30	2	8,452	0.02%
2023/09/05	8	23.63	13	23.71	23.65	-5	8,446	-0.06%
2023/09/04	4	23.73	6	23.63	23.70	-2	8,456	-0.02%
2023/09/01	4	23.21	1	23.25	23.15	3	8,427	0.04%
2023/08/31	4	22.95	12	23.10	23.10	-8	8,529	-0.09%
2023/08/30	8	22.69	21	22.68	22.80	-13	8,744	-0.15%
2023/08/29	16	22.71	9	22.69	22.75	7	8,721	0.08%
2023/08/28	11	23.00	7	23.04	22.95	4	8,699	0.05%
2023/08/25	1.1	22.90	10.1	22.91	22.90	-9	8,695	-0.10%
2023/08/24	5	22.67	26	22.64	22.60	-21	8,687	-0.24%
2023/08/23	3.1	22.74	4	22.90	22.70	-0.9	8,681	-0.01%
2023/08/22	12	22.71	2	22.78	22.80	10	8,701	0.11%
2023/08/21	4	23.01	4	23.21	22.95	0	8,709	0.00%
2023/08/18	28	23.20	21	23.32	23.20	7	8,681	0.08%
2023/08/17	21.1	22.44	19	22.71	22.70	2.1	8,597	0.02%
2023/08/16	15	22.85	9	22.94	22.85	6	8,488	0.07%
2023/08/15	3	23.33	4	23.25	23.25	-1	8,433	-0.01%
2023/08/14	43.1	23.40	44	23.45	23.25	-0.9	8,369	-0.01%
2023/08/11	35	24.69	20	24.61	24.50	15	8,200	0.18%
2023/08/10	31	25.17	3	25.23	25.15	28	8,083	0.35%
2023/08/09	82	25.51	24	25.73	25.35	58	8,026	0.72%
2023/08/08	27	25.69	18	25.87	25.45	9	7,979	0.11%
2023/08/07	94	25.71	79	26.08	26.10	15	7,900	0.19%
2023/08/04	46.4	25.57	122.4	25.84	26.10	-76	7,485	-1.02%	大賣/
2023/08/02	202.2	25.65	197.5	25.71	25.35	4.7	6,959	0.07%	大買/大賣/
2023/08/01	7	24.76	45	24.80	24.70	-38	6,343	-0.60%
2023/07/31	8	24.19	5	24.38	24.15	3	6,308	0.05%
2023/07/28	19	24.44	2	24.45	24.40	17	6,270	0.27%
2023/07/27	3	24.70	2	24.75	24.85	1	6,193	0.02%
2023/07/26	41	24.74	39	24.74	24.50	2	6,197	0.03%
2023/07/25	30.1	24.56	61	24.79	24.70	-30.9	6,081	-0.51%
2023/07/24	84	24.69	234	24.79	24.65	-150	6,006	-2.50%	大賣/鉅額交易
2023/07/21	108.2	24.33	35	24.56	24.25	73.2	5,786	1.26%	大買/
2023/07/20	23	24.47	169	24.41	24.65	-146	5,833	-2.50%	大賣/鉅額交易
2023/07/19	62	23.73	17	23.77	23.60	45	5,722	0.79%
2023/07/18	82	24.00	77	24.18	24.05	5	5,908	0.08%
2023/07/17	3.1	24.21	35	24.09	24.20	-32	5,975	-0.53%
2023/07/14	28	23.85	121	24.02	23.85	-93	6,015	-1.55%	大賣/
2023/07/13	2	23.40	67	23.38	23.35	-65	5,984	-1.09%
2023/07/12	70.1	23.19	3	23.15	23.10	67.1	6,002	1.12%
2023/07/11	35	23.35	43	23.28	23.35	-8	6,005	-0.13%
2023/07/10	2	23.58	50	23.66	23.40	-48	6,079	-0.79%
2023/07/07	70	23.38	18.2	23.53	23.35	51.8	6,111	0.85%
2023/07/06	119.2	23.81	4	23.78	23.80	115.2	6,107	1.89%	大買/鉅額交易
2023/07/05	125	24.33	1	24.50	24.20	124	6,050	2.05%	大買/鉅額交易
2023/07/04	19	24.50	38.3	24.73	24.60	-19.2	6,058	-0.32%
2023/07/03	25.2	24.30	50	24.44	24.50	-24.8	6,089	-0.41%
2023/06/30	74.1	24.49	29.1	24.60	24.40	45.1	6,058	0.74%
2023/06/29	48.2	24.70	35	24.95	24.65	13.2	6,043	0.22%
2023/06/28	54.2	24.92	8	24.85	24.85	46.2	6,043	0.76%
2023/06/27	25.1	25.20	41	25.15	25.25	-16	5,963	-0.27%
2023/06/26	108.3	24.96	137	24.96	24.75	-28.7	5,823	-0.49%	大買/大賣/
2023/06/21	17	24.54	6	24.57	24.55	11	5,811	0.19%
2023/06/20	43	24.63	23	24.63	24.65	20	5,879	0.34%
2023/06/19	123.7	24.78	121	24.86	24.90	2.7	5,893	0.05%	大買/大賣/
2023/06/16	52.2	24.52	69.3	24.60	24.55	-17.1	5,664	-0.30%
2023/06/15	10	23.71	8	23.71	23.65	2	5,518	0.04%
2023/06/14	23.3	23.94	19.3	24.00	23.85	4	5,686	0.07%
2023/06/13	7	23.28	47	23.27	23.20	-40	5,680	-0.70%
2023/06/12	46	23.78	6	23.46	23.50	40	5,720	0.70%
2023/06/09	0	0.00	2	24.00	23.95	-2	5,802	-0.03%
2023/06/08	5.3	23.85	0	0.00	23.90	5.3	5,983	0.09%
2023/06/07	18	23.89	7	23.91	23.95	11	6,110	0.18%
2023/06/06	21.2	24.03	1	24.40	23.85	20.2	6,211	0.32%
2023/06/05	29.8	24.39	27	24.33	24.40	2.8	6,245	0.05%
2023/06/02	5	23.05	17	23.16	23.20	-12	6,133	-0.20%
2023/06/01	0	23.20	1	23.10	23.10	-1	6,297	-0.02%
2023/05/31	0	23.15	13	23.16	23.10	-13	6,394	-0.20%
2023/05/30	7	23.06	0	0.00	23.00	7	6,578	0.11%
2023/05/29	4	23.15	7	23.04	23.15	-3	7,000	-0.04%
2023/05/26	14.1	23.07	15	23.14	23.00	-1	7,358	-0.01%
2023/05/25	11.1	23.30	1	23.30	23.25	10.1	7,578	0.13%
2023/05/24	5	23.59	4	23.70	23.75	1	7,658	0.01%
2023/05/23	0	23.75	22	23.79	23.75	-22	7,773	-0.28%
2023/05/22	2	23.73	5	23.64	23.65	-3	7,946	-0.04%
2023/05/19	12	23.45	11	23.43	23.25	1	8,109	0.01%
2023/05/18	0	0.00	2	23.60	23.60	-2	8,285	-0.02%
2023/05/17	5	23.40	0	0.00	23.40	5	8,378	0.06%
2023/05/16	3	23.23	0.4	23.30	23.25	2.6	8,504	0.03%
2023/05/15	11	23.26	0	0.00	23.35	11	8,695	0.13%
2023/05/12	8.8	23.90	31.7	23.45	23.00	-22.9	8,750	-0.26%
2023/05/11	8.8	23.90	31.7	23.45	23.40	-22.9	8,702	-0.26%
2023/05/10	1	24.10	2	24.10	24.25	-1	8,820	-0.01%
2023/05/09	4	24.19	3	24.27	24.25	1	9,053	0.01%
2023/05/08	3	24.45	0	0.00	24.40	3	9,159	0.03%
2023/05/05	15.3	24.43	3	24.50	24.45	12.3	9,345	0.13%
2023/05/04	2	24.05	1	24.15	24.05	1	9,566	0.01%
2023/05/03	12	24.22	5	24.21	24.25	7	9,880	0.07%
2023/05/02	4.1	24.30	0	0.00	24.20	4.1	10,177	0.04%
2023/04/28	16	24.48	1	24.55	24.50	15	10,489	0.14%
2023/04/27	3	24.27	1	24.20	24.30	2	10,776	0.02%
2023/04/26	5	24.48	12	24.41	24.60	-7	10,991	-0.06%
2023/04/25	23.4	24.65	9	24.56	24.45	14.4	11,452	0.13%
2023/04/24	6	25.33	2.2	25.72	25.15	3.9	11,957	0.03%
2023/04/21	7.2	25.22	13	25.41	25.55	-5.8	12,174	-0.05%
2023/04/20	28.3	25.81	16	25.93	25.75	12.3	12,054	0.10%
2023/04/19	18.2	26.35	14	26.26	26.15	4.2	12,265	0.03%
2023/04/18	4.3	26.55	6	26.55	26.55	-1.7	12,241	-0.01%
2023/04/17	11	26.63	18	26.56	26.65	-7	12,290	-0.06%
2023/04/14	13.2	26.77	7	26.71	26.70	6.2	12,409	0.05%
2023/04/13	15	27.08	15.2	27.10	27.10	-0.2	12,479	0.00%
2023/04/12	2	26.80	0	0.00	26.80	2	12,549	0.02%
2023/04/11	11	26.81	7	26.94	26.95	4	12,654	0.03%
2023/04/10	2.1	26.76	3	26.80	26.90	-0.9	12,879	-0.01%
2023/04/07	8.5	26.55	4	26.55	26.55	4.5	13,120	0.03%
2023/04/06	1	26.55	1	26.70	26.75	0	13,469	0.00%
2023/03/31	7	26.46	7	26.51	26.40	0	14,269	0.00%
2023/03/30	7	26.29	3	26.25	26.25	4	15,575	0.03%
2023/03/29	14	26.15	15	26.24	26.40	-1	17,033	-0.01%
2023/03/28	16.1	26.11	1	26.15	26.15	15.1	17,801	0.08%
2023/03/27	21	26.70	10	26.78	26.50	11	18,537	0.06%
2023/03/24	51.1	26.85	45.3	26.56	26.55	5.8	19,550	0.03%
2023/03/23	14	26.31	8	26.43	26.40	6	20,721	0.03%
2023/03/22	32.1	26.84	9	26.70	26.60	23.1	22,079	0.10%
2023/03/21	3	26.88	8	26.86	26.85	-5	22,657	-0.02%
2023/03/20	78.4	26.79	17	26.62	26.65	61.4	22,689	0.27%
2023/03/17	12.1	27.13	51	27.12	27.15	-38.9	22,606	-0.17%
2023/03/16	26.1	27.05	33	27.14	27.05	-6.9	22,463	-0.03%
2023/03/15	6	27.70	5	27.79	27.60	1	22,491	0.00%
2023/03/14	20.3	27.82	14	27.69	27.60	6.3	22,529	0.03%
2023/03/13	22	27.66	13.3	27.62	27.75	8.7	22,740	0.04%
2023/03/10	36	28.04	11	27.98	27.90	25	22,697	0.11%
2023/03/09	8	28.63	27.4	28.76	28.70	-19.4	22,744	-0.09%
2023/03/08	24.1	28.35	7	28.40	28.40	17.1	22,700	0.08%
2023/03/07	22.1	28.48	22.5	28.58	28.80	-0.4	22,742	0.00%
2023/03/06	8	28.41	14	28.49	28.40	-6	22,627	-0.03%
2023/03/03	21	28.12	21.2	28.21	28.30	-0.2	22,580	0.00%
2023/03/02	18.2	27.76	220.1	27.61	28.15	-201.9	22,576	-0.89%	大賣/鉅額交易
2023/03/01	89.6	27.71	264.6	27.22	27.40	-175	22,561	-0.78%	大賣/鉅額交易
2023/02/24	53.4	29.14	50	29.17	28.90	3.4	22,234	0.02%
2023/02/23	56.5	29.69	55.1	29.61	29.70	1.4	21,938	0.01%
2023/02/22	14	28.84	23	29.18	29.20	-9	21,873	-0.04%
2023/02/21	27	29.28	26.2	29.30	29.25	0.8	21,945	0.00%
2023/02/20	454	29.23	20	29.19	29.20	434	22,379	1.94%	大買/鉅額交易
2023/02/17	40	29.00	44	28.97	29.00	-4	23,118	-0.02%
2023/02/16	45.4	28.85	41	28.92	28.80	4.4	23,559	0.02%
2023/02/15	49.3	28.83	51	28.66	28.40	-1.7	23,389	-0.01%
2023/02/14	20.3	28.75	16	28.84	28.80	4.3	23,295	0.02%
2023/02/13	23	28.30	29	28.59	28.85	-6	23,198	-0.03%
2023/02/10	7.1	28.24	3	28.22	28.10	4.1	23,059	0.02%
2023/02/09	15.2	28.64	13	28.58	28.40	2.2	23,070	0.01%
2023/02/08	30	28.90	16.1	28.95	28.65	14	23,104	0.06%
2023/02/07	9	28.51	22	28.57	28.80	-13	22,930	-0.06%
2023/02/06	11	27.87	7	27.85	28.05	4	22,757	0.02%
2023/02/03	37.5	28.12	19.1	27.90	27.80	18.4	22,668	0.08%
2023/02/02	64.5	28.37	52.5	28.41	28.45	12	22,489	0.05%
2023/02/01	41.9	28.75	48.2	28.86	28.75	-6.3	22,276	-0.03%
2023/01/31	69.3	29.13	46	29.21	29.00	23.3	21,995	0.11%
2023/01/30	41.4	28.92	44.2	28.94	29.00	-2.9	21,744	-0.01%
2023/01/17	27.1	28.28	45.1	28.25	28.45	-18.1	21,441	-0.08%
2023/01/16	61.1	27.92	57	27.93	27.95	4.1	21,168	0.02%
2023/01/13	136.2	27.78	136	27.95	27.75	0.2	20,983	0.00%	大買/大賣/
2023/01/12	94	28.17	101	27.96	27.60	-7	20,674	-0.03%	大賣/
2023/01/11	37.2	27.75	42.4	27.66	27.80	-5.3	20,210	-0.03%
2023/01/10	7.2	27.28	4	27.25	27.25	3.2	19,989	0.02%
2023/01/09	53.2	27.37	46	27.45	27.35	7.2	19,992	0.04%
2023/01/06	6	26.70	13.1	26.90	27.10	-7.1	19,758	-0.04%
2023/01/05	3.1	26.74	7.4	26.84	26.50	-4.3	19,785	-0.02%
2023/01/04	27.2	26.90	9	26.94	26.65	18.2	19,743	0.09%
2023/01/03	9.2	26.99	18	27.10	27.10	-8.8	19,655	-0.04%
2022/12/30	27	26.92	29	26.83	26.75	-2	19,555	-0.01%
2022/12/29	17	26.41	42	26.46	26.60	-25	19,450	-0.13%
2022/12/28	40	27.00	44.3	27.11	26.80	-4.3	19,437	-0.02%
2022/12/27	54.1	26.93	93	26.85	26.70	-38.9	19,274	-0.20%
2022/12/26	76	27.45	34.3	27.52	27.10	41.7	19,051	0.22%
2022/12/23	151	27.52	154.1	27.58	27.60	-3.1	18,722	-0.02%	大買/大賣/
