聯合再生 (3576)-國泰-桃園券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
11.40
漲跌
--
漲幅
0.00%
成交量
11,231張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:14:30(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

聯合再生 (3576)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	22.1	11.45	6	11.69	11.40	16.1	7,752	0.21%
2024/05/09	11.3	11.42	1	11.50	11.40	10.3	7,597	0.14%
2024/05/08	1.8	11.43	0	0.00	11.50	1.8	7,582	0.02%
2024/05/07	12.8	11.50	2	11.50	11.50	10.8	7,593	0.14%
2024/05/06	13.5	11.70	3.6	11.76	11.75	9.9	7,544	0.13%
2024/05/03	14.9	11.86	1	11.80	11.75	13.9	7,511	0.19%
2024/05/02	15.2	11.95	1	12.15	11.95	14.2	7,452	0.19%
2024/04/30	1.2	12.15	2	12.10	12.10	-0.8	7,437	-0.01%
2024/04/29	8.2	12.16	6	12.23	12.25	2.2	7,445	0.03%
2024/04/26	6.3	11.94	3	12.15	12.00	3.3	7,426	0.04%
2024/04/25	0	12.15	0	0.00	12.05	0	7,662	0.00%
2024/04/24	12.1	12.08	5.1	12.28	12.05	7	7,698	0.09%
2024/04/23	1.2	12.03	1	12.05	12.15	0.2	7,667	0.00%
2024/04/22	5.2	12.48	3.2	12.55	12.20	2	7,631	0.03%
2024/04/19	37.1	12.41	51.1	12.13	12.00	-13.9	7,542	-0.18%
2024/04/18	21.3	12.44	8.1	12.43	12.25	13.3	6,833	0.19%
2024/04/17	1.1	11.96	1	12.05	11.95	0.1	6,668	0.00%
2024/04/16	1.1	11.73	27	11.70	11.80	-25.9	6,582	-0.39%
2024/04/15	4.1	11.95	7	11.97	11.90	-2.9	6,527	-0.04%
2024/04/12	10.2	11.91	11	11.97	11.85	-0.8	6,419	-0.01%
2024/04/11	41.9	12.32	14	12.25	12.15	27.9	6,314	0.44%
2024/04/10	31.2	12.06	34.1	12.22	12.50	-2.9	5,971	-0.05%
2024/04/09	13.8	11.35	8.5	11.38	11.40	5.2	5,575	0.09%
2024/04/08	14.1	11.32	10	11.40	11.40	4.1	5,524	0.07%
2024/04/03	1.3	11.26	0	0.00	11.25	1.3	5,460	0.02%
2024/04/02	0.5	11.47	8	11.45	11.40	-7.5	5,472	-0.14%
2024/04/01	2.1	11.53	1	11.55	11.55	1.1	5,505	0.02%
2024/03/29	53.5	11.66	75	11.60	11.55	-21.5	5,513	-0.39%
2024/03/28	14.3	11.54	1	11.35	11.40	13.3	5,385	0.25%
2024/03/27	1.8	11.23	3	11.20	11.25	-1.2	5,309	-0.02%
2024/03/26	3.2	11.49	49	11.59	11.30	-45.8	5,274	-0.87%
2024/03/25	0.3	11.68	3	11.65	11.55	-2.7	5,276	-0.05%
2024/03/22	5.3	11.49	21.1	11.54	11.50	-15.8	5,269	-0.30%
2024/03/21	53.7	11.39	16	11.39	11.45	37.7	5,203	0.72%
2024/03/20	19.6	11.02	11	11.10	10.95	8.6	5,035	0.17%
2024/03/19	8.2	11.35	2	11.30	11.25	6.2	4,959	0.12%
2024/03/18	47.7	11.45	0	0.00	11.50	47.7	4,899	0.97%
2024/03/15	5.3	11.54	19	11.37	11.65	-13.7	4,880	-0.28%
2024/03/14	9.9	11.76	33.6	11.75	11.80	-23.8	4,672	-0.51%
2024/03/13	15.6	11.95	39	11.98	11.80	-23.4	4,622	-0.51%
2024/03/12	2	12.10	10	12.10	12.10	-8	4,585	-0.17%
2024/03/11	0.5	12.24	12	12.29	12.30	-11.5	4,592	-0.25%
2024/03/08	11.4	11.74	12.8	11.80	11.90	-1.4	4,587	-0.03%
2024/03/07	20.3	11.90	1.7	12.03	11.80	18.6	4,495	0.41%
2024/03/06	0.7	12.10	0	0.00	12.10	0.7	4,423	0.02%
2024/03/05	18.9	12.12	0.1	12.20	12.05	18.8	4,373	0.43%
2024/03/04	13.9	12.20	10	12.20	12.15	3.9	4,335	0.09%
2024/03/01	6.5	12.35	0.1	12.35	12.35	6.4	4,316	0.15%
2024/02/29	15.7	12.11	25	12.27	12.40	-9.3	4,294	-0.22%
2024/02/27	6.7	12.12	15	12.05	12.05	-8.3	4,267	-0.19%
2024/02/26	1.3	12.44	3	12.32	12.35	-1.7	4,208	-0.04%
2024/02/23	18.8	12.36	11	12.30	12.25	7.8	4,164	0.19%
2024/02/22	76.5	12.66	6	12.55	12.50	70.5	4,123	1.71%
2024/02/21	8	12.78	3	12.90	12.80	5	4,167	0.12%
2024/02/20	7.5	12.82	10	12.85	12.75	-2.5	4,135	-0.06%
2024/02/19	6.1	13.05	0	0.00	12.95	6.1	4,117	0.15%
2024/02/16	0.8	12.97	2	13.10	13.05	-1.2	4,153	-0.03%
2024/02/15	12.6	12.49	10.1	12.38	12.60	2.6	4,117	0.06%
2024/02/05	11.7	12.84	7	12.80	12.85	4.7	4,082	0.12%
2024/02/02	4.9	12.94	1.2	12.95	12.85	3.7	4,070	0.09%
2024/02/01	10.2	13.00	12	13.06	13.10	-1.8	4,055	-0.04%
2024/01/31	3.7	13.02	2.6	13.02	12.95	1.1	4,117	0.03%
2024/01/30	16.1	12.99	1	13.05	12.95	15.1	4,121	0.37%
2024/01/29	4.4	13.12	4	13.10	13.10	0.4	4,164	0.01%
2024/01/26	14.1	13.17	0	0.00	13.15	14.1	4,201	0.33%
2024/01/25	3	13.32	0	0.00	13.20	3	4,229	0.07%
2024/01/24	10.1	13.45	17	13.42	13.40	-6.9	4,297	-0.16%
2024/01/23	4.4	13.22	0	0.00	13.25	4.4	4,765	0.09%
2024/01/22	2.8	13.16	1	13.20	13.20	1.8	5,090	0.04%
2024/01/19	13.7	13.12	0	0.00	13.00	13.7	5,035	0.27%
2024/01/18	27.8	13.36	17	13.34	13.25	10.8	4,714	0.23%
2024/01/17	13.5	13.56	15	13.60	13.45	-1.5	4,660	-0.03%
2024/01/16	16.8	13.84	0	0.00	13.85	16.8	4,581	0.37%
2024/01/15	40.1	14.31	7	14.39	14.40	33.1	4,520	0.73%
2024/01/12	5.5	13.66	0.5	13.75	13.60	5	4,397	0.11%
2024/01/11	11.7	13.70	1	13.70	13.75	10.7	4,373	0.25%
2024/01/10	3.3	13.74	5	13.73	13.75	-1.7	4,422	-0.04%
2024/01/09	6.8	13.92	0.1	13.95	13.85	6.8	4,479	0.15%
2024/01/08	2.2	14.15	10	14.15	14.10	-7.8	4,527	-0.17%
2024/01/05	3.2	14.21	0.8	14.30	14.20	2.4	4,543	0.05%
2024/01/04	3.6	14.27	6	14.28	14.25	-2.4	4,527	-0.05%
2024/01/03	3.3	14.44	0	0.00	14.35	3.3	4,560	0.07%
2024/01/02	6.5	14.69	0	0.00	14.65	6.5	4,540	0.14%
2023/12/29	3.7	14.66	1.8	14.75	14.70	1.9	4,607	0.04%
2023/12/28	3.3	14.65	2	14.65	14.75	1.3	4,615	0.03%
2023/12/27	2.9	14.60	9	14.56	14.65	-6.1	4,592	-0.13%
2023/12/26	1.8	14.19	0	0.00	14.25	1.8	4,562	0.04%
2023/12/25	2.7	14.23	0	0.00	14.15	2.7	4,559	0.06%
2023/12/22	6.7	14.35	1.3	14.37	14.30	5.4	4,545	0.12%
2023/12/21	2.8	14.49	0	0.00	14.50	2.8	4,537	0.06%
2023/12/20	2.4	14.72	1	14.65	14.60	1.4	4,546	0.03%
2023/12/19	1.8	14.37	2	14.58	14.30	-0.2	4,499	0.00%
2023/12/18	3.4	14.86	1	14.90	14.80	2.4	4,488	0.05%
2023/12/15	5	14.84	1	14.85	14.70	4	4,513	0.09%
2023/12/14	11.7	14.83	10	14.93	14.65	1.7	4,431	0.04%
2023/12/13	0.4	14.50	0	14.45	14.40	0.3	4,317	0.01%
2023/12/12	6.1	14.46	12	14.43	14.45	-5.9	4,348	-0.13%
2023/12/11	4.2	14.68	50	14.65	14.55	-45.8	4,335	-1.06%
2023/12/08	50.6	14.80	6.1	14.80	14.80	44.5	4,334	1.03%
2023/12/07	12.4	14.96	0	0.00	14.85	12.4	4,352	0.29%
2023/12/06	6.6	15.16	2.5	15.26	15.20	4	4,387	0.09%
2023/12/05	14.7	14.96	10	15.16	15.20	4.7	4,337	0.11%
2023/12/04	2	14.74	2	14.85	14.75	0	4,242	0.00%
2023/12/01	0.4	14.95	1.2	14.78	14.85	-0.8	4,213	-0.02%
2023/11/30	0.5	14.78	1	14.80	14.80	-0.5	4,209	-0.01%
2023/11/29	0.1	14.69	3	14.85	14.70	-2.9	4,206	-0.07%
2023/11/28	2.2	14.66	2.6	14.76	14.60	-0.4	4,219	-0.01%
2023/11/27	14.2	14.99	1.1	14.91	14.85	13.1	4,221	0.31%
2023/11/24	4.6	15.03	18	15.00	15.05	-13.4	4,219	-0.32%
2023/11/22	7.2	14.78	0	0.00	14.70	7.2	4,209	0.17%
2023/11/21	1.5	14.53	0	0.00	14.80	1.5	4,215	0.04%
2023/11/20	22.2	14.70	12.3	14.69	14.70	9.9	4,182	0.24%
2023/11/17	5.4	14.20	0	0.00	14.30	5.4	4,071	0.13%
2023/11/16	82.4	14.15	80	14.19	14.30	2.4	4,116	0.06%
2023/11/15	3.4	14.01	1	14.10	14.30	2.4	4,113	0.06%
2023/11/14	0.3	13.80	3	13.73	13.80	-2.7	4,048	-0.07%
2023/11/13	3.7	13.81	3.8	13.85	13.80	-0.1	4,063	0.00%
2023/11/10	4.3	14.38	2	14.45	14.10	2.3	4,086	0.06%
2023/11/09	7.3	14.69	23	14.63	14.55	-15.7	4,069	-0.39%
2023/11/08	11.9	14.86	5	14.72	14.90	6.9	4,143	0.17%
2023/11/07	5.3	14.73	0.7	14.81	14.65	4.6	4,120	0.11%
2023/11/06	2.1	14.95	3.2	14.91	14.90	-1.1	4,187	-0.03%
2023/11/03	5.2	14.83	19	14.84	14.60	-13.8	4,170	-0.33%
2023/11/02	24.1	14.67	6	14.65	14.65	18.1	4,191	0.43%
2023/11/01	24.2	14.73	11.1	14.73	14.70	13.1	4,296	0.30%
2023/10/31	231	15.60	136	15.31	14.90	95	4,304	2.21%	大買/大賣/
2023/10/30	50	15.06	53	15.27	15.40	-2.9	3,904	-0.07%
2023/10/27	1.2	14.01	0	0.00	14.00	1.2	3,577	0.03%
2023/10/26	6.4	13.97	1	14.05	13.95	5.4	3,627	0.15%
2023/10/25	0.3	14.22	46	14.15	14.15	-45.8	3,651	-1.25%
2023/10/24	1.1	13.90	0	0.00	13.95	1.1	3,686	0.03%
2023/10/23	38.5	13.99	10	13.95	13.85	28.5	3,726	0.76%
2023/10/20	1.7	13.78	0	0.00	13.80	1.7	3,726	0.05%
2023/10/19	3.6	13.98	5.1	14.00	14.10	-1.5	3,736	-0.04%
2023/10/18	5.4	14.00	0.1	14.05	14.10	5.2	3,926	0.13%
2023/10/17	19	13.79	43	14.00	13.75	-24	3,902	-0.62%
2023/10/16	18	14.11	11.9	13.87	14.00	6.1	3,925	0.16%
2023/10/13	37.4	14.24	3	14.25	14.10	34.4	3,909	0.88%
2023/10/12	3.6	14.36	0	0.00	14.35	3.6	3,974	0.09%
2023/10/11	3.4	14.37	15	14.30	14.40	-11.6	4,101	-0.28%
2023/10/06	0.2	14.67	0	0.00	14.55	0.2	4,147	0.01%
2023/10/05	0.1	14.44	0	0.00	14.65	0.1	4,189	0.00%
2023/10/04	11.9	14.39	0.4	14.45	14.25	11.5	4,177	0.28%
2023/10/03	0.9	14.72	0	14.75	14.60	0.9	4,336	0.02%
2023/10/02	0.4	14.95	20	14.90	14.85	-19.6	4,401	-0.45%
2023/09/28	0	0.00	5.1	14.60	14.75	-5.1	4,446	-0.12%
2023/09/27	0.3	14.61	0.7	14.60	14.60	-0.3	4,512	-0.01%
2023/09/26	1.6	14.75	0.1	14.75	14.60	1.5	4,555	0.03%
2023/09/25	0.8	14.88	0	0.00	14.85	0.8	4,579	0.02%
2023/09/22	1.1	14.65	1.3	14.74	14.65	-0.3	4,646	-0.01%
2023/09/21	7.4	14.67	83	14.64	14.60	-75.6	4,658	-1.62%
2023/09/20	19.6	14.95	8	15.03	14.80	11.6	4,742	0.24%
2023/09/19	4.5	15.21	0	0.00	15.10	4.5	4,755	0.09%
2023/09/18	2.4	15.31	40	15.27	15.30	-37.6	4,790	-0.78%
2023/09/15	3.1	15.38	4	15.50	15.30	-0.9	4,822	-0.02%
2023/09/14	0.3	15.36	4	15.30	15.35	-3.7	4,946	-0.07%
2023/09/13	0.6	15.21	0	0.00	15.25	0.6	5,030	0.01%
2023/09/12	7	15.26	0.3	15.40	15.20	6.7	5,225	0.13%
2023/09/11	36.9	15.47	19.2	15.39	15.30	17.7	5,420	0.33%
2023/09/08	8.8	15.74	1	15.70	15.70	7.8	5,451	0.14%
2023/09/07	3.2	15.88	0	0.00	15.85	3.2	5,672	0.06%
2023/09/06	1.3	16.03	1	16.10	15.95	0.3	5,977	0.00%
2023/09/05	4.4	16.13	6	16.10	16.15	-1.6	6,021	-0.03%
2023/09/04	1.1	16.11	6	16.05	16.15	-4.9	6,062	-0.08%
2023/09/01	3.3	16.25	0.3	16.30	16.20	3	6,088	0.05%
2023/08/31	0.2	16.32	32	16.25	16.45	-31.8	6,112	-0.52%
2023/08/30	24.5	16.18	0	0.00	16.25	24.5	6,144	0.40%
2023/08/29	10	16.00	4	15.95	16.05	6	6,195	0.10%
2023/08/28	4.5	15.80	30.1	15.80	15.75	-25.6	6,180	-0.41%
2023/08/25	1.7	15.78	0	0.00	15.80	1.7	6,211	0.03%
2023/08/24	14.5	15.85	17	16.00	15.80	-2.5	6,275	-0.04%
2023/08/23	0.8	15.93	0	0.00	15.85	0.8	6,355	0.01%
2023/08/22	17.9	15.99	1	16.10	15.90	16.9	6,395	0.26%
2023/08/21	0.1	16.36	3.2	16.42	16.30	-3	6,385	-0.05%
2023/08/18	0.8	16.32	0.4	16.28	16.20	0.4	6,415	0.01%
2023/08/17	0.6	16.31	8	16.30	16.20	-7.4	6,474	-0.11%
2023/08/16	32.4	15.93	14	15.85	16.10	18.4	6,485	0.28%
2023/08/15	0.3	16.32	3	16.30	16.30	-2.7	6,500	-0.04%
2023/08/14	65	16.26	115	16.11	16.10	-50	6,590	-0.76%	大賣/
2023/08/11	3.9	16.67	33.5	16.61	16.60	-29.6	6,549	-0.45%
2023/08/10	90.5	16.71	1	16.55	16.55	89.5	6,538	1.37%
2023/08/09	4.1	16.96	7.1	16.97	17.00	-3	6,558	-0.05%
2023/08/08	9.5	17.05	24	17.28	17.00	-14.5	6,657	-0.22%
2023/08/07	70.7	16.98	26.1	16.99	17.20	44.6	6,687	0.67%
2023/08/04	48.1	17.44	3.6	17.38	17.30	44.5	6,604	0.67%
2023/08/02	24	17.70	14	17.81	17.60	10	6,725	0.15%
2023/08/01	41.2	17.80	2	18.00	17.75	39.2	6,678	0.59%
2023/07/31	25.8	17.81	0	0.00	17.80	25.8	6,789	0.38%
2023/07/28	10.3	18.03	0.6	18.00	17.90	9.7	6,790	0.14%
2023/07/27	0.2	18.02	0	0.00	18.00	0.2	6,788	0.00%
2023/07/26	13	17.98	15.1	17.96	17.95	-2	6,820	-0.03%
2023/07/25	15.7	18.03	5.3	18.15	18.05	10.4	6,812	0.15%
2023/07/24	21.2	18.03	11	18.34	18.10	10.2	6,828	0.15%
2023/07/21	8.4	18.07	0.8	18.25	18.60	7.6	6,811	0.11%
2023/07/20	0.6	18.18	3	18.30	18.15	-2.4	6,725	-0.04%
2023/07/19	20.1	18.31	5.1	18.35	18.05	15	6,766	0.22%
2023/07/18	1.1	18.59	7	18.59	18.55	-6	7,129	-0.08%
2023/07/17	16.3	18.07	28	18.22	18.55	-11.7	7,515	-0.16%
2023/07/14	114.9	18.05	109	17.91	17.95	5.9	8,323	0.07%	大買/大賣/
2023/07/13	12	18.11	27.7	18.27	18.00	-15.7	8,462	-0.19%
2023/07/12	1.9	18.36	11	18.35	18.25	-9.1	8,462	-0.11%
2023/07/11	33.7	18.32	21	18.37	18.25	12.7	8,552	0.15%
2023/07/10	60.9	18.28	3	18.27	18.25	57.9	9,092	0.64%
2023/07/07	3.8	18.93	63	18.85	18.90	-59.2	9,047	-0.65%
2023/07/06	26.9	19.11	2.2	19.01	19.00	24.7	9,020	0.27%
2023/07/05	46	19.27	1	19.35	19.15	45	8,991	0.50%
2023/07/04	30.5	19.33	6.6	19.30	19.25	23.9	8,977	0.27%
2023/07/03	1.5	19.52	0	0.00	19.45	1.5	8,963	0.02%
2023/06/30	4.1	19.55	44	19.56	19.60	-39.9	8,956	-0.45%
2023/06/29	3.2	19.37	2	19.40	19.30	1.2	8,985	0.01%
2023/06/28	9.4	19.46	71	19.51	19.25	-61.6	8,986	-0.69%
2023/06/27	0	19.38	23.1	19.36	19.30	-23.1	8,911	-0.26%
2023/06/26	34	19.20	8	19.22	19.20	26	9,037	0.29%
2023/06/21	0.3	19.40	25	19.39	19.40	-24.7	9,039	-0.27%
2023/06/20	17.4	19.51	50	19.43	19.30	-32.6	9,105	-0.36%
2023/06/19	77.7	19.18	3	19.35	19.15	74.7	9,048	0.83%
2023/06/16	17	19.22	121	19.40	19.55	-104.1	9,125	-1.14%	大賣/鉅額交易
2023/06/15	104.5	18.82	10	18.86	18.80	94.5	9,265	1.02%	大買/
2023/06/14	69.1	19.09	1.7	19.15	19.05	67.4	9,371	0.72%
2023/06/13	89.3	19.11	84	19.15	19.10	5.3	9,407	0.06%
2023/06/12	207.9	19.44	60.4	19.40	19.40	147.5	9,322	1.58%	大買/鉅額交易