2022/12/22	126.6	27.20	143.9	27.18	27.30	-17.3	17,973	-0.10%	大買/大賣/
2022/12/21	324.5	26.57	318.1	26.66	27.10	6.4	16,789	0.04%	大買/大賣/
2022/12/20	47.4	25.76	89.1	25.41	24.70	-41.7	15,380	-0.27%
2022/12/19	108.1	26.79	112	26.66	26.00	-3.9	14,732	-0.03%	大買/大賣/
2022/12/16	212	27.62	196.3	27.59	27.50	15.7	14,061	0.11%	大買/大賣/
2022/12/15	610.4	27.14	686	27.34	27.60	-75.6	13,168	-0.57%	大買/大賣/
2022/12/14	359.1	26.49	337.1	26.62	25.90	22	12,193	0.18%	大買/大賣/
2022/12/13	186.1	25.72	291.1	26.05	26.40	-105.1	10,963	-0.96%	大買/大賣/鉅額交易
2022/12/12	15	23.64	16	23.52	24.00	-1	10,542	-0.01%
2022/12/09	8	23.69	11	23.80	23.80	-3	10,567	-0.03%
2022/12/08	11	23.83	6	23.91	23.75	5	10,633	0.05%
2022/12/07	20	24.19	17	23.92	23.85	3	10,670	0.03%
2022/12/06	22	24.38	28	24.28	24.15	-6	10,594	-0.06%
2022/12/05	66	24.58	36.2	24.49	24.70	29.8	10,597	0.28%
2022/12/02	13.2	23.62	5	23.59	23.60	8.2	10,364	0.08%
2022/12/01	5.5	24.06	96	23.98	23.95	-90.6	10,432	-0.87%
2022/11/30	9.1	23.67	47	23.76	23.80	-37.9	10,464	-0.36%
2022/11/29	109	23.50	30	23.50	23.85	79	10,493	0.75%	大買/
2022/11/28	21.3	22.59	10	22.67	22.60	11.3	10,399	0.11%
2022/11/25	29.5	22.99	13	23.13	22.80	16.5	10,516	0.16%
2022/11/24	13	22.85	44	22.85	22.80	-31	10,531	-0.29%
2022/11/23	120.1	23.38	117	23.45	22.75	3.1	10,466	0.03%	大買/大賣/
2022/11/22	12.4	23.81	16	23.54	23.35	-3.6	10,378	-0.03%
2022/11/21	12	23.83	9	23.92	23.85	3	10,361	0.03%
2022/11/18	11	24.22	7	24.26	23.90	4	10,353	0.04%
2022/11/17	23	24.01	31	24.17	24.20	-8	10,256	-0.08%
2022/11/16	106	24.15	129	24.12	24.45	-23	10,149	-0.23%	大買/大賣/
2022/11/15	170.9	23.47	113.1	23.55	24.10	57.7	9,713	0.59%	大買/大賣/
2022/11/14	91	21.76	89	22.08	22.45	2	8,940	0.02%
2022/11/11	11	20.66	8	20.53	20.45	3	8,585	0.03%
2022/11/10	9.1	20.49	18	20.39	20.35	-8.9	8,764	-0.10%
2022/11/09	8	20.66	10.1	20.75	20.75	-2.1	9,001	-0.02%
2022/11/08	1	20.70	9	20.76	20.60	-8	9,464	-0.08%
2022/11/07	16	20.48	52	20.49	20.40	-36	9,865	-0.36%
2022/11/04	55	19.86	25	19.84	19.90	30	9,907	0.30%
2022/11/03	7	20.34	3	20.65	20.55	4	9,955	0.04%
2022/11/02	6	20.28	57	20.39	20.45	-51	9,996	-0.51%
2022/11/01	23	19.86	0	0.00	20.00	23	10,034	0.23%
2022/10/31	9.2	19.74	8	19.71	19.70	1.2	10,146	0.01%
2022/10/28	20.3	19.94	9.2	20.06	19.90	11.1	10,270	0.11%
2022/10/27	21	20.49	3.3	20.61	20.50	17.7	10,296	0.17%
2022/10/26	9	20.47	6	20.47	20.45	3	10,711	0.03%
2022/10/25	8	21.00	13	20.88	20.80	-5	11,142	-0.04%
2022/10/24	5	21.60	5	21.60	21.30	0	11,165	0.00%
2022/10/21	46.2	21.74	39	21.91	21.50	7.2	11,244	0.06%
2022/10/20	22	21.17	85	22.06	22.45	-63	11,328	-0.56%
2022/10/19	13	21.94	29	21.85	21.90	-16	11,399	-0.14%
2022/10/18	0	0.00	2	21.43	21.25	-2	11,536	-0.02%
2022/10/17	9	20.86	16.5	20.92	21.15	-7.5	11,683	-0.06%
2022/10/14	62	21.43	2	21.80	21.15	60	11,844	0.51%
2022/10/13	17	21.81	13	21.63	21.15	4	11,967	0.03%
2022/10/12	12	22.16	7	22.22	22.20	5	12,127	0.04%
2022/10/11	38	22.49	22	22.43	22.30	16	12,275	0.13%
2022/10/07	0	0.00	6	22.63	22.55	-6	12,243	-0.05%
2022/10/06	14	22.40	3	22.55	22.50	11	12,267	0.09%
2022/10/05	12	22.57	15	22.85	22.60	-3	12,293	-0.02%
2022/10/04	11	21.94	13.2	22.02	22.15	-2.2	12,230	-0.02%
2022/10/03	5	20.90	12	21.33	21.30	-7	12,194	-0.06%
2022/09/30	0	0.00	5.3	20.89	21.15	-5.3	12,257	-0.04%
2022/09/29	1	20.80	41.1	20.96	21.00	-40.1	12,300	-0.33%
2022/09/28	33.1	20.54	26.1	20.86	20.50	7	12,279	0.06%
2022/09/27	1.1	21.46	12	21.48	21.40	-10.9	12,321	-0.09%
2022/09/26	50.1	22.21	72	21.95	21.65	-21.9	12,522	-0.17%
2022/09/23	2	23.03	66	23.14	23.00	-64	12,506	-0.51%
2022/09/22	21.1	22.69	19	22.55	22.55	2.1	12,464	0.02%
2022/09/21	39	23.31	58	23.47	23.20	-19	12,282	-0.15%
2022/09/20	29.1	24.01	49	24.20	24.20	-20	12,026	-0.17%
2022/09/19	33	24.92	22.5	24.94	24.45	10.5	11,912	0.09%
2022/09/16	13	24.24	5	24.25	24.45	8	11,816	0.07%
2022/09/15	0	0.00	5.2	24.39	24.45	-5.2	11,879	-0.04%
2022/09/14	23.3	23.96	3	24.00	23.95	20.3	11,970	0.17%
2022/09/13	15	24.59	30	24.52	24.55	-15	12,118	-0.12%
2022/09/12	30	24.81	17.2	24.77	24.60	12.8	12,301	0.10%
2022/09/08	45	24.16	1	24.15	24.20	44	12,320	0.36%
2022/09/07	74.5	24.24	76	24.25	23.90	-1.5	12,320	-0.01%
2022/09/06	40.2	24.15	65	23.95	23.95	-24.8	12,180	-0.20%
2022/09/05	75	24.56	59	24.80	24.60	16	12,095	0.13%
2022/09/02	25	25.32	10	25.27	25.15	15	12,179	0.12%
2022/09/01	52.3	25.32	1	25.45	25.20	51.3	12,175	0.42%
2022/08/31	54.2	25.78	18	25.81	25.95	36.2	12,098	0.30%
2022/08/30	46	26.39	11	26.33	26.30	35	12,043	0.29%
2022/08/29	29.1	26.17	15	26.23	26.25	14.1	12,111	0.12%
2022/08/26	86.3	27.04	86.1	27.13	27.05	0.3	12,174	0.00%
2022/08/25	46	26.84	24	26.98	26.90	22	12,183	0.18%
2022/08/24	22	26.97	45	27.01	26.80	-23	12,216	-0.19%
2022/08/23	32	26.48	6	26.54	26.55	26	12,301	0.21%
2022/08/22	52.5	26.84	39	26.92	26.80	13.5	12,299	0.11%
2022/08/19	36	27.60	60	27.67	27.55	-24	12,263	-0.20%
2022/08/18	70	27.73	53	27.86	27.70	17	12,205	0.14%
2022/08/17	61	27.61	44	27.77	27.45	17	12,084	0.14%
2022/08/16	62	27.59	43	27.57	27.20	19	11,983	0.16%
2022/08/15	90.2	27.25	78	27.59	27.60	12.2	11,864	0.10%
2022/08/12	103	26.00	169	26.18	26.00	-66	11,606	-0.57%	大買/大賣/
2022/08/11	44	25.34	3	25.30	25.20	41	11,403	0.36%
2022/08/10	14	25.34	3.2	25.27	25.20	10.8	11,397	0.09%
2022/08/09	2	25.68	6	25.76	25.50	-4	11,359	-0.04%
2022/08/08	21.1	25.69	10	25.70	25.50	11.1	11,344	0.10%
2022/08/05	49	26.12	26	26.20	26.05	23	11,308	0.20%
2022/08/04	20	25.78	24	25.95	26.00	-4	11,422	-0.03%
2022/08/03	22.2	26.54	75.1	26.49	26.70	-53	11,402	-0.46%
2022/08/02	74.2	26.68	79	26.73	26.90	-4.8	11,544	-0.04%
2022/08/01	110	26.65	78.3	26.68	27.10	31.7	11,292	0.28%	大買/
2022/07/29	7	25.16	9	25.22	25.15	-2	11,552	-0.02%
2022/07/28	2.3	24.90	12	24.92	24.90	-9.7	11,523	-0.08%
2022/07/27	9.1	24.47	8.3	24.51	24.60	0.8	11,460	0.01%
2022/07/26	22.1	25.26	6	25.54	25.05	16.1	11,397	0.14%
2022/07/25	17.1	28.58	30	28.69	28.70	-12.9	11,190	-0.12%
2022/07/22	15.6	28.19	20	28.38	28.20	-4.5	11,040	-0.04%
2022/07/21	57.8	28.40	35	28.29	28.10	22.8	11,086	0.21%
2022/07/20	17.1	29.26	54.1	29.07	29.40	-37.1	11,156	-0.33%
2022/07/19	48.2	28.55	115.2	28.64	28.75	-67	11,216	-0.60%	大賣/
2022/07/18	4	27.51	23.6	27.92	28.40	-19.6	11,158	-0.18%
2022/07/15	0	0.00	5	26.77	26.85	-5	11,091	-0.05%
2022/07/14	3	26.47	2.5	26.51	26.80	0.6	11,223	0.00%
2022/07/13	17	26.80	4	27.14	26.60	13	11,308	0.11%
2022/07/12	1	26.60	4	26.73	26.75	-3	11,532	-0.03%
2022/07/11	14	26.60	29	26.82	27.00	-15	11,650	-0.13%
2022/07/08	14	26.71	11	26.89	26.70	3	11,748	0.03%
2022/07/07	11	25.83	15	25.52	26.00	-4	11,839	-0.03%
2022/07/06	0	0.00	11	25.90	25.50	-11	11,951	-0.09%
2022/07/05	7	25.91	34	25.74	26.00	-27	12,164	-0.22%
2022/07/04	37.9	24.98	15	24.97	25.00	22.9	12,242	0.19%
2022/07/01	20.5	26.81	33	26.84	26.60	-12.5	12,314	-0.10%
2022/06/30	17	26.86	12	26.89	26.85	5	12,310	0.04%
2022/06/29	46	27.74	43	27.67	27.70	3	12,355	0.02%
2022/06/28	59	27.84	5.1	27.90	27.95	53.9	12,507	0.43%
2022/06/27	30	28.63	25	28.57	28.50	5	13,089	0.04%
2022/06/24	11	27.40	14	27.49	27.50	-3	13,382	-0.02%
2022/06/23	16	27.07	50	27.02	27.10	-34	13,663	-0.25%
2022/06/22	10.4	27.68	28	27.30	27.40	-17.7	13,894	-0.13%
2022/06/21	11	28.30	14	28.06	28.40	-3	14,512	-0.02%
2022/06/20	36.5	28.67	30.2	28.75	28.05	6.4	14,978	0.04%
2022/06/17	36	29.56	9.2	29.60	29.80	26.8	16,109	0.17%
2022/06/16	23.2	30.86	15.2	30.39	30.00	8	17,398	0.05%
2022/06/15	19	30.94	7	31.06	30.90	12	17,549	0.07%
2022/06/14	2.1	30.64	33	30.78	31.00	-30.9	17,760	-0.17%
2022/06/13	43	31.51	19	31.73	31.15	24	18,175	0.13%
2022/06/10	72.4	32.32	35	32.32	32.55	37.4	18,323	0.20%
2022/06/09	65.5	32.85	49	32.88	32.85	16.5	18,553	0.09%
2022/06/08	50.3	33.05	13	33.17	33.15	37.3	19,323	0.19%
2022/06/07	44.1	33.08	38	33.27	33.30	6.1	19,624	0.03%
2022/06/06	31	33.38	28	33.42	33.50	3	19,839	0.01%
2022/06/02	49	32.63	7	32.71	32.65	42	21,173	0.20%
2022/06/01	16.2	33.03	61	33.02	33.15	-44.8	22,617	-0.20%
2022/05/31	82.1	32.78	5	32.80	32.70	77.1	22,746	0.34%
2022/05/30	9	33.56	30	33.49	33.40	-21	22,803	-0.09%
2022/05/27	13	32.98	7	32.99	33.00	6	23,267	0.03%
2022/05/26	36	32.91	52	32.80	32.80	-16	23,743	-0.07%
2022/05/25	45	32.57	13	32.72	32.65	32	23,894	0.13%
2022/05/24	18	33.19	10	32.91	32.90	8	24,000	0.03%
2022/05/23	22.2	33.20	9	33.23	33.00	13.2	24,170	0.05%
2022/05/20	23.1	33.16	41	33.10	33.10	-17.9	24,603	-0.07%
2022/05/19	71	31.98	69	32.01	31.90	2	25,466	0.01%
2022/05/18	26	33.59	22	33.58	33.45	4	25,245	0.02%
2022/05/17	8	32.71	2	32.90	32.95	6	25,175	0.02%
2022/05/16	25	32.89	23	33.00	32.90	2	25,132	0.01%
2022/05/13	5	32.83	10	32.61	32.75	-5	25,157	-0.02%
2022/05/12	37	32.79	11	32.74	32.35	26	25,175	0.10%
2022/05/11	62	33.77	30	33.86	33.65	32	25,046	0.13%
2022/05/10	39.4	34.06	31	34.22	34.50	8.4	25,121	0.03%
2022/05/09	18.3	33.81	60	33.86	33.65	-41.7	25,071	-0.17%
2022/05/06	149.2	34.94	283	34.77	34.60	-133.8	25,056	-0.53%	大買/大賣/鉅額交易
2022/05/05	33.1	38.45	29	38.36	38.35	4.1	24,627	0.02%
2022/05/04	40	37.93	29	37.92	37.95	11	24,616	0.04%
2022/05/03	93	37.68	26	37.88	37.85	67	24,698	0.27%
2022/04/29	21.2	38.19	12	38.16	38.15	9.2	24,756	0.04%
2022/04/28	37	38.14	11	38.20	38.05	26	24,853	0.10%
2022/04/27	36.1	38.04	72.6	38.10	38.20	-36.5	24,827	-0.15%
2022/04/26	57.1	40.04	24	40.01	39.40	33.1	24,640	0.13%
2022/04/25	67.1	41.18	36	41.12	40.90	31	24,401	0.13%
2022/04/22	46.5	43.79	68.1	43.98	43.85	-21.6	24,199	-0.09%
2022/04/21	28.6	43.40	17	43.36	43.10	11.6	24,298	0.05%
2022/04/20	34.1	43.92	36.3	43.65	43.60	-2.3	24,620	-0.01%
2022/04/19	21.2	44.71	111	44.67	44.50	-89.8	24,576	-0.37%	大賣/
2022/04/18	90.2	45.58	202	45.53	44.75	-111.7	24,596	-0.45%	大賣/鉅額交易
2022/04/15	79.1	47.04	26	47.20	46.80	53.1	24,461	0.22%
2022/04/14	64	47.14	45.2	46.91	46.80	18.8	24,431	0.08%
2022/04/13	88.6	47.26	127	47.08	47.10	-38.4	24,418	-0.16%	大賣/
2022/04/12	57.5	46.28	36.7	46.53	46.70	20.8	24,421	0.09%
2022/04/11	56	47.15	29	46.87	46.65	27	24,375	0.11%
2022/04/08	24.1	46.68	44.2	46.96	47.50	-20.2	24,241	-0.08%
2022/04/07	70	46.84	75.3	46.88	45.75	-5.3	24,089	-0.02%
2022/04/06	31.6	46.72	35	46.84	46.95	-3.5	23,863	-0.01%
2022/04/01	40	46.44	42	46.44	46.55	-2	23,925	-0.01%
2022/03/31	86.5	46.48	57.5	46.27	46.15	29	24,396	0.12%
2022/03/30	102.1	45.70	116.2	45.52	46.90	-14.2	24,614	-0.06%	大買/大賣/
2022/03/29	118.1	46.41	84.5	46.17	46.00	33.6	24,555	0.14%	大買/
2022/03/28	114.6	47.31	131.4	47.43	47.30	-16.8	24,828	-0.07%	大買/大賣/
2022/03/25	51.3	48.34	82.2	48.28	48.50	-30.9	25,621	-0.12%
2022/03/24	280	48.51	159.3	48.33	47.95	120.7	27,333	0.44%	大買/大賣/鉅額交易
2022/03/23	154.5	47.69	123.1	47.64	48.50	31.4	28,160	0.11%	大買/大賣/
2022/03/22	500.3	47.81	495.1	47.86	47.40	5.2	27,779	0.02%	大買/大賣/
2022/03/21	308.4	46.81	335.3	46.74	47.20	-27	26,656	-0.10%	大買/大賣/
2022/03/18	217.1	44.35	186.4	44.15	43.95	30.7	25,846	0.12%	大買/大賣/
2022/03/17	101	44.24	95	44.09	44.20	6	26,610	0.02%	大買/
2022/03/16	248.3	43.94	255.3	43.79	43.75	-7	26,726	-0.03%	大買/大賣/
2022/03/15	71	43.22	94	43.40	43.20	-23	26,546	-0.09%
2022/03/14	87.4	43.60	81	43.66	44.00	6.4	27,330	0.02%
2022/03/11	414.1	43.70	436	43.66	43.60	-21.9	27,832	-0.08%	大買/大賣/
2022/03/10	205	42.46	145.3	42.33	42.80	59.7	27,391	0.22%	大買/大賣/
2022/03/09	123	41.49	82	41.35	41.80	41	27,386	0.15%	大買/
2022/03/08	459	43.53	564.6	42.98	40.90	-105.6	27,456	-0.38%	大買/大賣/鉅額交易
2022/03/07	495.7	43.58	456.2	43.59	43.90	39.5	26,189	0.15%	大買/大賣/
2022/03/04	37	42.02	89.3	42.21	42.00	-52.3	24,971	-0.21%
2022/03/03	37	42.44	20	42.48	42.30	17	25,053	0.07%
2022/03/02	86.1	42.57	112.3	42.57	42.25	-26.2	25,338	-0.10%	大賣/
2022/03/01	156.2	42.56	97.2	42.48	42.05	59	26,021	0.23%	大買/
2022/02/25	36	40.62	49.1	40.44	40.50	-13.1	27,087	-0.05%
2022/02/24	66.2	40.01	34	39.87	39.35	32.2	27,790	0.12%
2022/02/23	50.1	41.10	39	41.27	41.30	11.1	27,769	0.04%
2022/02/22	101.5	42.10	144.1	41.91	41.20	-42.7	27,786	-0.15%	大買/大賣/
2022/02/21	290.4	42.26	365.5	42.25	42.75	-75.1	27,345	-0.27%	大買/大賣/
2022/02/18	19	39.62	25	39.80	39.85	-6	26,414	-0.02%
2022/02/17	14	39.55	4	39.71	39.75	10	26,629	0.04%
2022/02/16	9	39.65	14	39.61	39.55	-5	26,832	-0.02%
2022/02/15	21.4	39.50	6	39.67	39.10	15.4	27,223	0.06%
2022/02/14	8	39.75	23	39.75	39.80	-15	28,130	-0.05%
2022/02/11	18	40.56	46.2	40.57	40.35	-28.2	28,247	-0.10%
2022/02/10	73.4	40.47	76.1	40.52	40.50	-2.7	28,566	-0.01%
2022/02/09	45	40.47	44	40.30	40.25	1	29,265	0.00%
2022/02/08	37.4	39.76	50	39.77	40.00	-12.7	29,287	-0.04%
2022/02/07	23.4	39.50	63.2	39.35	39.85	-39.7	29,340	-0.14%
2022/01/26	8	36.98	4	37.06	37.00	4	29,320	0.01%
2022/01/25	27.1	37.25	20	37.36	36.75	7.1	29,502	0.02%
2022/01/24	35.2	37.04	18	37.27	37.10	17.2	29,595	0.06%
2022/01/21	25	38.94	36	38.93	38.15	-11	29,608	-0.04%
2022/01/20	37	38.66	35.2	38.85	39.25	1.8	29,596	0.01%
2022/01/19	63.1	38.41	29	38.42	38.25	34.1	29,578	0.12%
2022/01/18	60	39.43	53	39.42	38.80	7	29,689	0.02%
2022/01/17	24.1	39.47	38.5	39.43	39.45	-14.4	29,911	-0.05%
2022/01/14	86.5	39.54	100.2	39.51	40.00	-13.8	30,508	-0.05%
2022/01/13	109.6	39.60	73.4	39.78	40.00	36.2	30,450	0.12%	大買/
2022/01/12	19	38.11	25	38.25	38.45	-6	30,188	-0.02%
2022/01/11	15.2	38.46	24	38.65	38.15	-8.8	30,146	-0.03%
2022/01/10	26	38.74	28	38.84	38.90	-2	30,244	-0.01%
2022/01/07	29.2	39.72	11	39.53	39.05	18.2	30,235	0.06%
2022/01/06	13.3	39.80	38.5	39.78	39.75	-25.2	30,272	-0.08%
2022/01/05	74.2	40.81	51.2	40.69	40.25	23	30,346	0.08%
2022/01/04	130.5	40.12	85.1	40.05	40.15	45.4	30,395	0.15%	大買/
2022/01/03	21.1	40.64	29	40.53	40.70	-7.9	30,572	-0.03%
2021/12/30	64.1	41.15	20.7	41.12	41.15	43.4	30,805	0.14%
2021/12/29	40.3	41.26	39	41.21	41.50	1.3	30,944	0.00%
2021/12/28	72.1	41.12	47.2	41.30	41.10	24.9	31,211	0.08%
2021/12/27	168.7	41.62	88.8	41.73	41.00	80	31,412	0.25%	大買/
2021/12/24	100.1	43.54	116.1	43.20	42.55	-16	31,107	-0.05%	大賣/
2021/12/23	209.1	43.73	235.5	43.65	43.55	-26.4	30,878	-0.09%	大買/大賣/
2021/12/22	111.2	44.18	122	44.05	43.90	-10.8	30,458	-0.04%	大買/大賣/
2021/12/21	527.1	43.23	504.5	43.77	44.55	22.5	29,872	0.08%	大買/大賣/
2021/12/20	528.1	43.75	540.7	43.64	44.05	-12.6	28,816	-0.04%	大買/大賣/
2021/12/17	312.7	41.33	339.8	41.54	41.70	-27.1	26,866	-0.10%	大買/大賣/
2021/12/16	124.4	39.82	134.5	39.42	39.40	-10.1	25,705	-0.04%	大買/大賣/
2021/12/15	58.1	39.83	89.2	40.00	39.95	-31.1	25,899	-0.12%
2021/12/14	148.5	40.12	180.2	40.12	39.65	-31.7	25,870	-0.12%	大買/大賣/
2021/12/13	307.6	40.29	275.2	40.14	40.90	32.4	25,432	0.13%	大買/大賣/
2021/12/10	104	39.03	101.2	39.02	38.50	2.8	24,588	0.01%	大買/大賣/
2021/12/09	342.4	38.64	362	38.76	38.45	-19.6	24,644	-0.08%	大買/大賣/
2021/12/08	346.7	39.83	332.3	39.90	39.15	14.4	24,884	0.06%	大買/大賣/
2021/12/07	107.4	38.64	138.1	38.33	39.00	-30.7	24,544	-0.13%	大買/大賣/
2021/12/06	74	37.21	58.1	37.16	37.10	15.9	23,937	0.07%
2021/12/03	28	36.45	28	36.44	36.50	0	23,783	0.00%
2021/12/02	24.7	36.23	23.2	35.94	36.20	1.5	23,710	0.01%
2021/12/01	15.1	34.95	20	35.04	35.40	-4.9	23,638	-0.02%
2021/11/30	30	35.05	17.3	35.14	35.10	12.8	23,681	0.05%
2021/11/29	63	35.17	49	34.97	35.10	14	23,701	0.06%
2021/11/26	116.3	36.57	78.5	36.49	36.25	37.8	23,693	0.16%	大買/
2021/11/25	207.4	38.27	252.6	38.27	38.15	-45.1	23,602	-0.19%	大買/大賣/
2021/11/24	477.9	37.08	440.8	37.23	37.40	37.2	22,654	0.16%	大買/大賣/
2021/11/23	75.2	35.07	204.1	35.01	35.20	-128.9	21,411	-0.60%	大賣/鉅額交易
2021/11/22	76	32.67	118	33.02	33.40	-42	21,791	-0.19%	大賣/
2021/11/19	54.6	33.37	44.1	33.27	32.85	10.5	21,762	0.05%
2021/11/18	19	33.93	35.3	33.98	33.90	-16.3	21,745	-0.07%
2021/11/17	27.3	33.94	96	33.90	33.85	-68.7	21,904	-0.31%
2021/11/16	89.1	34.32	75.5	34.40	34.10	13.6	22,142	0.06%
2021/11/15	49.1	34.94	49.1	34.86	34.75	0	22,263	0.00%
2021/11/12	110	35.74	99	35.73	35.55	11	22,815	0.05%	大買/
2021/11/11	213.6	36.87	222	36.55	36.25	-8.5	22,815	-0.04%	大買/大賣/
2021/11/10	65	35.20	11	35.18	34.95	54	22,256	0.24%
2021/11/09	109.5	35.49	42.1	35.59	35.70	67.4	22,466	0.30%	大買/
2021/11/08	191.5	36.09	169.2	36.18	36.25	22.3	22,636	0.10%	大買/大賣/
2021/11/05	71.1	34.42	28	34.47	34.30	43.1	22,459	0.19%
2021/11/04	103.6	35.66	49	35.61	35.15	54.6	22,738	0.24%	大買/
2021/11/03	79.2	35.85	123.3	35.72	35.70	-44.1	23,539	-0.19%	大賣/
2021/11/02	38	35.53	38	35.49	35.15	0	23,573	0.00%
2021/11/01	43	35.54	50	35.01	35.20	-7	23,736	-0.03%
2021/10/29	45	34.91	21	34.72	35.10	24	23,880	0.10%
2021/10/28	79	34.91	73	34.95	34.85	6	23,908	0.03%
2021/10/27	50	35.26	93	35.43	35.30	-43	24,131	-0.18%
2021/10/26	45	34.98	14	35.35	35.60	31	24,736	0.13%
2021/10/25	49	34.86	81.6	34.58	35.05	-32.6	25,027	-0.13%
2021/10/22	166.8	34.76	89	34.39	33.70	77.8	25,424	0.31%	大買/
2021/10/21	41.1	36.61	65	36.80	36.90	-23.9	25,461	-0.09%
2021/10/20	45.3	36.51	6.1	36.97	36.05	39.2	25,804	0.15%
2021/10/19	10.1	36.65	68	36.61	36.60	-57.9	26,215	-0.22%
2021/10/18	40	36.05	44.1	36.42	36.40	-4	26,883	-0.01%
2021/10/15	98.1	36.44	41	36.51	36.30	57.1	27,449	0.21%
2021/10/14	53	35.83	61.1	36.10	36.35	-8.1	28,019	-0.03%
2021/10/13	54.3	35.77	51	36.08	35.80	3.3	28,804	0.01%
2021/10/12	21.2	36.97	35	37.08	36.10	-13.9	29,292	-0.05%
2021/10/08	54.3	37.40	30.1	37.54	37.00	24.3	30,189	0.08%
2021/10/07	48.2	37.70	36.1	38.15	38.30	12.1	31,156	0.04%
2021/10/06	36.2	38.64	29	38.92	38.05	7.2	32,370	0.02%
2021/10/05	46.2	38.39	59.1	37.63	39.00	-12.9	33,509	-0.04%
2021/10/04	55.3	38.07	68.1	37.86	37.10	-12.8	34,130	-0.04%
2021/10/01	102.3	40.22	45	39.56	39.15	57.3	35,544	0.16%	大買/
2021/09/30	22.2	40.85	64.9	41.28	41.80	-42.7	37,175	-0.11%
2021/09/29	20	40.49	18	40.82	40.35	2	38,748	0.01%
2021/09/28	12	41.55	3	41.92	41.45	9	41,331	0.02%
2021/09/27	74.1	42.05	66.1	42.32	42.35	8	44,443	0.02%
2021/09/24	7	41.64	81	41.70	41.75	-74	49,121	-0.15%
2021/09/23	231.5	41.23	219.5	40.60	41.25	12	55,807	0.02%	大買/大賣/
2021/09/22	266.6	41.26	456.1	41.17	41.00	-189.5	63,801	-0.30%	大買/大賣/鉅額交易
2021/09/17	86	43.79	68	43.92	44.45	18	67,891	0.03%
2021/09/16	77	44.64	48	44.48	44.15	29	70,029	0.04%