2023/06/09	0.1	20.16	5	20.10	20.25	-4.9	9,136	-0.05%
2023/06/08	44.4	20.26	3	20.30	20.15	41.4	9,162	0.45%
2023/06/07	4.3	20.26	2	20.28	20.25	2.3	9,243	0.02%
2023/06/06	0.9	20.23	3	20.10	20.20	-2.1	9,301	-0.02%
2023/06/05	5.2	20.25	1.5	20.18	20.20	3.8	9,322	0.04%
2023/06/02	24.1	20.05	4	20.15	20.10	20.1	9,353	0.21%
2023/06/01	0.1	20.15	3	20.15	20.05	-2.9	9,371	-0.03%
2023/05/31	1.1	20.16	25	20.25	20.15	-23.9	9,366	-0.25%
2023/05/30	34.2	20.10	2	20.15	20.05	32.2	9,329	0.34%
2023/05/29	2.3	20.34	1	20.50	20.30	1.3	9,288	0.01%
2023/05/26	11.3	20.03	0.4	20.15	20.00	10.9	9,235	0.12%
2023/05/25	0.4	20.21	2	20.20	20.10	-1.7	9,229	-0.02%
2023/05/24	6.2	20.39	0	0.00	20.40	6.2	9,229	0.07%
2023/05/23	0.1	20.31	29	20.28	20.30	-28.9	9,225	-0.31%
2023/05/22	4.2	20.05	10	20.08	20.00	-5.8	9,203	-0.06%
2023/05/19	6.4	19.97	22.6	20.05	20.00	-16.2	9,195	-0.18%
2023/05/18	12.2	20.09	22	20.28	20.05	-9.8	9,159	-0.11%
2023/05/17	5	20.30	4.6	20.39	20.30	0.4	9,077	0.00%
2023/05/16	5.2	20.28	1	20.30	20.30	4.2	9,031	0.05%
2023/05/15	13.1	20.17	38	20.29	20.20	-24.9	9,009	-0.28%
2023/05/12	69.3	19.93	12	19.98	20.00	57.3	8,930	0.64%
2023/05/11	3	20.23	0	0.00	20.15	3	8,805	0.03%
2023/05/10	25.2	20.28	3	20.42	20.35	22.2	8,752	0.25%
2023/05/09	47.5	20.30	3	20.33	20.35	44.5	8,722	0.51%
2023/05/08	10.3	20.65	42	20.55	20.60	-31.7	8,575	-0.37%
2023/05/05	42.4	21.03	6.2	21.03	20.75	36.2	8,627	0.42%
2023/05/04	3.5	20.83	0	0.00	21.05	3.5	8,565	0.04%
2023/05/03	0.7	20.90	1.1	20.81	20.75	-0.4	8,616	0.00%
2023/05/02	4.2	20.96	4	20.95	20.90	0.2	8,716	0.00%
2023/04/28	0.4	20.68	8.1	20.65	20.75	-7.7	8,716	-0.09%
2023/04/27	0.1	20.70	0	0.00	20.50	0.1	8,757	0.00%
2023/04/26	13.1	20.55	5	20.54	20.70	8.1	8,742	0.09%
2023/04/25	5.7	20.76	0.1	20.75	20.55	5.6	8,729	0.06%
2023/04/24	3.2	20.92	7.5	20.85	20.85	-4.3	8,652	-0.05%
2023/04/21	4.6	21.22	13	20.93	20.90	-8.4	8,590	-0.10%
2023/04/20	25.6	21.73	15	22.00	21.45	10.6	8,196	0.13%
2023/04/19	52.1	22.37	94.1	22.25	22.35	-42	7,784	-0.54%
2023/04/18	7.1	21.65	12.1	21.59	21.35	-5	6,902	-0.07%
2023/04/17	2.1	21.18	45	21.20	21.15	-42.9	6,677	-0.64%
2023/04/14	3.6	21.33	4	21.30	21.25	-0.5	6,681	-0.01%
2023/04/13	137.1	21.75	111.1	21.55	21.55	25.9	6,602	0.39%	大買/大賣/
2023/04/12	3	21.18	7	21.12	21.15	-4	6,043	-0.07%
2023/04/11	12	20.89	3	20.85	20.85	9	6,028	0.15%
2023/04/10	1	20.95	0	0.00	20.90	1	6,042	0.02%
2023/04/07	8	21.06	2	21.05	21.05	6	6,071	0.10%
2023/04/06	1.1	20.85	0	0.00	20.95	1.1	6,067	0.02%
2023/03/31	10	20.99	0	0.00	20.95	10	6,075	0.16%
2023/03/30	6	21.09	14	21.14	21.05	-8	6,096	-0.13%
2023/03/29	2.1	20.80	9.5	20.84	20.85	-7.4	6,035	-0.12%
2023/03/28	0	0.00	6.9	21.00	20.90	-6.9	6,130	-0.11%
2023/03/27	24	21.39	15	21.17	21.10	9	6,130	0.15%
2023/03/24	2.1	20.87	10	20.96	20.90	-7.9	6,188	-0.13%
2023/03/23	5	21.02	4	21.00	20.90	1	6,171	0.02%
2023/03/22	1.1	21.41	13	21.35	21.05	-11.9	6,162	-0.19%
2023/03/21	64.1	21.25	132.1	21.33	21.25	-68	6,225	-1.09%	大賣/
2023/03/20	238	21.49	150	21.45	21.35	88	6,484	1.36%	大買/大賣/
2023/03/17	117	20.94	9.1	20.96	21.10	107.9	7,125	1.51%	大買/鉅額交易
2023/03/16	25.1	20.75	0	0.00	20.35	25.1	6,928	0.36%
2023/03/15	16.2	20.76	64.5	20.88	20.80	-48.3	6,889	-0.70%
2023/03/14	52.5	20.73	12.4	20.82	20.60	40.1	6,847	0.59%
2023/03/13	15.1	20.31	8	20.47	20.65	7	6,818	0.10%
2023/03/10	6.3	20.61	2.1	20.62	20.40	4.2	6,876	0.06%
2023/03/09	9.1	21.05	11	20.93	20.80	-1.9	6,817	-0.03%
2023/03/08	6	21.10	8	21.07	21.20	-2	6,806	-0.03%
2023/03/07	13	21.17	7.5	21.16	21.10	5.5	6,792	0.08%
2023/03/06	13.1	20.94	21.1	20.94	21.05	-8	6,765	-0.12%
2023/03/03	0.3	20.80	0	0.00	20.70	0.3	6,739	0.00%
2023/03/02	1	20.75	0	20.75	20.80	1	6,747	0.01%
2023/03/01	6.3	20.70	0	0.00	20.60	6.3	6,762	0.09%
2023/02/24	10.3	20.75	7	20.93	20.75	3.3	6,775	0.05%
2023/02/23	13.2	20.91	5	20.95	20.85	8.2	6,752	0.12%
2023/02/22	2	20.95	20.2	20.97	20.95	-18.2	6,783	-0.27%
2023/02/21	0	0.00	0.1	21.10	21.10	-0.1	6,789	0.00%
2023/02/20	8	21.14	16.1	21.15	21.10	-8.1	6,929	-0.12%
2023/02/17	0.1	21.00	7	21.15	21.00	-6.9	7,000	-0.10%
2023/02/16	12	21.02	0	0.00	20.95	12	7,008	0.17%
2023/02/15	10.2	20.90	0	0.00	20.80	10.2	7,056	0.14%
2023/02/14	0.4	20.98	0	0.00	20.85	0.4	7,045	0.01%
2023/02/13	0	20.85	0	0.00	20.90	0	7,067	0.00%
2023/02/10	1.1	20.85	2	20.93	20.70	-0.9	7,088	-0.01%
2023/02/09	6	20.96	0	0.00	20.85	6	7,086	0.08%
2023/02/08	10.3	20.98	2	21.00	20.85	8.3	7,167	0.12%
2023/02/07	0	21.00	0	0.00	21.00	0	7,134	0.00%
2023/02/06	0.1	21.17	36	21.23	21.10	-35.9	7,125	-0.50%
2023/02/03	4	21.25	5.1	21.31	21.30	-1.1	7,094	-0.02%
2023/02/02	0.7	21.21	9.4	21.18	21.15	-8.7	7,003	-0.12%
2023/02/01	11	21.20	19	21.17	21.05	-8	6,969	-0.11%
2023/01/31	12.2	20.95	13	21.05	21.10	-0.8	6,889	-0.01%
2023/01/30	11.9	20.78	102	20.80	20.80	-90.1	6,790	-1.33%	大賣/
2023/01/17	104.3	20.45	1	20.45	20.65	103.3	6,786	1.52%	大買/鉅額交易
2023/01/16	26.1	20.33	5.2	20.30	20.25	20.9	6,882	0.30%
2023/01/13	7.1	20.31	7	20.35	20.25	0.1	7,182	0.00%
2023/01/12	3	20.55	15	20.45	20.40	-12	7,349	-0.16%
2023/01/11	10	20.63	0	0.00	20.60	10	7,478	0.13%
2023/01/10	6.1	20.62	36	20.70	20.55	-30	7,547	-0.40%
2023/01/09	47.2	20.62	11	20.57	20.60	36.2	7,588	0.48%
2023/01/06	0.1	20.50	17	20.54	20.45	-16.9	7,585	-0.22%
2023/01/05	1.1	20.57	1	20.65	20.50	0.1	7,693	0.00%
2023/01/04	25	20.91	18	20.79	20.75	7	7,721	0.09%
2023/01/03	26.3	20.63	5	20.69	20.60	21.3	7,688	0.28%
2022/12/30	11	20.49	12	20.45	20.65	-1	7,668	-0.01%
2022/12/29	9.2	20.54	16	20.65	20.40	-6.8	7,669	-0.09%
2022/12/28	8	20.41	18.2	20.45	20.55	-10.2	7,602	-0.13%
2022/12/27	2.2	20.66	1	20.50	20.50	1.2	7,590	0.02%
2022/12/26	25	20.71	19.2	20.73	20.65	5.8	7,555	0.08%
2022/12/23	6.1	20.22	5	20.37	20.40	1.1	7,543	0.01%
2022/12/22	10	20.38	9	20.49	20.55	1	7,548	0.01%
2022/12/21	21.2	20.38	12	20.41	20.30	9.2	7,578	0.12%
2022/12/20	20.4	20.35	15.6	20.51	20.30	4.9	7,580	0.06%
2022/12/19	14	20.70	3	20.75	20.65	11	7,547	0.15%
2022/12/16	1	21.00	67	20.96	20.75	-66	7,550	-0.87%
2022/12/15	10.1	21.10	31	21.10	21.10	-20.9	7,388	-0.28%
2022/12/14	51.2	21.10	59.8	21.11	21.10	-8.6	7,424	-0.12%
2022/12/13	10.1	21.10	12	21.28	21.00	-1.9	7,418	-0.03%