2021/09/15	113.8	44.73	106	44.85	45.05	7.8	71,938	0.01%	大買/大賣/
2021/09/14	136.5	46.08	84.4	45.48	45.50	52.1	75,763	0.07%	大買/
2021/09/13	107.4	46.91	171.1	47.08	46.90	-63.7	79,590	-0.08%	大買/大賣/
2021/09/10	265.8	46.36	212.2	46.48	46.35	53.6	80,607	0.07%	大買/大賣/
2021/09/09	33.1	44.13	51.3	44.28	44.95	-18.3	81,642	-0.02%
2021/09/08	47.1	44.26	64	44.19	43.70	-16.9	84,570	-0.02%
2021/09/07	96.1	44.40	52	44.48	44.20	44.1	84,889	0.05%
2021/09/06	105.5	44.59	100.6	44.54	44.45	4.9	85,072	0.01%	大買/
2021/09/03	68.1	44.64	72	44.86	44.05	-3.9	85,000	0.00%
2021/09/02	71	44.79	90	44.88	44.40	-19	85,129	-0.02%
2021/09/01	131.2	46.69	260	46.42	46.05	-128.8	85,115	-0.15%	大買/大賣/鉅額交易
2021/08/31	501	46.98	337.1	46.49	46.85	163.9	85,070	0.19%	大買/大賣/鉅額交易
2021/08/30	321	46.53	86.1	46.31	46.40	235	85,302	0.28%	大買/鉅額交易
2021/08/27	79.1	46.13	61	45.99	45.85	18.1	85,511	0.02%
2021/08/26	223.4	46.82	209.2	47.05	46.00	14.1	85,671	0.02%	大買/大賣/
2021/08/25	13	43.90	10	44.03	44.10	3	85,317	0.00%
2021/08/24	18	43.97	49	43.70	44.00	-31	89,217	-0.03%
2021/08/23	77.1	44.53	65	44.28	44.10	12.1	93,474	0.01%
2021/08/20	116	42.98	140.4	42.99	43.40	-24.4	96,058	-0.03%	大買/大賣/
2021/08/19	73	44.15	94.3	43.96	42.75	-21.3	98,816	-0.02%
2021/08/18	295.2	44.03	346.8	43.61	45.40	-51.6	100,762	-0.05%	大買/大賣/
2021/08/17	112.1	46.28	343.1	46.37	44.30	-231	102,491	-0.23%	大買/大賣/鉅額交易
2021/08/16	130	47.81	103.2	47.88	47.80	26.8	106,682	0.03%	大買/大賣/
2021/08/13	124.5	48.56	119.5	48.25	47.80	5	111,289	0.00%	大買/大賣/
2021/08/12	115.2	48.68	188.3	48.55	49.30	-73.1	115,351	-0.06%	大買/大賣/
2021/08/11	252.2	47.84	230.9	47.85	47.00	21.3	118,096	0.02%	大買/大賣/
2021/08/10	180.3	47.89	153	47.69	47.30	27.3	119,720	0.02%	大買/大賣/
2021/08/09	377.7	48.66	137.1	49.11	48.85	240.7	121,383	0.20%	大買/大賣/鉅額交易
2021/08/06	104.1	47.08	145.1	47.12	47.00	-41.1	123,407	-0.03%	大買/大賣/
2021/08/05	104	47.13	108.2	47.46	47.15	-4.1	126,196	0.00%	大買/大賣/
2021/08/04	65	49.12	56.2	49.15	48.60	8.8	129,263	0.01%
2021/08/03	59.6	48.68	55.5	48.71	48.75	4.1	134,933	0.00%
2021/08/02	157.7	48.97	197.7	49.19	49.25	-40	138,109	-0.03%	大買/大賣/
2021/07/30	298.1	49.41	255.2	49.48	48.90	42.9	142,440	0.03%	大買/大賣/
2021/07/29	208	47.47	182.1	47.47	48.90	25.9	146,402	0.02%	大買/大賣/
2021/07/28	197.1	46.92	206.3	47.11	46.90	-9.2	148,860	-0.01%	大買/大賣/
2021/07/27	226.3	47.78	264	47.91	46.50	-37.7	151,587	-0.02%	大買/大賣/
2021/07/26	251.8	49.32	82	49.13	48.55	169.8	154,472	0.11%	大買/鉅額交易
2021/07/23	196.1	49.69	280.2	49.48	50.40	-84.1	157,355	-0.05%	大買/大賣/
2021/07/22	226.5	48.88	268.9	49.12	48.20	-42.4	158,348	-0.03%	大買/大賣/
2021/07/21	217.3	50.99	244.1	50.94	49.30	-26.8	159,661	-0.02%	大買/大賣/
2021/07/20	283.3	52.19	203.8	52.02	51.50	79.4	159,499	0.05%	大買/大賣/
2021/07/19	307.2	53.88	279.4	53.95	53.10	27.8	159,337	0.02%	大買/大賣/
2021/07/16	231.3	53.23	259.1	53.01	53.00	-27.8	159,322	-0.02%	大買/大賣/
2021/07/15	286	52.90	371.3	52.77	54.40	-85.3	159,147	-0.05%	大買/大賣/
2021/07/14	338.5	50.95	307.6	51.08	50.70	30.9	158,637	0.02%	大買/大賣/
2021/07/13	474.5	54.84	472.5	54.62	52.60	2	158,188	0.00%	大買/大賣/
2021/07/12	362.5	58.55	377	58.63	57.40	-14.5	157,356	-0.01%	大買/大賣/
2021/07/09	412.7	57.21	299.2	57.41	56.50	113.5	156,798	0.07%	大買/大賣/鉅額交易
2021/07/08	391.9	57.60	466.3	58.01	58.50	-74.4	156,468	-0.05%	大買/大賣/
2021/07/07	520.1	57.84	511.5	57.67	56.50	8.5	155,332	0.01%	大買/大賣/
2021/07/06	302.2	60.55	339	60.64	59.60	-36.8	155,560	-0.02%	大買/大賣/
2021/07/05	557.9	62.15	619.8	62.09	61.30	-62	156,896	-0.04%	大買/大賣/
2021/07/02	906.3	60.52	837.3	60.47	60.10	69	154,581	0.04%	大買/大賣/
2021/07/01	1,389.6	61.27	1,378.8	60.76	58.80	10.8	153,370	0.01%	大買/大賣/
2021/06/30	1,758	62.82	1,744.7	62.86	61.20	13.3	151,103	0.01%	大買/大賣/
2021/06/29	2,375.7	58.51	2,432.6	58.91	59.50	-56.9	147,776	-0.04%	大買/大賣/
2021/06/28	1,298.9	53.87	1,527.3	53.73	55.70	-228.4	141,237	-0.16%	大買/大賣/鉅額交易
2021/06/25	909.5	52.29	795.6	52.00	50.70	113.8	136,878	0.08%	大買/大賣/鉅額交易
2021/06/24	732.8	50.99	753.7	50.63	50.60	-20.9	135,237	-0.02%	大買/大賣/
2021/06/23	1,493.6	51.84	1,348.5	50.36	48.25	145.1	133,347	0.11%	大買/大賣/鉅額交易
2021/06/22	769.4	50.52	997.7	50.80	51.70	-228.3	130,040	-0.18%	大買/大賣/鉅額交易
2021/06/21	625.2	47.65	730.9	47.81	47.00	-105.6	125,972	-0.08%	大買/大賣/鉅額交易
2021/06/18	783.5	51.24	1,177.1	51.02	50.00	-393.5	124,583	-0.32%	大買/大賣/鉅額交易
2021/06/17	1,630.2	52.56	1,379.7	52.68	50.80	250.5	123,048	0.20%	大買/大賣/鉅額交易
2021/06/16	205.2	51.06	170.5	50.88	50.40	34.7	120,480	0.03%	大買/大賣/
2021/06/15	286.2	48.23	113.4	49.25	50.60	172.8	120,113	0.14%	大買/大賣/鉅額交易
2021/06/11	82.2	46.93	69.1	47.09	47.20	13.1	119,897	0.01%
2021/06/10	119.9	45.95	164.3	45.76	47.10	-44.4	120,284	-0.04%	大買/大賣/
2021/06/09	85.2	46.86	81.1	46.97	46.80	4.1	120,431	0.00%
2021/06/08	46.4	48.22	62.2	48.39	48.55	-15.9	120,709	-0.01%
2021/06/07	165.2	46.81	130	46.92	47.20	35.2	120,863	0.03%	大買/大賣/
2021/06/04	141.8	50.89	612.6	51.35	49.95	-470.8	120,690	-0.39%	大買/大賣/鉅額交易
2021/06/03	116.8	52.08	96.1	52.04	51.60	20.7	121,601	0.02%	大買/
2021/06/02	258.1	52.75	223.5	52.56	52.70	34.6	121,644	0.03%	大買/大賣/
2021/06/01	1,538.5	53.23	1,382.7	53.04	53.30	155.7	122,374	0.13%	大買/大賣/鉅額交易
2021/05/31	1,072.7	52.34	945.2	52.38	52.40	127.4	121,105	0.11%	大買/大賣/鉅額交易
2021/05/28	466.4	47.59	532.7	47.98	48.70	-66.3	118,089	-0.06%	大買/大賣/
2021/05/27	965.6	45.57	831.1	45.34	44.30	134.5	116,115	0.12%	大買/大賣/鉅額交易
2021/05/26	838.1	43.90	805	43.91	44.10	33.1	114,060	0.03%	大買/大賣/
2021/05/25	1,025.7	44.95	835	44.67	44.00	190.7	113,252	0.17%	大買/大賣/鉅額交易
2021/05/24	1,823.1	46.10	1,677.3	46.14	45.05	145.8	113,497	0.13%	大買/大賣/鉅額交易
2021/05/21	1,387.9	44.50	1,372.3	44.48	46.15	15.6	110,303	0.01%	大買/大賣/
2021/05/20	1,365.2	44.78	1,285	44.75	43.00	80.2	105,867	0.08%	大買/大賣/
2021/05/19	672.1	44.17	679.9	44.07	45.00	-7.8	101,894	-0.01%	大買/大賣/
2021/05/18	412	40.36	489.4	40.20	40.95	-77.4	99,356	-0.08%	大買/大賣/
2021/05/17	397.5	37.96	426.2	37.83	37.25	-28.7	97,397	-0.03%	大買/大賣/
2021/05/14	840.3	43.84	756.6	43.39	41.35	83.7	95,502	0.09%	大買/大賣/
2021/05/13	867.5	46.98	1,127.5	46.91	45.90	-260.1	92,554	-0.28%	大買/大賣/鉅額交易
2021/05/12	1,378.9	55.68	855.1	55.44	51.00	523.8	89,797	0.58%	大買/大賣/鉅額交易
2021/05/11	1,905.6	58.90	2,104.8	58.98	56.60	-199.1	86,567	-0.23%	大買/大賣/鉅額交易
2021/05/10	1,107.6	55.06	1,126.1	55.51	57.40	-18.5	80,795	-0.02%	大買/大賣/
2021/05/07	1,241.1	49.31	1,181.4	49.41	52.20	59.7	77,653	0.08%	大買/大賣/
2021/05/06	733.8	46.66	836.6	46.92	47.50	-102.8	73,184	-0.14%	大買/大賣/鉅額交易
2021/05/05	361.6	42.57	630.7	42.29	43.20	-269.1	68,736	-0.39%	大買/大賣/鉅額交易
2021/05/04	1,091.6	41.30	936	40.45	39.30	155.6	66,023	0.24%	大買/大賣/鉅額交易
2021/05/03	1,311	44.87	1,108.9	44.57	42.65	202.2	62,948	0.32%	大買/大賣/鉅額交易
2021/04/29	599.9	41.08	929.2	41.43	42.60	-329.4	59,681	-0.55%	大買/大賣/鉅額交易
2021/04/28	580.3	39.32	301.3	39.30	38.75	279	56,519	0.49%	大買/大賣/鉅額交易
2021/04/27	548.6	39.82	588.8	39.45	40.00	-40.2	55,435	-0.07%	大買/大賣/
2021/04/26	244.5	38.11	176.3	38.17	39.25	68.2	53,702	0.13%	大買/大賣/
2021/04/23	207.3	35.08	227.1	35.41	35.70	-19.8	53,554	-0.04%	大買/大賣/
2021/04/22	210.4	36.54	193.2	38.00	36.25	17.2	53,573	0.03%	大買/大賣/
2021/04/21	91.1	34.54	168	34.76	35.40	-76.9	53,448	-0.14%	大賣/
2021/04/20	208.6	33.48	152	33.39	34.50	56.6	53,279	0.11%	大買/大賣/
2021/04/19	192.9	33.77	168.5	34.54	34.70	24.3	53,408	0.05%	大買/大賣/
2021/04/16	80.6	30.99	362.1	31.04	31.55	-281.6	53,007	-0.53%	大賣/鉅額交易
2021/04/15	216.9	28.84	161.7	28.61	28.70	55.2	52,922	0.10%	大買/大賣/
2021/04/14	151.6	27.45	112	27.87	27.80	39.6	53,582	0.07%	大買/大賣/
2021/04/13	222.6	27.87	196.2	28.14	27.40	26.4	55,897	0.05%	大買/大賣/
2021/04/12	890.2	28.23	824	28.19	29.00	66.2	59,126	0.11%	大買/大賣/
2021/04/09	735.6	26.61	632.6	26.58	26.80	103	58,542	0.18%	大買/大賣/鉅額交易
2021/04/08	36	24.95	95	24.95	24.95	-59	56,092	-0.11%
2021/04/07	804.2	22.81	644.9	22.81	22.70	159.3	56,933	0.28%	大買/大賣/鉅額交易
2021/04/06	842.4	22.05	927	21.87	22.70	-84.5	56,288	-0.15%	大買/大賣/
2021/04/01	1,165.5	20.62	945.1	20.64	20.75	220.4	54,838	0.40%	大買/大賣/鉅額交易
2021/03/31	537.6	19.02	642	18.90	19.50	-104.4	52,181	-0.20%	大買/大賣/鉅額交易
2021/03/30	141	18.15	50	18.21	18.30	91	51,223	0.18%	大買/
2021/03/29	222	18.32	280	18.35	18.30	-58	52,583	-0.11%	大買/大賣/
2021/03/26	58	17.69	35	17.73	17.80	23	55,864	0.04%
2021/03/25	557.1	17.86	194.6	17.91	17.55	362.5	58,787	0.62%	大買/大賣/鉅額交易
2021/03/24	51.1	17.33	113	17.33	17.30	-61.9	58,813	-0.11%	大賣/
2021/03/23	39.5	17.71	74	17.71	17.55	-34.5	59,227	-0.06%
2021/03/22	179	17.62	179	17.70	17.70	0	60,007	0.00%	大買/大賣/
2021/03/19	70	17.70	76	17.90	17.50	-6	61,924	-0.01%
2021/03/18	106	17.75	144	17.82	17.75	-38	63,665	-0.06%	大買/大賣/
2021/03/17	218	17.86	284	17.84	17.85	-66	66,518	-0.10%	大買/大賣/
2021/03/16	360	18.10	374.7	17.79	17.75	-14.7	67,843	-0.02%	大買/大賣/
2021/03/15	369	18.40	244	18.42	18.35	125	67,472	0.19%	大買/大賣/鉅額交易
2021/03/12	234	18.42	279.4	18.52	18.75	-45.4	67,060	-0.07%	大買/大賣/
2021/03/11	88.3	18.22	169	18.34	18.25	-80.7	66,686	-0.12%	大賣/
2021/03/10	204	18.10	210	18.21	18.20	-6	66,651	-0.01%	大買/大賣/
2021/03/09	644.2	18.79	712	18.67	18.40	-67.8	66,366	-0.10%	大買/大賣/
2021/03/08	232	18.05	255.7	18.16	18.10	-23.7	65,151	-0.04%	大買/大賣/
2021/03/05	515	18.20	508.8	18.20	17.85	6.3	64,811	0.01%	大買/大賣/
2021/03/04	795.5	18.56	696.2	18.57	18.60	99.3	63,711	0.16%	大買/大賣/
2021/03/03	386	17.94	498	17.87	17.75	-112	61,301	-0.18%	大買/大賣/鉅額交易
2021/03/02	532.3	17.58	527	17.59	17.30	5.3	60,155	0.01%	大買/大賣/
2021/02/26	241.2	17.45	174	17.51	17.45	67.2	59,714	0.11%	大買/大賣/
2021/02/25	268	17.18	475.3	17.28	17.45	-207.3	58,896	-0.35%	大買/大賣/鉅額交易
2021/02/24	737.9	17.02	602.1	17.09	16.50	135.8	58,000	0.23%	大買/大賣/鉅額交易
2021/02/23	266	16.72	422.3	16.94	17.20	-156.3	55,364	-0.28%	大買/大賣/鉅額交易
2021/02/22	241	15.57	277.6	15.69	15.65	-36.6	54,002	-0.07%	大買/大賣/
2021/02/19	184	15.33	109.2	15.35	15.45	74.8	53,465	0.14%	大買/大賣/
2021/02/18	161	15.05	163	14.83	15.40	-2	52,997	0.00%	大買/大賣/
2021/02/17	87	14.07	259	14.07	14.25	-172	52,242	-0.33%	大賣/鉅額交易
2021/02/05	134	13.52	143.1	13.50	13.40	-9.1	51,850	-0.02%	大買/大賣/
2021/02/04	60.2	13.70	79	13.58	13.65	-18.8	51,731	-0.04%
2021/02/03	293	13.79	56	13.96	13.70	237	51,751	0.46%	大買/鉅額交易
2021/02/02	58	13.90	62	13.95	14.20	-4	51,453	-0.01%
2021/02/01	51	13.62	57	13.55	13.80	-6	51,289	-0.01%
2021/01/29	47.9	13.95	45.7	13.80	13.60	2.1	51,075	0.00%
2021/01/28	34	13.95	150	14.00	13.90	-116	51,168	-0.23%	大賣/鉅額交易
2021/01/27	312	14.70	303.1	14.36	14.40	9	51,213	0.02%	大買/大賣/
2021/01/26	113.3	15.02	149.5	14.97	14.85	-36.3	51,226	-0.07%	大買/大賣/
2021/01/25	111.5	15.41	106.4	15.42	15.25	5.2	51,006	0.01%	大買/大賣/
2021/01/22	136	15.12	96	14.97	15.25	40	50,670	0.08%	大買/
2021/01/21	96.4	14.92	126.2	14.96	14.90	-29.8	50,387	-0.06%	大賣/
2021/01/20	170	14.66	151	14.84	14.60	19	50,138	0.04%	大買/大賣/
2021/01/19	229	15.64	230	15.60	15.35	-1	49,711	0.00%	大買/大賣/
2021/01/18	118	15.07	182	15.12	15.10	-64	49,391	-0.13%	大買/大賣/
2021/01/15	230	15.92	235	16.03	15.70	-5	48,895	-0.01%	大買/大賣/
2021/01/14	300	16.46	256	16.53	16.40	44	48,484	0.09%	大買/大賣/
2021/01/13	132	15.85	189	15.90	16.10	-57	47,717	-0.12%	大買/大賣/
2021/01/12	343	15.86	294	15.89	15.70	49	47,363	0.10%	大買/大賣/
2021/01/11	169	16.75	118	16.94	16.65	51	46,697	0.11%	大買/大賣/
2021/01/08	218	16.63	252	16.75	16.80	-34	46,275	-0.07%	大買/大賣/
2021/01/07	474.1	17.19	526.6	17.17	16.85	-52.5	45,602	-0.12%	大買/大賣/
2021/01/06	1,399.5	17.79	1,251.3	17.92	17.65	148.2	44,235	0.33%	大買/大賣/鉅額交易
2021/01/05	1,019	17.60	1,127.4	17.77	17.80	-108.3	41,253	-0.26%	大買/大賣/鉅額交易
2021/01/04	474.1	16.40	354	16.36	16.50	120.1	37,384	0.32%	大買/大賣/鉅額交易
2020/12/31	114.1	15.66	164	15.65	15.75	-49.9	35,812	-0.14%	大買/大賣/
2020/12/30	451	15.75	308	15.74	15.50	143	35,197	0.41%	大買/大賣/鉅額交易
2020/12/29	366.4	15.57	424.8	15.54	15.35	-58.4	33,981	-0.17%	大買/大賣/
2020/12/28	295	15.20	229.4	15.29	15.00	65.6	32,612	0.20%	大買/大賣/
2020/12/25	122.5	15.66	115	15.72	15.50	7.5	31,474	0.02%	大買/大賣/
2020/12/24	166.1	15.71	96	15.74	15.50	70.1	30,591	0.23%	大買/
2020/12/23	503	15.48	422	15.53	16.00	81	29,622	0.27%	大買/大賣/
2020/12/22	1,279.1	16.43	1,077	16.31	15.20	202.1	28,061	0.72%	大買/大賣/鉅額交易
2020/12/21	363	15.45	332.2	15.48	15.75	30.9	24,162	0.13%	大買/大賣/
2020/12/18	57.1	14.38	119	14.38	14.35	-62	21,095	-0.29%	大賣/
2020/12/17	115	14.20	66	14.27	14.20	49	20,410	0.24%	大買/
2020/12/16	264.1	14.46	199	14.52	14.25	65.1	19,874	0.33%	大買/大賣/
2020/12/15	447.2	14.64	536	14.46	14.15	-88.8	18,916	-0.47%	大買/大賣/
2020/12/14	726.5	14.17	557	14.22	14.30	169.5	17,025	1.00%	大買/大賣/鉅額交易
2020/12/11	658.2	13.60	528	13.67	13.75	130.2	14,796	0.88%	大買/大賣/鉅額交易
2020/12/10	148	12.36	301	12.48	12.85	-153	11,829	-1.29%	大買/大賣/鉅額交易
2020/12/09	30	11.73	87	11.68	11.70	-57	10,342	-0.55%
2020/12/08	29	11.97	29.1	12.02	11.90	-0.1	10,395	0.00%
2020/12/07	76	12.23	82.3	12.12	12.10	-6.3	10,456	-0.06%
2020/12/04	41	12.01	40	12.00	12.05	1	10,470	0.01%
2020/12/03	36	11.89	54	11.89	11.70	-18	10,500	-0.17%
2020/12/02	32	11.88	30	11.89	11.80	2	10,700	0.02%
2020/12/01	49	11.79	62	11.81	11.90	-13	10,639	-0.12%
2020/11/30	157	11.97	93	12.04	12.05	64	10,467	0.61%	大買/
2020/11/27	140.3	11.53	56.1	11.62	11.70	84.2	9,940	0.85%	大買/
2020/11/26	132	11.42	132	11.36	11.35	0	9,580	0.00%	大買/大賣/
2020/11/25	132	11.20	171	11.17	11.20	-39	9,397	-0.42%	大買/大賣/
2020/11/24	85	11.01	74	11.00	11.00	11	8,983	0.12%
2020/11/23	94	10.92	120	10.84	11.05	-26	8,851	-0.29%	大賣/
2020/11/20	95	10.49	75	10.50	10.45	20	8,295	0.24%
2020/11/19	56.3	10.30	74	10.38	10.35	-17.7	8,195	-0.22%
2020/11/18	10	10.26	55	10.28	10.25	-45	8,113	-0.55%
2020/11/17	56	10.09	118	10.14	10.15	-62	8,056	-0.77%	大賣/
2020/11/16	34	10.08	31	10.06	10.00	3	8,069	0.04%
2020/11/13	15	10.10	19	10.12	10.20	-4	8,005	-0.05%
2020/11/12	37	10.23	10	10.26	10.15	27	8,024	0.34%
2020/11/11	20	10.50	0	0.00	10.45	20	7,943	0.25%
2020/11/10	7	10.26	5	10.38	10.25	2	7,849	0.03%
2020/11/09	20	10.36	8	10.27	10.30	12	7,764	0.15%
2020/11/06	11	10.20	9	10.23	10.20	2	7,675	0.03%
2020/11/05	264	10.50	103	10.50	10.20	161	7,639	2.11%	大買/大賣/鉅額交易
2020/11/04	26	10.37	81	10.33	10.40	-55	7,326	-0.75%
2020/11/03	40	10.13	18	10.18	10.00	22	7,010	0.31%
2020/11/02	1	9.80	40	9.84	9.83	-39	6,761	-0.58%
2020/10/30	15	9.97	11	10.07	9.85	4	6,734	0.06%
2020/10/29	20	9.97	35	10.00	10.10	-15	6,674	-0.22%
2020/10/28	14	10.21	4	10.25	10.10	10	6,628	0.15%
2020/10/27	24	10.06	44	10.08	10.15	-20	6,561	-0.30%
2020/10/26	25	10.08	8	10.01	10.00	17	6,471	0.26%
2020/10/23	3	10.15	6	10.18	10.15	-3	6,430	-0.05%
2020/10/22	259	10.22	254	10.25	10.15	5	6,408	0.08%	大買/大賣/
2020/10/21	6	10.00	76	9.99	9.99	-70	6,228	-1.12%
2020/10/20	11	9.91	0	0.00	9.82	11	6,171	0.18%
2020/10/19	0	0.00	1	9.90	9.83	-1	6,163	-0.02%
2020/10/16	11	9.90	34	9.84	9.68	-23	6,042	-0.38%
2020/10/15	28	9.98	0	0.00	9.95	28	5,996	0.47%
2020/10/14	17	10.07	56	10.10	10.15	-39	5,953	-0.66%
2020/10/13	20	9.94	18	9.96	9.88	2	5,855	0.03%
2020/10/12	21	9.91	17	9.94	9.99	4	5,903	0.07%
2020/10/08	27	9.87	15	9.85	9.78	12	5,847	0.21%
2020/10/07	11	9.82	0	0.00	9.90	11	5,832	0.19%
2020/10/06	33	9.66	29	9.63	9.89	4	5,806	0.07%
2020/10/05	14	9.40	5	9.33	9.42	9	5,734	0.16%
2020/09/30	2	9.23	0	0.00	9.33	2	5,744	0.03%
2020/09/29	49	9.32	8	9.33	9.31	41	5,745	0.71%
2020/09/28	2	9.42	7	9.26	9.43	-5	5,772	-0.09%
2020/09/25	22	9.29	34	9.07	9.18	-12	5,804	-0.21%
2020/09/24	26	9.22	1	9.18	9.17	25	5,766	0.43%
2020/09/23	30	9.60	16	9.73	9.50	14	5,670	0.25%
2020/09/22	16	9.73	50	9.65	9.70	-34	5,586	-0.61%
2020/09/21	9	9.94	24	9.83	9.90	-15	5,528	-0.27%
2020/09/18	24	9.93	16	9.96	9.87	8	5,433	0.15%
2020/09/17	86	9.92	16	9.95	9.86	70	5,370	1.30%
2020/09/16	8	10.09	12	10.13	10.20	-4	5,064	-0.08%
2020/09/15	21	10.17	62	10.23	10.20	-41	5,003	-0.82%
2020/09/14	43	10.37	4	10.30	10.30	39	4,917	0.79%
2020/09/11	48	10.54	53	10.46	10.30	-5	4,782	-0.10%
2020/09/10	36	10.53	36	10.57	10.55	0	4,457	0.00%
2020/09/09	12	10.29	64	10.48	10.65	-52	4,283	-1.21%
2020/09/08	70	10.32	95	10.41	10.25	-25	4,044	-0.62%
2020/09/07	94	9.88	118	10.22	10.40	-24	3,675	-0.65%	大賣/
2020/09/04	36	9.33	2	9.30	9.46	34	3,309	1.03%
2020/09/03	2	9.33	8	9.40	9.37	-6	3,253	-0.18%
2020/09/02	5	9.33	13	9.34	9.36	-8	3,213	-0.25%
2020/09/01	23	9.10	16	9.16	9.19	7	3,220	0.22%
2020/08/31	14	9.16	53	9.35	9.32	-39	3,231	-1.21%
2020/08/28	3	8.75	16	8.71	8.75	-13	3,043	-0.43%
2020/08/27	33	8.90	6	8.87	8.88	27	3,019	0.89%
2020/08/26	7	8.66	10	8.70	8.61	-3	2,830	-0.11%
2020/08/25	13	8.46	12	8.39	8.52	1	2,769	0.04%
2020/08/21	26	8.17	5	8.29	8.29	21	2,894	0.73%
2020/08/20	6	8.11	0	0.00	8.07	6	2,986	0.20%
2020/08/19	27	8.39	1	8.37	8.32	26	2,914	0.89%
2020/08/18	3	8.48	9	8.50	8.45	-6	2,881	-0.21%
2020/08/17	6	8.53	16	8.52	8.57	-10	2,847	-0.35%
2020/08/14	0	0.00	30	8.28	8.35	-30	2,786	-1.08%
2020/08/13	4	8.11	10	8.12	8.13	-6	2,719	-0.22%
2020/08/11	34.5	8.22	12	8.27	8.18	22.5	2,744	0.82%
2020/08/10	10.9	8.16	6	8.16	8.14	4.9	2,723	0.18%
2020/08/06	15	8.05	0	0.00	8.04	15	2,744	0.55%
2020/08/05	10	8.05	0	0.00	8.05	10	2,765	0.36%
2020/08/04	6	8.05	0	0.00	8.03	6	2,788	0.22%
2020/08/03	5	8.02	3	8.02	8.02	2	2,803	0.07%
2020/07/28	5	8.04	2	8.04	8.01	3	2,881	0.10%
2020/07/24	2	8.27	19	8.33	8.22	-17	2,983	-0.57%
2020/07/20	2	8.12	1	8.12	8.12	1	3,014	0.03%
2020/07/17	10	8.40	0	0.00	8.21	10	3,022	0.33%
2020/07/16	0	0.00	221	8.25	8.34	-221	3,024	-7.31%	大賣/鉅額交易
2020/07/15	10	8.03	73	8.13	8.06	-63	2,958	-2.13%
2020/07/14	43	8.02	0	0.00	8.03	43	2,992	1.44%
2020/07/13	7	8.07	20	8.08	8.09	-13	3,067	-0.42%
2020/07/10	21	8.13	64	8.12	8.03	-43	3,122	-1.38%
2020/07/09	38	8.17	0	0.00	8.17	38	3,121	1.22%
2020/07/08	37	8.16	1	8.17	8.17	36	3,121	1.15%
2020/07/07	9	8.19	2	8.20	8.18	7	3,127	0.22%
2020/07/06	62	8.19	10	8.23	8.27	52	3,132	1.66%
2020/07/03	22	8.18	2	8.16	8.23	20	3,127	0.64%
2020/07/01	130	8.23	5	8.26	8.21	125	3,150	3.97%	大買/鉅額交易
2020/06/30	0	0.00	8	8.23	8.24	-8	3,174	-0.25%
2020/06/29	16	8.19	3	8.18	8.19	13	3,195	0.41%
2020/06/24	35	8.28	1	8.30	8.28	34	3,199	1.06%
2020/06/23	21	8.44	0	0.00	8.36	21	3,233	0.65%
2020/06/22	0	0.00	43	8.36	8.46	-43	3,286	-1.31%