2022/12/12	55.1	21.87	9.2	21.73	21.40	45.9	7,373	0.62%
2022/12/09	102.2	22.30	104.6	22.50	22.10	-2.4	7,161	-0.03%	大買/大賣/
2022/12/08	19.7	21.12	13.2	21.15	21.00	6.5	6,265	0.10%
2022/12/07	19.1	20.71	16	20.63	20.60	3.1	6,208	0.05%
2022/12/06	0.1	21.10	5	20.94	20.85	-4.9	6,176	-0.08%
2022/12/05	6	21.58	13	21.81	21.35	-7	6,212	-0.11%
2022/12/02	3.1	21.53	29.3	21.73	21.50	-26.2	6,210	-0.42%
2022/12/01	13	21.35	1	21.45	21.40	12	6,124	0.20%
2022/11/30	7.2	21.21	2	21.23	21.30	5.2	6,189	0.08%
2022/11/29	12.1	20.69	4	20.69	21.10	8.1	6,231	0.13%
2022/11/28	4	20.70	16	20.73	20.75	-12	6,348	-0.19%
2022/11/25	5	20.90	0	21.05	20.90	5	6,501	0.08%
2022/11/24	6.1	21.00	0	0.00	21.00	6.1	6,642	0.09%
2022/11/23	9.1	21.13	0	0.00	21.05	9.1	7,527	0.12%
2022/11/22	12.1	21.37	5	21.65	21.10	7.1	7,803	0.09%
2022/11/21	0.1	21.45	10	21.40	21.45	-9.9	7,891	-0.13%
2022/11/18	0.2	21.59	5	21.56	21.45	-4.8	7,974	-0.06%
2022/11/17	4	21.70	4	21.80	21.80	0	7,940	0.00%
2022/11/16	9	22.09	18	22.15	21.75	-9	7,940	-0.11%
2022/11/15	46	21.70	34	21.73	21.95	12	7,967	0.15%
2022/11/14	5	21.45	29	21.43	21.50	-24	7,942	-0.30%
2022/11/11	10	21.35	1	21.40	21.35	9	7,985	0.11%
2022/11/09	0.1	21.20	11	21.17	21.10	-10.9	8,239	-0.13%
2022/11/08	20	21.37	8	21.33	21.15	12	8,384	0.14%
2022/11/07	5	21.39	21.7	21.36	21.35	-16.7	8,470	-0.20%
2022/11/04	6.3	21.29	4.2	21.45	21.25	2.2	8,553	0.03%
2022/11/03	12.1	21.07	17	20.93	21.05	-4.9	8,574	-0.06%
2022/11/02	21.1	21.15	20	21.13	21.05	1.1	8,870	0.01%
2022/11/01	35	21.17	5	21.20	21.15	30	8,996	0.33%
2022/10/31	0.1	20.95	1	21.05	21.00	-0.9	9,002	-0.01%
2022/10/28	1	20.95	3	21.25	20.90	-2	9,022	-0.02%
2022/10/26	1	21.35	1	21.50	21.30	0	9,125	0.00%
2022/10/25	3	21.65	11	21.69	21.40	-8	9,205	-0.09%
2022/10/24	28	22.10	5	22.25	21.95	23	9,308	0.25%
2022/10/21	1	21.15	21	21.68	22.15	-20	9,173	-0.22%
2022/10/20	20	21.49	3	21.85	21.25	17	8,860	0.19%
2022/10/19	26	21.65	21.1	21.64	21.55	4.9	8,679	0.06%
2022/10/18	9	21.09	15	21.14	21.25	-6	8,573	-0.07%
2022/10/17	10	20.72	11.3	20.75	20.70	-1.3	8,529	-0.02%
2022/10/14	2.2	20.66	3.1	20.67	20.60	-0.9	8,464	-0.01%
2022/10/13	13.1	20.37	2.7	20.74	20.25	10.5	8,557	0.12%
2022/10/12	1.4	21.24	22	21.51	21.25	-20.6	8,519	-0.24%
2022/10/11	28	21.10	31	21.09	20.90	-3	8,518	-0.04%
2022/10/07	10	21.83	0.3	21.75	21.70	9.7	8,574	0.11%
2022/10/06	0	0.00	1	21.75	21.75	-1	8,604	-0.01%
2022/10/05	2	21.75	2	21.78	21.60	0	8,641	0.00%
2022/10/04	13.2	21.44	1.9	21.50	21.45	11.4	8,716	0.13%
2022/10/03	1.1	21.26	2	21.40	21.25	-0.9	8,958	-0.01%
2022/09/30	7	20.91	1	20.85	21.55	6	9,061	0.07%
2022/09/29	0.4	21.25	0	0.00	21.25	0.4	9,108	0.00%
2022/09/28	1	21.15	4	21.41	20.95	-3	9,233	-0.03%
2022/09/27	9	21.48	4	21.55	21.60	5	9,482	0.05%
2022/09/26	0.3	21.61	15	21.47	21.35	-14.7	9,556	-0.15%
2022/09/23	7	22.65	7	22.25	22.15	0	9,608	0.00%
2022/09/22	33.3	22.60	22	22.59	22.65	11.3	9,675	0.12%
2022/09/21	15	22.32	36.1	22.44	22.20	-21.1	9,687	-0.22%
2022/09/20	57.2	22.89	14	23.05	22.75	43.2	9,734	0.44%
2022/09/19	12.1	23.10	14.1	22.99	22.65	-2.1	9,927	-0.02%
2022/09/16	0	22.85	4.2	22.91	23.50	-4.2	10,095	-0.04%
2022/09/15	4.1	22.96	6	22.98	22.95	-1.9	10,004	-0.02%
2022/09/14	1.1	22.39	3	22.58	22.90	-1.9	10,093	-0.02%
2022/09/13	2.3	22.83	2	22.80	22.75	0.3	10,032	0.00%
2022/09/12	8.5	22.72	41	22.83	22.85	-32.5	10,040	-0.32%
2022/09/08	14.1	22.30	16	22.36	22.35	-1.9	9,987	-0.02%
2022/09/07	5	21.71	5	21.69	21.65	0	9,936	0.00%
2022/09/06	11.4	22.23	8	21.97	21.80	3.4	9,929	0.03%
2022/09/05	13.1	22.63	4	22.66	22.55	9.1	9,851	0.09%
2022/09/02	38	23.44	53.5	23.20	23.00	-15.5	9,766	-0.16%
2022/09/01	6.6	23.23	11	23.28	23.10	-4.4	9,602	-0.05%
2022/08/31	20.4	23.21	26	23.08	23.05	-5.6	9,400	-0.06%
2022/08/30	271.2	23.42	257.1	23.56	23.20	14.1	9,233	0.15%	大買/大賣/
2022/08/29	48.1	22.92	254	22.81	22.80	-205.9	8,396	-2.45%	大賣/鉅額交易
2022/08/26	21	22.79	5.1	22.61	22.90	15.9	8,144	0.20%
2022/08/25	0.2	22.47	7.6	22.60	22.60	-7.4	8,004	-0.09%
2022/08/24	3	22.17	10.8	22.18	22.10	-7.8	7,927	-0.10%
2022/08/23	1	22.35	2	22.30	22.35	-1	7,909	-0.01%
2022/08/22	131	22.80	24.2	22.48	22.25	106.8	7,874	1.36%	大買/鉅額交易
2022/08/19	0.4	22.45	0	0.00	22.50	0.4	7,674	0.01%
2022/08/18	1	22.50	2	22.53	22.50	-1	7,580	-0.01%
2022/08/17	0	0.00	9.2	22.43	22.30	-9.2	7,484	-0.12%
2022/08/16	15	22.71	22	22.82	22.25	-7	7,429	-0.09%
2022/08/15	12	22.50	11.4	22.45	22.60	0.6	7,156	0.01%
2022/08/12	3	22.05	7	22.16	22.15	-4	7,003	-0.06%
2022/08/11	12.3	22.10	8	21.96	22.00	4.3	6,928	0.06%
2022/08/10	15.2	21.89	21.2	21.96	21.80	-6	6,882	-0.09%
2022/08/09	51.2	22.04	15	22.02	21.65	36.2	6,884	0.53%
2022/08/08	1	21.75	7	21.53	21.85	-6	6,599	-0.09%
2022/08/05	0.1	21.00	5	21.08	21.20	-4.9	6,483	-0.08%
2022/08/04	7	20.68	6	20.66	20.95	1	6,526	0.02%
2022/08/03	5.1	20.67	4	20.75	20.65	1.1	6,619	0.02%
2022/08/02	6.1	20.97	7	21.01	20.80	-0.9	6,620	-0.01%
2022/08/01	4.1	21.87	3	21.73	21.65	1.1	6,688	0.02%
2022/07/29	9	21.27	27	21.48	22.00	-18	6,639	-0.27%
2022/07/28	1.2	20.81	35	20.85	20.90	-33.8	6,503	-0.52%
2022/07/27	2.2	20.60	17	20.56	20.70	-14.9	6,492	-0.23%
2022/07/26	3.1	20.75	14	20.88	20.65	-10.9	6,518	-0.17%
2022/07/25	3.4	20.91	2.1	20.95	20.85	1.3	6,520	0.02%
2022/07/22	2.1	20.70	10	20.75	20.70	-7.9	6,528	-0.12%
2022/07/21	17.1	20.70	0	0.00	20.90	17.1	6,639	0.26%
2022/07/20	42	20.87	5	20.85	20.80	37	6,688	0.55%
2022/07/19	25.2	20.59	5	20.63	20.55	20.2	6,781	0.30%
2022/07/18	2	20.60	0	0.00	20.40	2	7,529	0.03%
2022/07/15	2.2	20.50	10	20.40	20.40	-7.8	7,732	-0.10%
2022/07/14	9.1	20.26	11.5	20.39	20.45	-2.4	7,798	-0.03%
2022/07/13	20.3	20.66	6	20.83	20.50	14.3	7,989	0.18%
2022/07/12	7.2	20.94	5	20.80	20.45	2.2	8,358	0.03%
2022/07/11	24.4	21.50	16	21.46	21.80	8.4	8,455	0.10%
2022/07/08	1.1	22.60	8.1	22.75	22.70	-7.1	8,407	-0.08%
2022/07/07	1	22.30	2	22.10	22.50	-1	8,401	-0.01%
2022/07/06	3.2	22.22	17	22.26	22.10	-13.8	8,572	-0.16%
2022/07/05	22.1	22.76	32.5	22.78	23.00	-10.4	8,882	-0.12%
2022/07/04	8	22.26	9	22.35	22.10	-1	8,797	-0.01%
2022/07/01	26.1	22.53	6	22.71	21.70	20.1	8,866	0.23%
2022/06/30	11	22.58	23.6	22.59	22.60	-12.6	9,036	-0.14%
2022/06/29	8	22.96	23.1	22.82	22.75	-15.1	8,969	-0.17%
2022/06/28	5.1	22.75	13	22.66	22.75	-7.9	9,073	-0.09%
2022/06/27	13.5	22.92	13	22.86	22.95	0.5	9,092	0.01%
2022/06/24	25	22.60	31.4	22.60	23.00	-6.3	8,849	-0.07%
2022/06/23	14	21.76	15	21.74	21.90	-1	8,608	-0.01%
2022/06/22	26.4	21.74	10.3	21.85	21.50	16.1	8,572	0.19%
2022/06/21	6.1	20.87	51	20.86	21.00	-44.9	8,505	-0.53%
2022/06/20	2.6	21.03	14.4	20.86	20.70	-11.8	8,566	-0.14%
2022/06/17	10.2	20.12	4.1	20.15	20.95	6.1	8,638	0.07%
2022/06/16	6.5	20.36	4	20.84	20.15	2.4	8,780	0.03%
2022/06/15	2.1	20.59	13	20.45	20.70	-10.9	8,849	-0.12%
2022/06/14	16.9	20.19	0	0.00	20.25	16.9	8,979	0.19%
2022/06/13	2.8	20.72	0	0.00	20.55	2.8	9,215	0.03%
2022/06/10	0	0.00	0	21.40	21.20	0	9,392	0.00%
2022/06/09	0	0.00	1.4	21.39	21.45	-1.4	9,532	-0.01%
2022/06/08	2	21.50	16	21.36	21.40	-14	9,699	-0.14%
2022/06/07	4	21.30	16	21.41	21.55	-12	10,065	-0.12%
2022/06/06	3.1	21.66	31.2	21.80	21.70	-28.2	10,690	-0.26%
2022/06/02	10	21.30	6	21.15	21.15	4	10,781	0.04%
2022/06/01	19.3	21.37	6	21.41	21.40	13.3	10,876	0.12%
2022/05/31	2	21.35	11	21.35	21.30	-9	10,960	-0.08%
2022/05/30	1.2	21.14	10	21.13	21.20	-8.8	11,135	-0.08%
2022/05/27	5.1	20.90	0	0.00	20.95	5.1	11,273	0.05%
2022/05/26	3.1	20.78	6	20.85	20.95	-2.9	11,356	-0.03%
2022/05/25	0	0.00	4	20.90	20.85	-4	11,414	-0.04%
2022/05/24	0.2	20.75	11.2	21.29	20.75	-11	11,477	-0.10%
2022/05/23	3	21.23	4.8	21.11	21.30	-1.8	11,475	-0.02%
2022/05/20	9.2	21.18	1	21.10	21.05	8.2	11,481	0.07%
2022/05/19	1	20.80	45	20.91	21.20	-44	11,471	-0.38%
2022/05/18	14.3	21.19	2	21.20	21.20	12.3	11,432	0.11%
2022/05/17	23	21.05	10.7	21.09	21.20	12.3	11,390	0.11%
2022/05/16	2.3	20.85	0	0.00	20.30	2.3	11,259	0.02%
2022/05/13	6.1	20.41	2	20.25	20.50	4.1	11,246	0.04%
2022/05/12	31.2	20.08	39.1	20.15	19.85	-8	11,241	-0.07%
2022/05/11	11	20.74	8.6	20.69	20.60	2.4	11,184	0.02%
2022/05/10	2.2	19.47	11.6	19.47	19.70	-9.4	11,069	-0.09%
2022/05/09	67.4	20.07	5	20.09	19.80	62.4	11,017	0.57%
2022/05/06	6.3	20.78	11	20.78	20.80	-4.7	10,871	-0.04%
2022/05/05	1.1	21.48	3	21.30	21.25	-1.9	10,853	-0.02%
2022/05/04	3.2	21.22	8	21.20	21.10	-4.8	10,844	-0.04%
2022/05/03	19.5	21.18	27	21.17	21.15	-7.5	10,851	-0.07%
2022/04/29	0.3	21.78	8.6	21.71	21.50	-8.2	10,857	-0.08%
2022/04/28	12.2	21.65	1	21.50	21.50	11.2	10,878	0.10%
2022/04/27	10.6	21.82	0	0.00	21.60	10.6	10,817	0.10%
2022/04/26	1.1	22.74	11	22.71	22.60	-9.9	10,688	-0.09%
2022/04/25	19.3	22.71	6	22.70	22.50	13.3	10,615	0.13%
2022/04/22	47.3	22.78	6.2	22.85	23.25	41.1	10,400	0.40%
2022/04/21	35.6	23.62	8	23.72	23.25	27.6	9,605	0.29%
2022/04/20	6.4	23.86	4.1	24.00	23.80	2.3	9,366	0.02%
2022/04/19	12.9	24.09	22.2	24.11	23.95	-9.3	9,296	-0.10%
2022/04/18	5.1	24.33	33.8	24.22	24.35	-28.6	9,271	-0.31%
2022/04/15	26	23.61	2	23.58	23.70	24	8,894	0.27%
2022/04/14	17	23.53	9.1	23.51	23.65	8	8,773	0.09%
2022/04/13	5.3	23.26	9.5	23.34	23.25	-4.2	8,661	-0.05%
2022/04/12	18.1	23.46	16	23.59	23.40	2.1	8,609	0.02%
2022/04/11	93.4	24.16	24.1	23.88	23.90	69.4	8,374	0.83%
2022/04/08	18.2	23.38	10	23.61	23.60	8.2	7,929	0.10%
2022/04/07	22.4	23.16	1.5	22.98	22.70	20.9	7,743	0.27%
2022/04/06	20.3	23.51	60.2	23.40	23.70	-39.9	7,665	-0.52%
2022/04/01	19.6	22.97	3	22.95	22.95	16.6	7,409	0.22%
2022/03/31	2.4	23.03	27.1	23.14	23.00	-24.7	7,381	-0.33%
2022/03/30	5.8	22.97	0	0.00	22.75	5.8	7,214	0.08%
2022/03/29	0.2	22.45	0	0.00	22.70	0.2	7,100	0.00%
2022/03/28	0.5	22.50	4	22.70	22.55	-3.5	7,122	-0.05%
2022/03/25	1.2	22.40	8	22.40	22.30	-6.8	7,128	-0.09%
2022/03/24	8.5	23.08	7	22.96	22.80	1.5	7,162	0.02%
2022/03/23	5.8	22.72	2	22.85	22.70	3.8	7,174	0.05%
2022/03/22	1.1	23.18	7.8	23.02	23.00	-6.7	7,179	-0.09%
2022/03/21	12	22.92	28.9	22.91	22.75	-16.9	7,095	-0.24%
2022/03/18	1.1	22.41	22	22.62	22.50	-20.9	7,013	-0.30%
2022/03/17	30.9	22.72	8	22.55	22.55	22.9	7,110	0.32%
2022/03/16	16.1	22.42	60.4	22.43	22.75	-44.3	7,231	-0.61%
2022/03/15	18.2	22.44	22	22.01	21.60	-3.8	7,164	-0.05%
2022/03/14	18.2	22.61	13	22.63	22.45	5.2	7,123	0.07%
2022/03/11	24.3	22.72	152	22.55	22.90	-127.7	7,050	-1.81%	大賣/鉅額交易
2022/03/10	172.2	23.09	27	22.99	22.95	145.2	6,979	2.08%	大買/鉅額交易
2022/03/09	34.1	22.98	93.6	23.25	23.65	-59.5	6,733	-0.88%
2022/03/08	11.4	21.39	13.2	21.35	21.60	-1.8	6,117	-0.03%
2022/03/07	16.2	20.96	2.5	20.99	21.00	13.7	6,009	0.23%
2022/03/04	22.4	21.77	59.1	21.72	21.55	-36.7	5,982	-0.61%
2022/03/03	11.1	21.99	27.1	21.98	22.00	-16	6,020	-0.27%
2022/03/02	37	21.56	8.6	21.32	21.65	28.4	5,979	0.47%
2022/03/01	0.8	20.85	10	20.86	20.90	-9.2	5,906	-0.16%
2022/02/25	2	19.98	27.3	20.19	20.55	-25.3	5,923	-0.43%
2022/02/24	0	0.00	6	20.09	20.05	-6	5,960	-0.10%
2022/02/23	1	20.20	1	20.25	20.15	0	5,973	0.00%
2022/02/22	1.7	20.16	5	20.10	20.05	-3.3	6,088	-0.05%
2022/02/21	0.2	20.35	0	0.00	20.35	0.2	6,341	0.00%
2022/02/18	1.1	20.30	0	0.00	20.45	1.1	6,469	0.02%
2022/02/17	10	20.55	5.6	20.42	20.40	4.4	6,574	0.07%
2022/02/16	9.1	20.30	0	0.00	20.35	9.1	6,712	0.14%
2022/02/15	3.3	20.24	0	0.00	20.20	3.3	7,106	0.05%
2022/02/14	0.1	20.33	5.1	20.33	20.25	-5	7,305	-0.07%
2022/02/11	4.2	20.85	0.2	20.80	20.70	4	7,410	0.05%
2022/02/10	0.2	20.85	1	20.85	20.90	-0.8	7,611	-0.01%
2022/02/09	0.9	20.60	1.1	20.78	20.80	-0.2	7,773	0.00%
2022/02/08	3.1	20.48	12	20.55	20.60	-8.9	8,048	-0.11%
2022/02/07	24	20.25	4	20.40	20.20	20	8,608	0.23%
2022/01/26	1.7	19.90	5	19.80	20.00	-3.3	8,921	-0.04%
2022/01/25	5.7	19.90	3.6	20.05	19.85	2.1	9,549	0.02%
2022/01/24	3.7	20.02	7	20.00	20.00	-3.3	10,844	-0.03%
2022/01/21	46.3	20.47	1	20.25	20.30	45.3	11,035	0.41%
2022/01/20	0.1	20.60	3.4	20.61	20.60	-3.3	11,323	-0.03%
2022/01/19	11.1	20.61	9.2	20.66	20.60	1.9	11,427	0.02%
2022/01/18	3.3	20.84	2	21.05	20.80	1.3	11,556	0.01%
2022/01/17	10.1	20.80	28	20.83	20.90	-17.9	11,666	-0.15%
2022/01/14	2.2	20.94	2.6	20.82	20.75	-0.4	11,855	0.00%
2022/01/13	0.1	21.10	23	21.05	21.00	-22.9	12,147	-0.19%
2022/01/12	7.1	21.37	7.5	21.15	21.05	-0.4	12,480	0.00%
2022/01/11	34.1	21.83	13.4	21.99	21.60	20.6	13,037	0.16%
2022/01/10	5.2	20.96	21	20.96	20.90	-15.8	13,003	-0.12%
2022/01/07	7.3	20.71	3	20.77	20.80	4.3	13,161	0.03%