2020/06/19	10	8.28	5	8.29	8.21	5	3,308	0.15%
2020/06/18	0	0.00	10	8.16	8.22	-10	3,330	-0.30%
2020/06/17	5	8.18	1	8.20	8.22	4	3,388	0.12%
2020/06/16	21	8.22	7	8.26	8.24	14	3,423	0.41%
2020/06/15	10	8.19	0	0.00	8.11	10	3,534	0.28%
2020/06/12	18	8.12	2	8.00	8.19	16	3,593	0.45%
2020/06/11	13	8.51	16	8.36	8.34	-3	3,653	-0.08%
2020/06/10	6	8.63	0	0.00	8.65	6	3,674	0.16%
2020/06/09	0	0.00	22	8.43	8.41	-22	3,786	-0.58%
2020/06/08	22	8.42	47	8.49	8.45	-25	3,934	-0.64%
2020/06/05	15	8.21	38	8.22	8.24	-23	3,877	-0.59%
2020/06/04	0	0.00	12	7.99	8.00	-12	3,876	-0.31%
2020/06/02	0	0.00	5	7.81	7.80	-5	3,920	-0.13%
2020/06/01	0	0.00	9	7.82	7.81	-9	3,931	-0.23%
2020/05/29	17	7.95	12	8.00	7.80	5	3,933	0.13%
2020/05/28	65	8.10	5	8.11	8.14	60	3,929	1.53%
2020/05/27	20	7.70	11	7.70	7.79	9	3,835	0.23%
2020/05/26	0	0.00	1	7.29	7.27	-1	3,770	-0.03%
2020/05/21	6	7.39	5	7.41	7.43	1	3,779	0.03%
2020/05/20	5	7.29	0	0.00	7.29	5	3,777	0.13%
2020/05/15	7	7.17	0	0.00	7.15	7	3,759	0.19%
2020/05/14	0	0.00	0.5	7.21	7.21	-0.5	3,743	-0.01%
2020/05/08	3	7.40	0	0.00	7.45	3	3,698	0.08%
2020/05/05	5	7.47	5	7.47	7.42	0	3,720	0.00%
2020/05/04	6	7.51	4	7.53	7.42	2	3,728	0.05%
2020/04/30	7	7.74	0	0.00	7.83	7	3,666	0.19%
2020/04/29	0	0.00	6	7.43	7.47	-6	3,654	-0.16%
2020/04/27	0	0.00	20	6.97	7.16	-20	3,850	-0.52%
2020/04/22	1	6.70	0	0.00	6.81	1	3,857	0.03%
2020/04/21	1	6.86	4	7.02	6.77	-3	3,866	-0.08%
2020/04/20	0	0.00	17	7.15	7.10	-17	3,834	-0.44%
2020/04/17	30	7.14	21	7.27	7.12	9	3,862	0.23%
2020/04/16	5	7.12	6	7.12	7.12	-1	3,815	-0.03%
2020/04/15	4	7.38	1	7.30	7.25	3	3,749	0.08%
2020/04/14	0	0.00	2	7.16	7.22	-2	3,750	-0.05%
2020/04/07	0	0.00	2	6.69	6.74	-2	3,962	-0.05%
2020/04/06	11	6.76	0	0.00	6.67	11	4,155	0.26%
2020/03/31	2	6.66	0	0.00	6.63	2	4,219	0.05%
2020/03/30	1	6.44	15	6.44	6.58	-14	4,243	-0.33%
2020/03/27	15	6.62	23	6.68	6.60	-8	4,329	-0.18%
2020/03/26	13	6.53	59	6.65	6.53	-46	4,342	-1.06%
2020/03/25	28	6.99	12	7.04	6.89	16	4,286	0.37%
2020/03/24	12	6.34	0	0.00	6.51	12	4,255	0.28%
2020/03/23	11	6.10	36	5.99	6.10	-25	4,258	-0.59%
2020/03/20	24	5.68	5	5.62	5.94	19	4,280	0.44%
2020/03/19	7	5.53	8	5.44	5.40	-1	4,375	-0.02%
2020/03/18	11	6.24	21	6.21	6.00	-10	4,266	-0.23%
2020/03/17	9	6.29	16	6.31	6.21	-7	4,242	-0.16%
2020/03/16	23	6.93	21	7.03	6.75	2	4,161	0.05%
2020/03/13	19	7.03	18	7.02	7.15	1	4,089	0.02%
2020/03/12	28	7.87	4	8.35	7.74	24	3,916	0.61%
2020/03/11	1	8.58	5	8.60	8.60	-4	3,731	-0.11%
2020/03/10	5	8.64	1	8.64	8.79	4	3,699	0.11%
2020/03/09	9	8.96	0	0.00	8.90	9	3,663	0.25%
2020/03/05	0	0.00	6	9.31	9.31	-6	3,576	-0.17%
2020/03/04	1	9.29	0	0.00	9.30	1	3,569	0.03%
2020/03/03	1	9.33	4	9.39	9.30	-3	3,567	-0.08%
2020/03/02	17	8.91	0	0.00	9.00	17	3,545	0.48%
2020/02/27	1	9.17	11	9.23	9.06	-10	3,617	-0.28%
2020/02/25	4	9.26	1	9.24	9.31	3	3,592	0.08%
2020/02/24	4	9.32	18	9.46	9.32	-14	3,585	-0.39%
2020/02/21	14	9.52	0	0.00	9.53	14	3,575	0.39%
2020/02/20	6	9.48	37	9.46	9.48	-31	3,554	-0.87%
2020/02/18	0.4	9.36	18	9.39	9.41	-17.6	3,588	-0.49%
2020/02/17	0	0.00	6	9.33	9.32	-6	3,591	-0.17%
2020/02/14	5	9.37	0	0.00	9.35	5	3,599	0.14%
2020/02/13	1	9.50	0	0.00	9.40	1	3,600	0.03%
2020/02/12	0	0.00	30	9.39	9.44	-30	3,658	-0.82%
2020/02/07	15	9.35	20	9.36	9.33	-5	3,841	-0.13%
2020/02/06	13	9.49	8	9.37	9.52	5	4,194	0.12%
2020/02/05	4	9.33	14	9.32	9.30	-10	4,202	-0.24%
2020/02/04	4	9.29	10	9.30	9.30	-6	4,194	-0.14%
2020/02/03	32	9.04	0	0.00	9.13	32	4,182	0.77%
2020/01/31	27	9.31	0	0.00	9.32	27	4,116	0.66%
2020/01/30	82	9.53	20	9.57	9.32	62	4,022	1.54%
2020/01/17	39	10.28	3	10.30	10.30	36	3,816	0.94%
2020/01/16	40	10.28	20	10.30	10.25	20	3,802	0.53%
2020/01/15	0.6	10.25	0	0.00	10.30	0.6	3,797	0.02%
2020/01/14	10	10.40	0	0.00	10.40	10	3,815	0.26%
2020/01/13	60	10.44	51	10.40	10.40	9	3,863	0.23%
2020/01/10	2	10.25	48	10.21	10.30	-46	3,835	-1.20%
2020/01/08	14	10.12	20	10.10	10.10	-6	3,916	-0.15%
2020/01/07	23	10.32	0	0.00	10.30	23	3,887	0.59%
2020/01/06	32	10.43	21	10.49	10.40	11	3,919	0.28%
2020/01/03	43	10.52	33	10.55	10.50	10	3,944	0.25%
2020/01/02	17	10.75	42	10.74	10.75	-25	3,871	-0.65%
2019/12/31	20	10.60	24	10.68	10.65	-4	3,837	-0.10%
2019/12/30	9	10.59	12	10.62	10.60	-3	3,759	-0.08%
2019/12/27	2	10.25	60	10.28	10.35	-58	3,581	-1.62%
2019/12/26	10	10.13	0	0.00	10.15	10	3,499	0.29%
2019/12/25	7	10.20	3	10.22	10.25	4	3,463	0.12%
2019/12/24	33	10.26	0	0.00	10.25	33	3,458	0.95%
2019/12/23	23	10.20	52	10.16	10.25	-29	3,387	-0.86%
2019/12/20	55	10.02	20	10.05	10.05	35	3,352	1.04%
2019/12/19	52	10.05	46	10.09	10.15	6	3,327	0.18%
2019/12/18	20	10.05	26	10.10	10.15	-6	3,320	-0.18%
2019/12/17	2	10.10	9	10.08	10.10	-7	3,275	-0.21%
2019/12/16	11	10.00	1	10.05	9.99	10	3,207	0.31%
2019/12/12	0	0.00	6	9.88	9.84	-6	3,071	-0.20%
2019/12/10	0	0.00	2	9.60	9.63	-2	3,033	-0.07%
2019/12/09	6	9.62	0	0.00	9.64	6	3,050	0.20%
2019/12/05	2	9.72	0	0.00	9.73	2	3,073	0.07%
2019/12/04	0	0.00	2	9.63	9.81	-2	3,095	-0.06%
2019/11/29	10	9.74	9	9.74	9.76	1	3,101	0.03%
2019/11/28	3	9.85	7	9.83	9.82	-4	3,107	-0.13%
2019/11/27	8	9.82	7	9.84	9.90	1	3,103	0.03%
2019/11/26	2	9.82	59	9.74	9.90	-57	3,083	-1.85%
2019/11/25	18	9.53	0	0.00	9.57	18	2,972	0.61%
2019/11/22	2	9.36	0	0.00	9.35	2	2,965	0.07%
2019/11/21	2	9.33	0	0.00	9.37	2	2,975	0.07%
2019/11/20	6	9.41	6	9.39	9.42	0	2,982	0.00%
2019/11/19	3	9.48	2	9.50	9.47	1	2,982	0.03%
2019/11/18	11	9.45	0	0.00	9.45	11	2,997	0.37%
2019/11/15	15	9.27	0	0.00	9.26	15	2,993	0.50%
2019/11/14	1	9.36	0	0.00	9.32	1	3,002	0.03%
2019/11/13	0	0.00	12	9.40	9.40	-12	3,106	-0.39%
2019/11/12	0	0.00	5	9.48	9.48	-5	3,202	-0.16%
2019/11/11	30	9.50	6	9.48	9.46	24	3,257	0.74%
2019/11/08	8	9.91	8	9.95	9.87	0	3,199	0.00%
2019/11/07	7	9.84	1	9.83	9.86	6	3,179	0.19%
2019/11/06	45	9.99	39	10.02	9.86	6	3,246	0.18%
2019/11/05	61	10.00	84	10.07	10.10	-23	3,174	-0.72%
2019/11/04	0	0.00	10	9.34	9.36	-10	2,873	-0.35%
2019/10/31	8	9.09	0	0.00	9.09	8	2,913	0.27%
2019/10/29	22	9.12	0	0.00	9.11	22	2,956	0.74%
2019/10/28	0	0.00	0.1	9.17	9.17	-0.1	2,965	0.00%
2019/10/25	0	0.00	1	9.23	9.20	-1	2,970	-0.03%
2019/10/24	1	9.20	0	0.00	9.21	1	3,010	0.03%
2019/10/23	6	9.28	0	0.00	9.25	6	3,027	0.20%
2019/10/22	1	9.36	0	0.00	9.36	1	3,091	0.03%
2019/10/21	2	9.38	4	9.36	9.40	-2	3,119	-0.06%
2019/10/18	0	0.00	3	9.12	9.08	-3	3,208	-0.09%
2019/10/17	4	9.10	0	0.00	9.10	4	3,266	0.12%
2019/10/16	12	8.96	0	0.00	8.99	12	3,262	0.37%
2019/10/15	2	9.00	5	9.05	9.03	-3	3,256	-0.09%
2019/10/14	7	9.04	37	9.08	9.06	-30	3,230	-0.93%
2019/10/09	15	9.26	0	0.00	9.12	15	3,205	0.47%
2019/10/08	0	0.00	7	9.41	9.45	-7	3,147	-0.22%
2019/10/07	8	9.40	14	9.41	9.32	-6	3,152	-0.19%
2019/10/04	2	9.55	0	0.00	9.51	2	3,137	0.06%
2019/10/03	13	9.58	0	0.00	9.54	13	3,133	0.41%
2019/09/27	20	9.73	0	0.00	9.74	20	3,179	0.63%
2019/09/26	10	9.84	10	9.84	9.85	0	3,222	0.00%
2019/09/24	15	10.05	0	0.00	10.00	15	3,233	0.46%
2019/09/23	0	0.00	14	10.05	10.00	-14	3,243	-0.43%
2019/09/20	14	10.15	0	0.00	10.15	14	3,239	0.43%
2019/09/19	1	10.15	0	0.00	10.15	1	3,244	0.03%
2019/09/16	1	10.25	0	0.00	10.30	1	3,421	0.03%
2019/09/12	0	0.00	5	10.15	10.15	-5	3,413	-0.15%
2019/09/11	5	10.00	5	10.10	10.05	0	3,448	0.00%
2019/09/10	10	10.03	0	0.00	10.05	10	3,487	0.29%
2019/09/06	0	0.00	4	10.15	10.20	-4	3,497	-0.11%
2019/09/05	0	0.00	5	10.20	10.10	-5	3,475	-0.14%
2019/09/03	0	0.00	5	10.10	10.10	-5	3,491	-0.14%
2019/09/02	5	10.00	0	0.00	10.00	5	3,471	0.14%
2019/08/30	10	9.83	0	0.00	9.92	10	3,481	0.29%
2019/08/28	2	9.84	0	0.00	9.83	2	3,513	0.06%
2019/08/27	2	9.89	0	0.00	9.88	2	3,515	0.06%
2019/08/23	3	9.96	3	10.00	10.00	0	3,544	0.00%
2019/08/22	6	9.99	20	9.99	9.97	-14	3,558	-0.39%
2019/08/21	5	10.00	5	9.97	9.99	0	3,633	0.00%
2019/08/16	11	9.79	12	9.79	9.76	-1	3,990	-0.03%
2019/08/15	3	9.88	1	9.87	9.89	2	3,901	0.05%
2019/08/14	3	10.00	10	10.15	10.00	-7	3,888	-0.18%
2019/08/13	2	10.05	0	0.00	10.05	2	3,867	0.05%
2019/08/12	15	10.05	0	0.00	10.15	15	4,047	0.37%
2019/08/08	77	10.01	30	10.00	9.99	47	4,068	1.16%
2019/08/07	4	10.04	0	0.00	10.00	4	4,045	0.10%
2019/08/06	20	10.02	10	10.15	10.20	10	4,156	0.24%
2019/08/05	6	10.35	0	0.00	10.35	6	4,223	0.14%
2019/08/02	0	0.00	2	10.40	10.45	-2	4,354	-0.05%
2019/08/01	6	10.46	13	10.48	10.45	-7	4,449	-0.16%
2019/07/30	0	0.00	45	10.65	10.60	-45	4,638	-0.97%
2019/07/26	10	10.65	1	10.70	10.75	9	5,495	0.16%
2019/07/25	47	10.60	20	10.60	10.60	27	5,543	0.49%
2019/07/24	1	10.70	29	10.69	10.65	-28	5,620	-0.50%
2019/07/23	10	10.85	10	10.80	10.85	0	5,661	0.00%
2019/07/22	12	10.76	20	10.75	10.80	-8	5,714	-0.14%
2019/07/19	2	10.60	2	10.58	10.65	0	5,716	0.00%
2019/07/18	0	0.00	25	10.46	10.50	-25	5,969	-0.42%
2019/07/17	1	10.55	0	0.00	10.50	1	6,190	0.02%
2019/07/15	13	10.42	0	0.00	10.35	13	6,456	0.20%
2019/07/11	1	10.40	1	10.40	10.40	0	6,644	0.00%
2019/07/10	7	10.31	0	0.00	10.35	7	6,814	0.10%
2019/07/09	25	10.40	0	0.00	10.40	25	6,829	0.37%
2019/07/08	2	10.50	10	10.45	10.45	-8	6,880	-0.12%