2022/01/06	4.2	21.24	0	0.00	21.05	4.2	13,259	0.03%
2022/01/05	3.4	21.95	6	21.89	21.70	-2.6	13,545	-0.02%
2022/01/04	4	21.79	5	21.81	21.75	-1	13,927	-0.01%
2022/01/03	4	21.78	0	21.85	21.70	4	13,999	0.03%
2021/12/30	5.7	21.88	4	22.00	21.85	1.7	14,030	0.01%
2021/12/29	24.1	21.99	111.6	22.12	22.00	-87.5	14,026	-0.62%	大賣/
2021/12/28	16.1	21.80	6.1	21.86	21.75	10	13,998	0.07%
2021/12/27	0.1	21.70	6	21.80	21.75	-5.9	14,098	-0.04%
2021/12/24	5.3	21.77	3	21.83	21.70	2.3	14,303	0.02%
2021/12/23	3	21.82	0	0.00	21.75	3	14,323	0.02%
2021/12/22	11.1	21.81	8	21.85	21.70	3.1	14,361	0.02%
2021/12/21	2.4	21.60	9	21.76	21.60	-6.6	14,393	-0.05%
2021/12/20	5	22.06	3.1	21.96	21.80	1.9	14,384	0.01%
2021/12/17	28.1	21.56	2.6	21.64	21.00	25.5	14,398	0.18%
2021/12/16	4.3	21.76	0	0.00	21.60	4.3	14,465	0.03%
2021/12/15	2.1	21.43	52	21.50	21.40	-49.9	14,447	-0.35%
2021/12/14	259.3	21.83	28	21.75	21.50	231.3	14,583	1.59%	大買/鉅額交易
2021/12/13	32.6	22.76	60	22.71	22.20	-27.4	14,465	-0.19%
2021/12/10	77.1	22.24	16.2	22.54	22.60	60.9	14,295	0.43%
2021/12/09	17	21.89	17.2	22.01	22.00	-0.2	14,042	0.00%
2021/12/08	7.3	21.59	29.7	21.83	21.80	-22.4	14,320	-0.16%
2021/12/07	8.1	21.24	30.2	21.33	21.25	-22.1	14,167	-0.16%
2021/12/06	27.1	21.46	4.3	21.25	21.30	22.8	14,153	0.16%
2021/12/03	15.1	21.45	17	21.44	21.20	-1.9	14,116	-0.01%
2021/12/02	3.5	20.55	12	20.85	20.45	-8.5	14,088	-0.06%
2021/12/01	12.6	21.01	0	0.00	20.90	12.6	14,099	0.09%
2021/11/30	21.2	20.98	6.1	20.92	21.20	15.1	14,207	0.11%
2021/11/29	4.6	20.55	8	20.36	20.45	-3.4	14,247	-0.02%
2021/11/26	4.5	21.21	24.1	21.12	20.95	-19.7	14,258	-0.14%
2021/11/25	7.2	21.74	0	0.00	21.65	7.2	14,227	0.05%
2021/11/24	21	21.99	7	21.97	22.05	14	14,504	0.10%
2021/11/23	37	21.98	20	21.83	21.70	17	14,742	0.12%
2021/11/22	2.2	21.72	13.1	21.63	21.75	-10.9	14,735	-0.07%
2021/11/19	19.5	21.67	4.3	21.63	21.35	15.2	14,765	0.10%
2021/11/18	25.7	21.80	10.7	21.93	21.75	15	14,732	0.10%
2021/11/17	23	22.73	6	22.78	22.50	17	14,670	0.12%
2021/11/16	6	22.70	21	22.70	22.50	-15	14,935	-0.10%
2021/11/15	8.5	22.48	12.3	22.51	22.55	-3.8	14,983	-0.03%
2021/11/12	17.7	22.25	68.4	22.25	22.25	-50.7	14,932	-0.34%
2021/11/11	25	23.57	62.5	23.81	23.15	-37.5	14,847	-0.25%
2021/11/10	3.2	23.73	4.3	23.80	23.70	-1.1	14,722	-0.01%
2021/11/09	58	24.14	15.3	23.90	24.10	42.7	14,669	0.29%
2021/11/08	11.5	23.80	95.3	23.83	23.65	-83.8	14,719	-0.57%
2021/11/05	18.9	23.74	63.4	23.78	23.65	-44.5	14,806	-0.30%
2021/11/04	91.3	24.03	87.3	23.93	24.10	4	14,682	0.03%
2021/11/03	28.8	24.77	22	24.72	24.50	6.8	14,380	0.05%
2021/11/02	133.6	25.70	124.6	25.80	25.30	9	14,362	0.06%	大買/大賣/
2021/11/01	164.1	25.47	121.3	25.79	26.25	42.8	14,124	0.30%	大買/大賣/
2021/10/29	20.1	23.52	30.2	23.42	23.90	-10.1	13,178	-0.08%
2021/10/28	42.5	23.22	52	23.44	23.95	-9.5	13,133	-0.07%
2021/10/27	8	22.70	5.7	22.53	22.75	2.4	13,040	0.02%
2021/10/26	42.1	22.36	3	22.18	22.70	39.1	13,367	0.29%
2021/10/25	9.8	22.85	7.7	22.81	22.65	2	13,637	0.02%
2021/10/22	54.4	22.57	17	22.78	22.70	37.4	14,821	0.25%
2021/10/21	52.8	23.08	26	23.17	22.75	26.7	14,998	0.18%
2021/10/20	55.1	23.96	24.2	23.92	24.00	30.9	14,928	0.21%
2021/10/19	48.2	24.43	40.8	24.39	24.50	7.4	14,727	0.05%
2021/10/18	11	22.74	14.2	22.83	22.90	-3.2	14,316	-0.02%
2021/10/15	10.1	22.12	25.6	22.29	22.75	-15.5	14,296	-0.11%
2021/10/14	17.6	22.16	8	22.14	22.25	9.6	14,279	0.07%
2021/10/13	28.2	22.14	51.5	22.08	22.45	-23.3	14,214	-0.16%
2021/10/12	23	21.66	33.8	21.66	21.70	-10.8	14,119	-0.08%
2021/10/08	3	20.38	1	20.20	20.65	2	13,842	0.01%
2021/10/07	3.2	20.44	17	20.31	20.40	-13.8	13,995	-0.10%
2021/10/06	0	19.95	18.1	20.06	20.00	-18.1	14,097	-0.13%
2021/10/05	4.4	19.44	62.2	19.51	19.80	-57.8	14,260	-0.41%
2021/10/04	66.1	20.14	41.1	20.30	19.80	24.9	14,762	0.17%
2021/10/01	41.8	20.91	67.7	21.39	20.70	-25.9	14,867	-0.17%
2021/09/30	32	20.47	3.3	20.40	20.50	28.7	14,827	0.19%
2021/09/29	6	20.36	6	20.34	20.25	0	15,146	0.00%
2021/09/28	10	20.50	13	20.48	20.65	-3	15,311	-0.02%
2021/09/27	13.2	20.08	1	19.95	20.05	12.2	15,834	0.08%
2021/09/24	5.6	20.00	18.9	20.07	20.20	-13.4	15,996	-0.08%
2021/09/23	12.1	20.34	3.1	20.39	20.20	9	16,091	0.06%
2021/09/22	1	21.45	10	21.48	21.30	-9	16,116	-0.06%
2021/09/17	63	21.45	52	21.44	21.95	11	16,284	0.07%
2021/09/16	4	21.04	0.1	21.00	21.10	4	17,113	0.02%
2021/09/15	1.1	21.09	5	21.10	20.95	-3.9	17,530	-0.02%
2021/09/14	0	0.00	1	21.20	20.90	-1	17,821	-0.01%
2021/09/13	54.4	21.68	13	21.31	21.10	41.3	18,404	0.22%
2021/09/10	1.6	20.92	2	20.93	20.95	-0.4	18,054	0.00%
2021/09/09	0	0.00	2.1	20.80	20.80	-2.1	18,437	-0.01%
2021/09/08	0	0.00	4.6	20.94	20.80	-4.6	18,635	-0.02%
2021/09/07	0	0.00	5.2	20.73	20.95	-5.2	18,817	-0.03%
2021/09/06	0.3	21.50	0.1	21.80	21.30	0.2	18,900	0.00%
2021/09/03	1.2	21.74	1.7	21.90	22.00	-0.5	19,051	0.00%
2021/09/02	2	21.78	6.5	21.88	21.50	-4.5	19,175	-0.02%
2021/09/01	0	21.55	6	21.45	21.70	-6	19,483	-0.03%
2021/08/31	0	0.00	7.4	21.05	21.25	-7.4	19,746	-0.04%
2021/08/30	64.5	21.44	66.6	21.32	21.15	-2	19,886	-0.01%
2021/08/27	22	20.88	30.8	20.82	20.60	-8.8	19,951	-0.04%
2021/08/26	0.4	20.00	0	0.00	20.10	0.4	20,182	0.00%
2021/08/25	26.4	20.03	17.9	20.14	20.10	8.5	20,469	0.04%
2021/08/24	7.5	19.83	9	19.84	19.70	-1.5	20,664	-0.01%
2021/08/23	10.6	20.29	13.1	20.34	20.15	-2.5	21,296	-0.01%
2021/08/20	115.7	20.13	120.4	20.34	20.00	-4.7	21,859	-0.02%	大買/大賣/
2021/08/19	5.7	19.72	13.1	19.58	19.45	-7.4	22,019	-0.03%
2021/08/18	1.4	19.47	7.8	19.36	19.45	-6.4	22,648	-0.03%
2021/08/17	24.2	19.74	60.4	19.50	19.45	-36.2	23,665	-0.15%
2021/08/16	16.1	18.80	14	19.18	18.80	2.1	24,013	0.01%
2021/08/13	20	18.94	51	19.05	18.90	-31	24,958	-0.12%
2021/08/12	160.7	19.23	120	19.18	19.15	40.7	25,406	0.16%	大買/大賣/
2021/08/11	16.4	19.85	34.2	19.52	18.95	-17.8	25,631	-0.07%
2021/08/10	2.1	20.61	10.4	20.76	20.10	-8.3	26,145	-0.03%
2021/08/09	18.4	21.84	102.3	21.58	20.65	-83.9	27,431	-0.31%	大賣/
2021/07/28	55.1	12.38	40	12.15	12.10	15.1	27,456	0.05%
2021/07/27	55.6	12.54	49	12.60	12.40	6.6	28,151	0.02%
2021/07/26	30	12.64	104	12.65	12.60	-74	28,317	-0.26%	大賣/
2021/07/23	23.1	12.41	15	12.40	12.40	8.1	28,410	0.03%