2019/07/05	0	0.00	2	10.60	10.60	-2	6,910	-0.03%
2019/07/04	10	10.50	0	0.00	10.55	10	6,986	0.14%
2019/07/03	1	10.50	0	0.00	10.55	1	7,105	0.01%
2019/06/28	3	10.55	0	0.00	10.50	3	7,393	0.04%
2019/06/27	0	0.00	1	10.55	10.55	-1	7,436	-0.01%
2019/06/26	0	0.00	59	10.45	10.45	-59	7,444	-0.79%
2019/06/25	2	10.45	23	10.47	10.45	-21	7,533	-0.28%
2019/06/24	10	10.72	5	10.65	10.65	5	7,617	0.07%
2019/06/21	36	10.56	184	10.64	10.65	-148	7,609	-1.94%	大賣/鉅額交易
2019/06/20	161	10.55	3	10.50	10.50	158	7,635	2.07%	大買/鉅額交易
2019/06/18	38	10.37	10	10.43	10.30	28	7,832	0.36%
2019/06/17	1	10.35	6	10.35	10.40	-5	8,077	-0.06%
2019/06/13	0	0.00	4	10.40	10.40	-4	8,203	-0.05%
2019/06/12	10	10.40	0	0.00	10.40	10	8,267	0.12%
2019/06/11	2	10.40	0	0.00	10.40	2	8,401	0.02%
2019/06/10	1	10.50	1	10.55	10.50	0	8,440	0.00%
2019/06/06	4	10.50	84	10.50	10.50	-80	8,546	-0.94%
2019/06/05	6	10.50	90	10.50	10.50	-84	8,624	-0.97%
2019/06/04	11	10.37	27	10.44	10.35	-16	8,749	-0.18%
2019/06/03	30	10.35	0	0.00	10.35	30	8,897	0.34%
2019/05/31	0	0.00	2	10.35	10.40	-2	9,298	-0.02%
2019/05/30	1	10.35	21	10.45	10.35	-20	9,623	-0.21%
2019/05/28	70	10.34	10	10.35	10.60	60	9,733	0.62%
2019/05/27	169	10.40	6	10.52	10.35	163	9,845	1.66%	大買/鉅額交易
2019/05/24	0	0.00	7	10.85	10.85	-7	9,722	-0.07%
2019/05/23	10	10.80	0	0.00	10.80	10	9,900	0.10%
2019/05/22	0	0.00	6	10.95	10.90	-6	10,020	-0.06%
2019/05/21	1	10.75	0	0.00	10.90	1	10,283	0.01%
2019/05/20	2	10.80	0	0.00	10.80	2	10,291	0.02%
2019/05/17	20	10.90	17	10.88	10.85	3	10,353	0.03%
2019/05/16	2	11.00	0	0.00	11.00	2	10,312	0.02%
2019/05/15	10	11.13	0	0.00	11.05	10	10,408	0.10%
2019/05/14	10	10.70	21	11.13	11.05	-11	10,605	-0.10%
2019/05/13	7	10.72	0	0.00	10.85	7	10,715	0.07%
2019/05/10	22	10.66	3	10.55	10.60	19	11,052	0.17%
2019/05/09	48	10.78	30	10.70	10.70	18	11,126	0.16%
2019/05/08	29	10.87	0	0.00	11.00	29	11,056	0.26%
2019/05/07	37	11.20	10	11.10	11.10	27	11,031	0.24%
2019/05/06	30	11.42	2	11.10	11.20	28	10,971	0.26%
2019/05/03	10	11.82	7	11.87	11.85	3	10,577	0.03%
2019/05/02	3	12.40	8	12.29	12.35	-5	10,166	-0.05%
2019/04/29	3	12.25	3	12.20	12.05	0	10,108	0.00%
2019/04/26	2	12.33	0	0.00	12.30	2	10,046	0.02%
2019/04/25	7	12.49	53	12.57	12.55	-46	9,951	-0.46%
2019/04/24	10	12.56	61	12.62	12.45	-51	9,822	-0.52%
2019/04/23	1	12.45	30	12.39	12.45	-29	9,537	-0.30%
2019/04/22	13	12.24	35	12.18	12.30	-22	9,344	-0.24%
2019/04/19	0	0.00	1	12.00	11.95	-1	9,136	-0.01%
2019/04/17	1	12.00	18	12.01	12.05	-17	9,305	-0.18%
2019/04/16	7	11.95	31	12.02	12.05	-24	9,241	-0.26%
2019/04/15	0	0.00	18	11.87	11.90	-18	9,104	-0.20%
2019/04/12	20	11.78	0	0.00	11.75	20	9,235	0.22%
2019/04/11	0	0.00	39	11.91	11.90	-39	9,227	-0.42%
2019/04/10	20	12.00	81	11.95	12.00	-61	9,188	-0.66%
2019/04/09	89	11.95	93	11.88	12.05	-4	9,131	-0.04%
2019/04/08	81	11.89	42	11.93	11.85	39	9,048	0.43%
2019/04/03	40	11.54	4	11.70	11.70	36	8,878	0.41%
2019/04/02	0	0.00	54	11.40	11.45	-54	8,773	-0.62%
2019/04/01	70	11.49	33	11.43	11.40	37	8,713	0.42%
2019/03/29	4	11.35	1	11.35	11.40	3	8,681	0.03%
2019/03/28	14	11.34	31	11.29	11.30	-17	8,700	-0.20%
2019/03/27	20	11.40	33	11.35	11.40	-13	8,687	-0.15%
2019/03/26	48	11.47	40	11.55	11.50	8	8,615	0.09%
2019/03/25	37	11.40	42	11.42	11.40	-5	8,594	-0.06%
2019/03/22	25	11.65	13	11.64	11.55	12	8,526	0.14%
2019/03/21	12	11.75	17	11.75	11.75	-5	8,418	-0.06%
2019/03/20	47	11.71	20	11.73	11.70	27	8,396	0.32%
2019/03/19	30	11.95	40	12.00	11.95	-10	8,157	-0.12%
2019/03/18	5	11.95	14.2	11.95	11.90	-9.2	8,057	-0.11%
2019/03/15	63	11.94	10	11.95	11.95	53	8,085	0.66%
2019/03/14	25	11.92	5	11.99	11.90	20	8,071	0.25%
2019/03/13	7	11.99	40	12.00	12.00	-33	8,029	-0.41%
2019/03/12	13	12.06	10	12.10	12.10	3	8,245	0.04%
2019/03/11	7	12.00	9	12.05	12.00	-2	8,335	-0.02%
2019/03/08	11	11.97	5	12.03	11.95	6	8,322	0.07%
2019/03/07	34	12.22	7	12.18	12.10	27	8,279	0.33%
2019/03/06	71	12.41	82	12.44	12.40	-11	8,456	-0.13%
2019/03/05	66	12.07	76	12.21	12.30	-10	8,093	-0.12%
2019/03/04	25	11.97	4	12.00	12.00	21	7,812	0.27%
2019/02/27	48	12.00	0	0.00	12.05	48	7,764	0.62%
2019/02/26	57	12.06	62	12.18	12.10	-5	7,706	-0.06%
2019/02/25	89	12.11	56	12.15	12.15	33	7,565	0.44%
2019/02/22	22	12.06	1	12.10	12.05	21	7,434	0.28%
2019/02/21	24	12.21	28	12.24	12.30	-4	7,250	-0.06%
2019/02/20	51	12.21	32	12.31	12.05	19	7,093	0.27%
2019/02/19	4	12.05	5	12.10	11.90	-1	6,848	-0.01%
2019/02/18	12	11.94	0	0.00	11.90	12	6,850	0.18%
2019/02/15	23	11.99	3	11.85	11.90	20	6,849	0.29%
2019/02/14	57	12.10	0	0.00	12.05	57	6,813	0.84%
2019/02/13	31.1	12.18	16	12.23	12.15	15.1	6,807	0.22%
2019/02/12	34	12.22	14	12.28	12.30	20	6,656	0.30%
2019/02/11	90	12.07	37	12.07	12.00	53	6,421	0.83%
2019/01/30	52	11.55	138	11.51	11.65	-86	5,995	-1.43%	大賣/
2019/01/29	11	11.20	21	11.25	11.25	-10	5,784	-0.17%
2019/01/28	0	0.00	1	11.15	11.25	-1	5,742	-0.02%
2019/01/25	26	11.13	0	0.00	11.10	26	5,744	0.45%
2019/01/24	0	11.10	0	0.00	11.15	0	5,753	0.00%
2019/01/23	0	0.00	14	11.15	11.20	-14	5,744	-0.24%
2019/01/22	36	11.08	58	11.10	11.10	-22	5,759	-0.38%
2019/01/21	0	0.00	32	11.06	11.10	-32	5,859	-0.55%
2019/01/18	87	10.95	12	10.95	10.90	75	5,983	1.25%
2019/01/16	1	10.80	0	0.00	10.85	1	6,230	0.02%
2019/01/15	21	10.84	19	10.89	10.90	2	6,303	0.03%
2019/01/14	11	10.82	4	10.80	10.75	7	6,380	0.11%
2019/01/11	7	10.90	8	10.89	10.90	-1	6,485	-0.02%
2019/01/10	34	11.00	25	11.05	11.00	9	6,475	0.14%
2019/01/09	30	11.04	33	11.13	11.20	-3	6,402	-0.05%
2019/01/08	0	0.00	5	10.76	10.70	-5	6,276	-0.08%
2019/01/07	6	10.60	8	10.70	10.75	-2	6,281	-0.03%
2019/01/04	26	10.27	24	10.34	10.35	2	6,333	0.03%
2019/01/03	9	10.85	9	10.90	10.70	0	6,338	0.00%
2019/01/02	0	0.00	11	10.95	10.95	-11	6,371	-0.17%
2018/12/27	17	10.75	17	10.78	10.75	0	6,580	0.00%
2018/12/26	0	0.00	15	10.85	10.70	-15	6,614	-0.23%
2018/12/25	7	10.90	7	10.86	10.85	0	6,691	0.00%
2018/12/22	10	10.90	0	0.00	11.00	10	6,853	0.15%
2018/12/21	7	10.90	5	10.95	10.95	2	7,001	0.03%
2018/12/19	5	11.20	5	11.25	11.15	0	7,376	0.00%
2018/12/18	17	11.21	5	11.35	11.20	12	7,709	0.16%
2018/12/17	5	11.40	5	11.35	11.35	0	7,782	0.00%
2018/12/14	1	11.40	19	11.40	11.45	-18	7,950	-0.23%
2018/12/13	15	11.27	0	0.00	11.30	15	8,120	0.18%
2018/12/12	1	11.30	0	0.00	11.30	1	8,196	0.01%
2018/12/11	12	11.28	3	11.30	11.20	9	8,161	0.11%
2018/12/10	28	11.31	11	11.21	11.20	17	8,290	0.21%
2018/12/07	7	11.55	0	0.00	11.50	7	8,274	0.08%
2018/12/06	40	11.72	0	0.00	11.40	40	8,298	0.48%
2018/12/05	74	11.96	71	11.95	11.85	3	8,402	0.04%
2018/12/04	14	11.85	26	11.96	11.85	-12	8,327	-0.14%
2018/12/03	3	11.80	15	11.84	11.90	-12	8,343	-0.14%
2018/11/30	28	11.73	40	11.69	11.60	-12	8,475	-0.14%
2018/11/29	75	11.87	57	11.81	11.80	18	8,448	0.21%
2018/11/27	6	11.05	6	11.25	11.20	0	8,265	0.00%
2018/11/26	8	11.24	6	11.25	11.25	2	8,475	0.02%
2018/11/22	12	11.50	3	11.40	11.35	9	8,925	0.10%
2018/11/21	6	11.30	6	11.35	11.35	0	9,185	0.00%
2018/11/20	0	0.00	1	11.45	11.40	-1	9,329	-0.01%
2018/11/19	0	0.00	54	11.50	11.55	-54	9,637	-0.56%
2018/11/16	10	11.60	0	0.00	11.55	10	9,908	0.10%
2018/11/15	6	11.63	0	0.00	11.60	6	10,107	0.06%
2018/11/13	4	11.10	4	11.20	11.25	0	10,618	0.00%
2018/11/12	3	11.65	6	11.47	11.40	-3	10,829	-0.03%
2018/11/09	80	11.65	30	11.70	11.65	50	11,095	0.45%
2018/11/08	2	11.78	0	0.00	11.85	2	11,604	0.02%
2018/11/07	1	11.75	5	11.75	11.75	-4	12,554	-0.03%
2018/11/05	6	11.76	0	0.00	11.80	6	13,573	0.04%
2018/11/02	6	11.83	0	0.00	11.80	6	13,594	0.04%
2018/11/01	0	0.00	6	11.80	11.90	-6	13,651	-0.04%
2018/10/30	60	11.50	67	11.60	11.55	-7	13,767	-0.05%
2018/10/29	19	11.24	19	11.36	11.50	0	13,966	0.00%
2018/10/26	67	11.09	82	10.92	10.85	-15	13,982	-0.11%
2018/10/25	3	11.15	0	0.00	11.05	3	13,832	0.02%
2018/10/24	7	11.98	28	11.76	11.85	-21	13,778	-0.15%
2018/10/23	14	12.32	0	0.00	12.25	14	13,825	0.10%
2018/10/22	30	12.70	25	12.76	12.70	5	13,880	0.04%
2018/10/19	5	12.59	0	0.00	12.55	5	14,236	0.04%
2018/10/18	40	13.13	40	13.15	13.00	0	14,220	0.00%
2018/10/17	22	13.24	5	13.00	12.90	17	14,461	0.12%
2018/10/16	1	13.20	5	13.25	13.20	-4	14,446	-0.03%
2018/10/15	6	13.15	60	13.04	13.15	-54	14,518	-0.37%
2018/10/12	0	0.00	112	13.09	13.10	-112	14,495	-0.77%	大賣/鉅額交易
2018/10/11	14	12.86	33	12.82	12.85	-19	14,535	-0.13%
2018/10/09	8	13.68	6	13.85	13.70	2	14,422	0.01%
2018/10/08	48	13.61	74	13.68	13.65	-26	14,426	-0.18%
2018/10/05	45	13.66	56	13.58	13.60	-11	14,547	-0.08%
2018/10/04	150	14.09	16	14.02	14.00	134	14,490	0.92%	大買/鉅額交易
2018/10/03	10	14.32	7	14.36	14.10	3	14,705	0.02%
2018/10/02	5	14.45	1	14.40	14.25	4	14,676	0.03%
2018/10/01	50	14.35	6	14.25	14.50	44	14,670	0.30%
2018/09/28	2	14.75	31	14.61	14.45	-29	14,652	-0.20%
2018/09/27	8	14.72	8	14.68	14.75	0	14,525	0.00%
2018/09/26	43	14.65	45	14.71	14.65	-2	14,427	-0.01%
2018/09/25	35	14.35	52	14.42	14.40	-17	14,220	-0.12%
2018/09/21	1	13.90	11	14.09	13.95	-10	13,946	-0.07%
2018/09/20	13	13.90	16	13.90	13.95	-3	14,010	-0.02%
2018/09/19	27	14.06	9	13.83	14.05	18	13,927	0.13%