2021/07/22	10	12.54	13	12.56	12.45	-3	28,583	-0.01%
2021/07/21	72.1	12.88	19	12.78	12.55	53.1	28,801	0.18%
2021/07/20	89	13.05	111	13.03	13.00	-22	28,874	-0.08%	大賣/
2021/07/19	407	13.12	356	13.37	13.35	51	28,958	0.18%	大買/大賣/
2021/07/16	44	12.83	98	12.75	12.60	-54	28,507	-0.19%
2021/07/15	55	12.74	14	12.72	12.65	41	28,607	0.14%
2021/07/14	33	12.49	38	12.51	12.45	-5	28,957	-0.02%
2021/07/13	27.1	12.50	10	12.67	12.40	17.1	29,463	0.06%
2021/07/12	13	12.77	11.4	12.84	12.70	1.6	29,746	0.01%
2021/07/09	8	12.82	14	12.97	12.75	-6	30,041	-0.02%
2021/07/08	6	12.86	35	12.81	12.85	-29	31,265	-0.09%
2021/07/07	83.1	12.89	80.5	12.80	12.75	2.6	33,726	0.01%
2021/07/06	14.4	12.94	116	12.95	12.90	-101.6	34,134	-0.30%	大賣/鉅額交易
2021/07/05	12	13.04	21.1	13.19	13.05	-9.1	35,163	-0.03%
2021/07/02	1	12.90	11	13.00	12.95	-10	37,081	-0.03%
2021/07/01	35	12.96	6.1	13.06	12.95	28.9	38,048	0.08%
2021/06/30	25.1	13.27	51.4	13.36	13.10	-26.3	38,615	-0.07%
2021/06/29	37	13.05	15.1	13.05	12.95	21.9	38,627	0.06%
2021/06/28	114.1	13.18	155.7	13.01	13.00	-41.6	39,619	-0.10%	大買/大賣/
2021/06/25	43	13.25	86	13.40	13.15	-43	41,277	-0.10%
2021/06/24	95.5	13.35	29	13.39	13.35	66.5	46,633	0.14%
2021/06/23	69	13.33	11	13.40	13.25	58	48,348	0.12%
2021/06/22	24.2	13.00	15	13.02	12.85	9.2	49,317	0.02%
2021/06/21	29.3	12.95	28	12.96	12.90	1.3	50,384	0.00%
2021/06/18	44.5	13.31	11	13.36	13.20	33.5	52,619	0.06%
2021/06/17	16	13.45	51.5	13.42	13.45	-35.5	55,476	-0.06%
2021/06/16	122.3	13.76	134.1	13.72	13.40	-11.8	57,902	-0.02%	大買/大賣/
2021/06/15	34	13.37	114	13.40	13.30	-80	61,608	-0.13%	大賣/
2021/06/11	21.3	13.42	21	13.53	13.25	0.3	62,783	0.00%
2021/06/10	209.1	13.34	127.4	13.56	13.65	81.7	63,293	0.13%	大買/大賣/
2021/06/09	14.1	13.12	32	13.08	12.95	-17.9	64,252	-0.03%
2021/06/08	48	13.25	25	13.24	13.15	23	65,219	0.04%
2021/06/07	22	12.92	24	12.90	12.90	-2	65,302	0.00%
2021/06/04	21.4	13.06	1	13.05	13.00	20.4	65,818	0.03%
2021/06/03	27.2	13.33	17	13.39	13.30	10.2	65,757	0.02%
2021/06/02	15.4	13.56	21	13.63	13.45	-5.6	65,797	-0.01%
2021/06/01	6	13.58	50	13.65	13.60	-44	65,993	-0.07%
2021/05/31	23	13.52	49	13.49	13.40	-26	66,043	-0.04%
2021/05/28	60.3	13.74	39	13.72	13.60	21.3	65,988	0.03%
2021/05/27	17.2	13.42	36	13.48	13.65	-18.8	65,984	-0.03%
2021/05/26	30.3	13.56	33	13.66	13.40	-2.7	66,030	0.00%
2021/05/25	90.2	13.38	86	13.56	13.30	4.2	65,939	0.01%
2021/05/24	7	13.16	76	12.98	13.20	-69	66,362	-0.10%
2021/05/21	41.2	12.80	89	12.82	12.80	-47.8	66,382	-0.07%
2021/05/20	346.6	13.39	270.3	13.31	12.55	76.3	66,641	0.11%	大買/大賣/
2021/05/19	107.9	13.18	65	13.19	13.40	42.9	66,342	0.06%	大買/
2021/05/18	60.5	12.40	212.2	12.52	12.70	-151.6	65,850	-0.23%	大賣/鉅額交易
2021/05/17	331.5	11.93	364.6	12.10	11.75	-33.2	65,680	-0.05%	大買/大賣/
2021/05/14	164.6	13.10	108	13.06	13.00	56.6	65,123	0.09%	大買/大賣/
2021/05/13	94.5	12.42	40	12.24	12.10	54.5	64,231	0.08%
2021/05/12	53.9	12.81	857	12.69	12.40	-803.1	64,160	-1.25%	大賣/鉅額交易
2021/05/11	122.8	13.72	115.2	13.66	13.50	7.5	63,454	0.01%	大買/大賣/
2021/05/10	155.4	14.47	66.6	14.36	14.40	88.7	63,375	0.14%	大買/
2021/05/07	598.9	14.68	558	14.39	14.30	40.9	63,217	0.06%	大買/大賣/
2021/05/06	606	14.07	664.3	14.43	14.55	-58.3	62,680	-0.09%	大買/大賣/
2021/05/05	495.3	13.18	420	13.25	13.25	75.3	61,359	0.12%	大買/大賣/
2021/05/04	1,362.2	13.83	1,430	12.90	13.15	-67.8	61,278	-0.11%	大買/大賣/
2021/05/03	768.3	14.40	739.3	14.26	14.00	29	60,540	0.05%	大買/大賣/
2021/04/29	39.6	14.31	71.3	14.39	14.25	-31.8	60,757	-0.05%
2021/04/28	355.3	14.81	457	14.59	14.50	-101.7	60,830	-0.17%	大買/大賣/鉅額交易
2021/04/27	357	14.90	403.6	14.78	14.75	-46.6	61,046	-0.08%	大買/大賣/
2021/04/26	585.5	14.96	80.2	14.85	14.85	505.3	60,973	0.83%	大買/鉅額交易
2021/04/23	422.3	14.63	337.2	14.75	14.90	85.1	60,792	0.14%	大買/大賣/
2021/04/22	110	14.75	130	14.66	14.40	-20	60,614	-0.03%	大買/大賣/
2021/04/21	364.6	15.09	54.9	14.94	14.90	309.7	60,059	0.52%	大買/鉅額交易
2021/04/20	158.3	15.11	213.1	15.03	14.95	-54.8	59,827	-0.09%	大買/大賣/
2021/04/19	407.5	14.94	479.6	14.89	14.95	-72.1	59,494	-0.12%	大買/大賣/
2021/04/16	98.5	15.33	125.1	15.15	15.10	-26.6	59,039	-0.05%	大賣/
2021/04/15	31.8	15.12	31	15.16	15.05	0.8	58,982	0.00%
2021/04/14	168.2	15.23	151.2	15.22	15.00	17	59,619	0.03%	大買/大賣/
2021/04/13	431.2	16.25	464.2	16.24	15.65	-33	58,650	-0.06%	大買/大賣/
2021/04/12	260	15.73	272.3	15.57	15.65	-12.3	56,342	-0.02%	大買/大賣/
2021/04/09	415.8	15.76	310.2	15.62	15.55	105.6	55,864	0.19%	大買/大賣/鉅額交易
2021/04/08	399.2	15.73	291.1	15.73	15.80	108.1	54,943	0.20%	大買/大賣/鉅額交易
2021/04/07	136.2	14.88	200	15.01	15.05	-63.8	53,203	-0.12%	大買/大賣/
2021/04/06	130.7	14.69	72	14.69	14.60	58.7	52,725	0.11%	大買/
2021/04/01	75.9	14.96	45	14.96	14.85	30.9	52,211	0.06%
2021/03/31	125	15.01	117.4	15.05	15.00	7.6	51,958	0.01%	大買/大賣/
2021/03/30	458.7	14.97	389	14.89	14.65	69.7	51,394	0.14%	大買/大賣/
2021/03/29	862.6	14.86	790	14.92	15.00	72.6	50,677	0.14%	大買/大賣/
2021/03/26	334.5	15.00	95.2	14.99	14.95	239.3	45,300	0.53%	大買/鉅額交易
2021/03/25	168.2	17.13	146.2	17.17	16.60	22	43,643	0.05%	大買/大賣/
2021/03/24	128.6	17.38	69.4	17.33	17.40	59.2	42,336	0.14%	大買/
2021/03/23	189.6	17.97	221.8	17.89	17.40	-32.2	41,295	-0.08%	大買/大賣/
2021/03/22	231.6	18.12	280	18.22	18.20	-48.4	39,032	-0.12%	大買/大賣/
2021/03/19	217.1	16.75	170.1	16.86	17.20	46.9	36,232	0.13%	大買/大賣/
2021/03/18	654.1	16.70	936	16.83	16.75	-281.9	33,893	-0.83%	大買/大賣/鉅額交易
2021/03/17	315.1	15.48	411	15.55	15.60	-95.9	29,773	-0.32%	大買/大賣/
2021/03/16	483.9	15.10	569.5	15.11	15.10	-85.6	28,731	-0.30%	大買/大賣/
2021/03/15	513.6	15.29	530	15.17	15.10	-16.4	28,737	-0.06%	大買/大賣/
2021/03/12	370.3	14.67	516.6	14.55	14.50	-146.3	27,446	-0.53%	大買/大賣/鉅額交易
2021/03/11	431	14.29	510	14.19	14.30	-79	26,865	-0.29%	大買/大賣/
2021/03/10	232	14.31	70	14.28	14.20	162	26,788	0.60%	大買/鉅額交易
2021/03/09	409	13.83	406.1	13.70	13.70	2.9	26,523	0.01%	大買/大賣/
2021/03/08	6	13.83	11	13.75	13.70	-5	26,742	-0.02%
2021/03/05	60.2	13.98	3.2	14.04	13.80	57	26,823	0.21%
2021/03/04	6.7	14.28	20.4	14.29	14.20	-13.7	26,777	-0.05%
2021/03/03	23	14.29	18	14.29	14.20	5	26,723	0.02%
2021/03/02	342.6	14.29	212	14.21	14.05	130.6	26,836	0.49%	大買/大賣/鉅額交易