2018/09/18	5	13.54	0	0.00	13.50	5	13,961	0.04%
2018/09/17	1	13.30	1	13.40	13.35	0	13,963	0.00%
2018/09/14	0.1	13.40	13	13.43	13.40	-12.9	14,181	-0.09%
2018/09/13	11	13.30	5	13.38	13.35	6	14,127	0.04%
2018/09/12	12	13.23	21	13.18	13.25	-9	14,253	-0.06%
2018/09/11	30	13.01	13	12.97	13.15	17	14,359	0.12%
2018/09/10	5	12.95	101	12.93	13.00	-96	14,316	-0.67%	大賣/
2018/09/07	38	13.62	46	13.52	13.50	-8	14,138	-0.06%
2018/09/06	16	13.34	15	13.37	13.15	1	14,021	0.01%
2018/09/05	31	13.69	36	13.69	13.65	-5	13,890	-0.04%
2018/09/04	12	13.76	1	13.75	13.80	11	13,909	0.08%
2018/09/03	27	13.81	35.2	13.71	13.65	-8.2	13,905	-0.06%
2018/08/31	25	13.95	22	13.95	14.00	3	13,911	0.02%
2018/08/30	23	14.43	46	14.34	14.30	-23	13,778	-0.17%
2018/08/29	62	14.05	69	14.03	14.00	-7	13,775	-0.05%
2018/08/28	44	14.53	58	14.50	14.45	-14	13,557	-0.10%
2018/08/27	9	14.86	3	14.87	14.95	6	13,489	0.04%
2018/08/24	51	15.05	28	15.06	15.05	23	13,586	0.17%
2018/08/23	42	15.49	46	15.36	15.50	-4	13,303	-0.03%
2018/08/22	63	15.19	22	15.20	15.00	41	13,059	0.31%
2018/08/21	112	15.22	108.1	15.07	15.05	3.9	12,971	0.03%	大買/大賣/
2018/08/20	202	14.86	20	14.75	14.55	182	12,662	1.44%	大買/鉅額交易
2018/08/17	36	15.37	281	15.33	15.00	-245	12,321	-1.99%	大賣/鉅額交易
2018/08/16	30	15.17	91	15.39	15.35	-61	12,002	-0.51%
2018/08/15	119	15.75	84	15.73	15.60	35	11,641	0.30%	大買/
2018/08/14	249.2	15.17	90	15.38	15.60	159.2	11,049	1.44%	大買/鉅額交易
2018/08/13	59	14.71	50.1	14.66	14.45	8.9	10,062	0.09%
2018/08/10	40	14.32	17	14.36	14.25	23	9,425	0.24%
2018/08/08	3	14.05	8	14.09	13.90	-5	9,088	-0.06%
2018/08/07	13	14.07	0	0.00	14.05	13	8,963	0.15%
2018/08/06	3	13.85	14	14.04	14.15	-11	8,948	-0.12%
2018/08/03	11	13.95	4	14.30	13.85	7	8,889	0.08%
2018/08/02	13	14.12	14	14.12	14.00	-1	8,827	-0.01%
2018/08/01	12	14.15	10	14.15	14.20	2	8,717	0.02%
2018/07/31	2	14.10	6	14.06	14.25	-4	8,653	-0.05%
2018/07/30	0	0.00	8	14.04	14.15	-8	8,570	-0.09%
2018/07/27	0	0.00	2	13.90	13.90	-2	8,392	-0.02%
2018/07/26	26.1	13.98	31	14.06	13.80	-4.9	8,311	-0.06%
2018/07/25	0	0.00	22	13.55	13.65	-22	7,942	-0.28%
2018/07/24	143	13.40	156	13.46	13.45	-13	7,810	-0.17%	大買/大賣/
2018/07/23	6	13.00	33	13.03	13.00	-27	7,505	-0.36%
2018/07/20	35	12.95	18	13.04	12.95	17	7,455	0.23%
2018/07/19	1	13.35	2	13.35	13.30	-1	7,380	-0.01%
2018/07/18	109	13.36	106	13.36	13.35	3	7,402	0.04%	大買/大賣/
2018/07/17	1	13.20	29	13.21	13.35	-28	7,304	-0.38%
2018/07/16	10	13.23	9	13.25	13.15	1	7,264	0.01%
2018/07/13	83	13.15	89	13.06	13.15	-6	7,209	-0.08%
2018/07/12	1	13.40	114	13.36	13.35	-113	7,037	-1.61%	大賣/鉅額交易
2018/07/11	11	13.24	20	13.26	13.35	-9	6,918	-0.13%
2018/07/10	33	13.15	43	13.00	13.00	-10	6,661	-0.15%
2018/07/09	33	12.91	2	12.95	13.00	31	6,594	0.47%
2018/07/06	2	12.75	12	12.69	12.95	-10	6,626	-0.15%
2018/07/05	3	12.55	0	0.00	12.55	3	6,571	0.05%
2018/07/04	2	12.58	3	12.58	12.65	-1	6,611	-0.02%
2018/07/03	20	12.52	5	12.85	12.40	15	6,668	0.22%
2018/07/02	20	12.80	11	12.95	12.95	9	6,572	0.14%
2018/06/29	70	12.87	59	12.70	12.65	11	6,550	0.17%
2018/06/28	1	13.00	2	13.08	13.05	-1	6,428	-0.02%
2018/06/27	206.1	13.14	52	13.16	13.15	154.1	6,370	2.42%	大買/鉅額交易
2018/06/26	12	12.73	10	12.89	12.95	2	6,167	0.03%
2018/06/25	43	12.91	16	12.82	12.90	27	6,160	0.44%
2018/06/22	6	12.64	15	12.67	12.60	-9	6,098	-0.15%
2018/06/21	26	12.65	7	12.63	12.60	19	6,198	0.31%
2018/06/20	5	12.42	24	12.55	12.60	-19	6,389	-0.30%
2018/06/19	2	12.45	10	12.35	12.40	-8	6,392	-0.13%
2018/06/15	1	12.15	0	0.00	12.20	1	6,262	0.02%
2018/06/14	10	12.13	24	12.24	12.10	-14	6,279	-0.22%
2018/06/13	29	12.47	26	12.53	12.40	3	6,294	0.05%
2018/06/12	5	12.50	44	12.48	12.50	-39	6,219	-0.63%
2018/06/11	9	12.42	32	12.50	12.40	-23	6,142	-0.37%
2018/06/08	19	12.29	11	12.32	12.40	8	6,099	0.13%
2018/06/07	22	12.29	99	12.26	12.25	-77	6,099	-1.26%
2018/06/06	10	12.15	0	0.00	12.05	10	6,105	0.16%
2018/06/05	3	12.05	11	12.09	12.10	-8	6,128	-0.13%
2018/06/04	105	12.06	91	12.11	12.20	14	6,122	0.23%	大買/
2018/06/01	44	11.72	20	11.76	11.85	24	5,952	0.40%
2018/05/31	3	11.33	8	11.31	11.45	-5	5,847	-0.09%
2018/05/30	10	11.20	0	0.00	11.25	10	6,534	0.15%
2018/05/28	5	10.85	5	10.85	10.90	0	6,902	0.00%
2018/05/25	6	10.85	0	0.00	10.80	6	7,117	0.08%
2018/05/24	5	10.95	0	0.00	11.00	5	7,257	0.07%
2018/05/23	0	0.00	12	11.01	10.95	-12	7,979	-0.15%
2018/05/21	2	11.05	0	0.00	11.05	2	8,767	0.02%
2018/05/18	15	11.00	0	0.00	11.00	15	8,899	0.17%
2018/05/17	0	0.00	10	10.95	10.90	-10	8,978	-0.11%
2018/05/16	1	10.80	0	0.00	10.80	1	9,034	0.01%
2018/05/15	12	10.85	0	0.00	10.90	12	9,174	0.13%
2018/05/14	12	10.99	10	11.05	10.85	2	9,553	0.02%
2018/05/11	7	11.02	19	11.03	10.90	-12	9,629	-0.12%
2018/05/10	10	10.71	9	10.89	11.00	1	9,646	0.01%
2018/05/04	0	0.00	1	10.45	10.50	-1	10,028	-0.01%
2018/05/03	0	0.00	11	10.40	10.35	-11	10,150	-0.11%
2018/05/02	16	10.58	0	0.00	10.50	16	10,318	0.16%
2018/04/30	0	10.80	0	0.00	10.80	0	10,792	0.00%
2018/04/27	0	10.80	0	0.00	10.80	0	10,942	0.00%
2018/04/26	1	10.80	0	0.00	10.75	1	11,246	0.01%
2018/04/25	2	10.85	3	10.85	10.90	-1	11,433	-0.01%
2018/04/24	0	0.00	127	11.05	11.00	-127	11,765	-1.08%	大賣/鉅額交易
2018/04/23	5	11.35	148	11.27	11.20	-143	12,093	-1.18%	大賣/鉅額交易
2018/04/20	0	0.00	3	11.40	11.40	-3	12,365	-0.02%
2018/04/19	23	11.22	18	11.30	11.25	5	13,211	0.04%
2018/04/17	0	0.00	2	11.25	11.15	-2	14,097	-0.01%
2018/04/16	88	11.29	10	11.15	11.15	78	15,298	0.51%
2018/04/13	10	11.35	0	0.00	11.35	10	15,988	0.06%
2018/04/12	85	11.30	85	11.35	11.30	0	17,051	0.00%
2018/04/11	6	11.65	0	0.00	11.60	6	17,184	0.03%
2018/04/10	40	11.92	42	11.84	11.80	-2	17,410	-0.01%
2018/04/09	39	12.01	0	0.00	12.00	39	17,679	0.22%
2018/04/03	20	11.75	102	11.77	11.80	-82	18,523	-0.44%	大賣/
2018/04/02	32	11.93	0	0.00	11.90	32	18,769	0.17%
2018/03/31	60.2	11.79	11	11.80	11.80	49.2	19,565	0.25%
2018/03/30	1	11.60	1	11.55	11.60	0	20,463	0.00%
2018/03/29	10	11.55	15	11.55	11.55	-5	20,503	-0.02%
2018/03/28	95	11.12	61	11.45	11.45	34	20,514	0.17%
2018/03/27	3	11.00	2	11.25	11.15	1	20,452	0.00%
2018/03/26	47	10.78	38	10.83	10.85	9	20,399	0.04%
2018/03/23	35	11.07	1	11.05	10.95	34	20,320	0.17%
2018/03/22	33	11.84	0	0.00	11.80	33	20,021	0.16%
2018/03/21	46	12.15	45	12.16	12.10	1	19,894	0.01%
2018/03/20	164	12.15	160	12.10	12.10	4	19,964	0.02%	大買/大賣/
2018/03/19	5	12.15	3	12.15	12.05	2	20,064	0.01%
2018/03/16	0	0.00	3	12.30	12.25	-3	20,511	-0.01%
2018/03/15	44	12.27	30	12.22	12.35	14	20,571	0.07%
2018/03/14	11	12.39	10	12.30	12.30	1	20,742	0.00%
2018/03/13	11	12.40	11	12.36	12.40	0	20,768	0.00%
2018/03/12	90	12.35	130	12.32	12.35	-40	20,728	-0.19%	大賣/
2018/03/09	180	12.31	154	12.60	12.30	26	20,818	0.12%	大買/大賣/
2018/03/08	113	12.49	58	12.36	12.50	55	20,854	0.26%	大買/
2018/03/07	60	12.45	60	12.45	12.35	0	20,770	0.00%
2018/03/06	77	12.46	53	12.42	12.45	24	20,732	0.12%
2018/03/05	123	12.55	93	12.55	12.20	30	20,585	0.15%	大買/
2018/03/02	93	13.49	90	13.50	13.55	3	19,892	0.02%
2018/03/01	98.9	13.78	110	13.85	13.85	-11.1	19,740	-0.06%	大賣/
2018/02/27	23	13.56	9	13.58	13.45	14	19,364	0.07%
2018/02/26	13	13.63	55	13.71	13.60	-42	19,157	-0.22%
2018/02/23	41	13.73	54	13.87	13.50	-13	18,999	-0.07%
2018/02/22	31	13.63	107	13.66	13.60	-76	18,331	-0.41%	大賣/
2018/02/21	61	13.43	93	13.55	13.55	-32	18,062	-0.18%
2018/02/12	17	12.77	26	12.77	12.80	-9	17,554	-0.05%
2018/02/09	12	12.39	24	12.18	12.45	-12	17,463	-0.07%
2018/02/08	10	12.00	5	12.15	12.20	5	17,444	0.03%
2018/02/07	65	12.51	49	12.38	12.25	16	17,399	0.09%
2018/02/06	25	12.02	45	12.02	12.25	-20	17,268	-0.12%
2018/02/05	1	12.75	5	12.62	12.85	-4	16,969	-0.02%
2018/02/02	1	12.90	0	0.00	12.85	1	16,940	0.01%
2018/02/01	23	12.93	79	12.89	12.85	-56	16,948	-0.33%
2018/01/31	75	12.76	82	13.02	12.95	-7	16,955	-0.04%
2018/01/30	119	13.16	63	13.12	13.05	56	16,808	0.33%	大買/
2018/01/29	1	13.10	14	13.25	13.20	-13	16,648	-0.08%
2018/01/26	37	13.08	25	13.15	13.15	12	16,589	0.07%
2018/01/25	139	13.20	36	13.21	13.25	103	16,668	0.62%	大買/鉅額交易
2018/01/24	190	13.06	235	13.09	13.05	-45	16,514	-0.27%	大買/大賣/
2018/01/23	10	12.70	1	12.75	12.75	9	16,150	0.06%
2018/01/22	0	0.00	25	12.42	12.55	-25	16,061	-0.16%
2018/01/19	18	12.80	116	12.73	12.75	-98	15,954	-0.61%	大賣/
2018/01/18	85	12.66	85	12.66	12.65	0	16,342	0.00%
2018/01/17	277	13.19	234	13.04	12.90	43	16,235	0.26%	大買/大賣/
2018/01/16	41	13.18	63	13.17	13.20	-22	15,894	-0.14%
2018/01/15	193	13.18	95	13.16	13.05	98	15,631	0.63%	大買/
2018/01/12	109	14.09	201	13.95	13.90	-92	14,781	-0.62%	大買/大賣/
2018/01/11	86	13.95	65	14.07	13.90	21	14,390	0.15%
2018/01/10	435	14.08	395	14.14	14.00	40	13,953	0.29%	大買/大賣/
2018/01/09	102.1	13.35	87	13.41	13.70	15.1	12,861	0.12%	大買/
2018/01/08	439	13.27	380	13.31	13.40	59	12,193	0.48%	大買/大賣/
2018/01/05	125	12.79	244	12.76	12.85	-119	11,174	-1.06%	大買/大賣/鉅額交易
2018/01/04	92	12.84	120	12.95	12.70	-28	10,964	-0.26%	大賣/
2018/01/03	187	12.73	56	12.72	12.75	131	10,724	1.22%	大買/鉅額交易
2018/01/02	156	12.80	201	12.80	12.85	-45	10,405	-0.43%	大買/大賣/