2021/02/26	318.1	14.10	318	14.05	14.15	0.1	27,164	0.00%	大買/大賣/
2021/02/25	73	14.07	66	14.14	14.05	7	27,541	0.03%
2021/02/24	285.3	14.38	250.2	14.23	14.05	35.1	27,517	0.13%	大買/大賣/
2021/02/23	33.1	13.81	62	13.92	13.95	-28.9	26,909	-0.11%
2021/02/22	15	13.82	83	13.84	13.95	-68	27,099	-0.25%
2021/02/19	257	13.37	267	13.30	13.35	-10	26,952	-0.04%	大買/大賣/
2021/02/18	310	12.95	319	13.06	13.10	-9	27,448	-0.03%	大買/大賣/
2021/02/17	306	12.51	340.1	12.85	13.00	-34.1	27,595	-0.12%	大買/大賣/
2021/02/05	406.3	12.45	408	12.25	12.30	-1.7	27,592	-0.01%	大買/大賣/
2021/02/04	6	12.17	1	12.25	12.30	5	28,656	0.02%
2021/02/03	42.4	12.47	20	12.53	12.30	22.4	29,210	0.08%
2021/02/02	540.4	12.02	651	11.90	12.05	-110.7	29,161	-0.38%	大買/大賣/鉅額交易
2021/02/01	504	11.36	620	11.79	11.70	-116	29,480	-0.39%	大買/大賣/鉅額交易
2021/01/29	35	11.95	5.1	12.07	11.80	29.9	30,036	0.10%
2021/01/28	13.3	12.18	15	12.17	12.15	-1.7	31,355	-0.01%
2021/01/27	508.1	12.69	521	12.50	12.55	-13	31,782	-0.04%	大買/大賣/
2021/01/26	12.3	12.76	13	12.77	12.60	-0.7	32,323	0.00%
2021/01/25	316.1	12.72	297	12.95	13.00	19.1	32,974	0.06%	大買/大賣/
2021/01/22	221	12.95	240	12.94	12.85	-19	34,069	-0.06%	大買/大賣/
2021/01/21	654.3	12.82	946.1	12.40	12.20	-291.8	34,596	-0.84%	大買/大賣/鉅額交易
2021/01/20	417	13.45	463	12.66	12.55	-46	35,871	-0.13%	大買/大賣/
2021/01/19	116.1	13.44	18.2	13.37	13.35	97.9	36,549	0.27%	大買/
2021/01/18	308.1	13.54	323	13.11	13.10	-14.9	37,259	-0.04%	大買/大賣/
2021/01/15	64.2	13.44	19	13.42	13.50	45.2	37,999	0.12%
2021/01/14	3.1	13.61	11	13.65	13.70	-7.9	39,228	-0.02%
2021/01/13	13	13.68	2	13.83	13.65	11	40,424	0.03%
2021/01/12	13	13.79	17	13.75	13.80	-4	42,439	-0.01%
2021/01/11	6	13.88	3	13.97	13.85	3	45,040	0.01%
2021/01/08	392	14.37	387	13.88	13.90	5	47,679	0.01%	大買/大賣/
2021/01/07	71.2	14.55	163.1	14.37	14.20	-92	52,192	-0.18%	大賣/
2021/01/06	50	14.00	221	13.91	13.75	-171	52,765	-0.32%	大賣/鉅額交易
2021/01/05	23	14.37	22	14.36	14.25	1	54,081	0.00%
2021/01/04	35.2	14.26	25	14.26	14.20	10.2	56,490	0.02%
2020/12/31	233.5	14.45	226	14.36	14.25	7.5	56,918	0.01%	大買/大賣/
2020/12/30	207	14.47	263	14.35	14.50	-56	57,137	-0.10%	大買/大賣/
2020/12/29	226.1	14.20	255	14.23	14.20	-28.9	57,549	-0.05%	大買/大賣/
2020/12/28	48.3	13.93	44	13.93	13.90	4.3	57,198	0.01%
2020/12/25	63	14.16	55	14.12	14.05	8	57,511	0.01%
2020/12/24	632.2	14.45	500	14.17	14.30	132.2	57,482	0.23%	大買/大賣/鉅額交易
2020/12/23	284.2	14.17	296	14.32	14.25	-11.8	57,179	-0.02%	大買/大賣/
2020/12/22	26.1	13.74	77	13.63	13.50	-51	57,318	-0.09%
2020/12/21	22	13.72	24	13.73	13.75	-2	58,846	0.00%
2020/12/18	16	13.97	28.1	13.94	13.90	-12.1	60,344	-0.02%
2020/12/17	23	13.94	37.3	13.98	13.95	-14.3	60,371	-0.02%
2020/12/16	21	14.07	54	14.19	14.10	-33	60,417	-0.05%
2020/12/15	34.3	14.16	23	14.32	14.00	11.3	60,529	0.02%
2020/12/14	50	14.16	9	14.28	14.20	41	60,559	0.07%
2020/12/11	154.1	14.32	71	14.35	14.20	83.1	60,646	0.14%	大買/
2020/12/10	146	14.89	36	14.76	14.65	110	60,489	0.18%	大買/鉅額交易
2020/12/09	278	15.11	100	15.19	15.05	178	60,467	0.29%	大買/鉅額交易
2020/12/08	18	14.70	12.1	14.67	14.60	5.9	60,282	0.01%
2020/12/07	26	14.40	23	14.57	14.60	3	60,792	0.00%
2020/12/04	20.3	14.51	33	14.49	14.45	-12.7	61,275	-0.02%
2020/12/03	121	14.81	27	14.86	14.65	94	61,855	0.15%	大買/
2020/12/02	36	14.63	17	14.83	14.60	19	62,700	0.03%
2020/12/01	35.1	14.79	16	14.90	14.85	19.1	64,275	0.03%
2020/11/30	21	14.96	23	15.01	14.85	-2	66,002	0.00%
2020/11/27	122	14.92	26	14.81	14.75	96	67,536	0.14%	大買/
2020/11/26	35	14.93	24	14.99	14.80	11	68,433	0.02%
2020/11/25	78	15.13	51	15.21	15.10	27	69,254	0.04%
2020/11/24	55	14.82	57.4	14.89	15.00	-2.4	69,273	0.00%
2020/11/23	39	14.58	7	14.62	14.60	32	69,154	0.05%
2020/11/20	141	14.81	20	14.76	14.60	121	69,685	0.17%	大買/鉅額交易
2020/11/19	30.1	14.76	33	14.66	14.55	-2.9	70,438	0.00%
2020/11/18	94	14.41	23	14.50	14.35	71	70,347	0.10%
2020/11/17	76	14.55	217	14.55	14.60	-141	70,759	-0.20%	大賣/鉅額交易
2020/11/16	57.1	14.03	47	13.97	13.95	10.1	71,329	0.01%
2020/11/13	58.1	14.18	27.2	14.22	14.20	30.9	72,394	0.04%
2020/11/12	233.1	14.21	168.2	14.02	14.35	64.9	73,439	0.09%	大買/大賣/
2020/11/11	81	14.70	33	14.66	14.55	48	74,632	0.06%
2020/11/10	112	15.22	34	15.17	15.00	78	75,786	0.10%	大買/
2020/11/09	28.3	15.41	144	15.51	15.35	-115.7	76,049	-0.15%	大賣/鉅額交易
2020/11/06	216.3	15.57	113	15.53	15.30	103.3	76,588	0.13%	大買/大賣/鉅額交易
2020/11/05	223.5	15.78	211.3	15.86	15.95	12.2	77,302	0.02%	大買/大賣/
2020/11/04	43	14.87	51	14.83	14.90	-8	77,017	-0.01%
2020/11/03	58.5	15.08	21	15.15	15.00	37.5	76,911	0.05%
2020/11/02	61	14.90	26	14.89	14.90	35	76,464	0.05%
2020/10/30	136.6	15.46	99	15.27	15.15	37.6	75,804	0.05%	大買/
2020/10/29	414.2	15.80	143	15.90	15.85	271.2	74,732	0.36%	大買/大賣/鉅額交易
2020/10/28	215.3	16.49	170.2	16.55	16.30	45.1	73,799	0.06%	大買/大賣/
2020/10/27	111	16.18	103.1	16.19	16.15	7.9	72,319	0.01%	大買/大賣/
2020/10/26	53	15.94	28	16.05	15.95	25	71,786	0.03%
2020/10/23	165	15.85	80	15.91	15.95	85	71,077	0.12%	大買/
2020/10/22	168	15.81	168	15.67	15.55	0	70,517	0.00%	大買/大賣/
2020/10/21	247.3	16.40	202	16.37	16.25	45.3	69,331	0.07%	大買/大賣/
2020/10/20	174.1	16.27	192	16.42	16.45	-17.9	68,175	-0.03%	大買/大賣/
2020/10/19	326	16.00	361	15.94	16.40	-35	66,188	-0.05%	大買/大賣/
2020/10/16	299.1	15.04	240	14.99	15.05	59.1	63,540	0.09%	大買/大賣/
2020/10/15	482.1	15.28	240	15.52	15.85	242.1	61,155	0.40%	大買/大賣/鉅額交易
2020/10/14	16	14.09	184.8	14.22	14.50	-168.8	56,636	-0.30%	大賣/鉅額交易
2020/10/13	189.1	12.73	644	12.57	13.20	-454.9	56,064	-0.81%	大買/大賣/鉅額交易
2020/10/12	187	12.81	193	12.79	13.10	-6	55,067	-0.01%	大買/大賣/
2020/10/08	41.1	11.93	19	11.98	12.00	22.1	53,557	0.04%
2020/10/07	28	11.92	32	11.93	11.95	-4	54,234	-0.01%
2020/10/06	32	12.03	25.7	11.99	12.00	6.3	54,714	0.01%
2020/10/05	5	11.60	129	11.57	11.60	-124	56,866	-0.22%	大賣/鉅額交易
2020/09/30	16	11.70	52	11.70	11.55	-36	57,299	-0.06%
2020/09/29	30	11.27	26	11.24	11.20	4	57,565	0.01%
2020/09/28	29	11.71	9	11.67	11.50	20	57,670	0.03%
2020/09/25	95	11.73	80	11.92	11.65	15	57,635	0.03%
2020/09/24	219.2	12.16	152	12.34	12.25	67.2	56,922	0.12%	大買/大賣/
2020/09/23	182	12.18	121	12.01	12.40	61	55,894	0.11%	大買/大賣/
2020/09/22	6	11.28	34	11.31	11.30	-28	54,508	-0.05%
2020/09/21	12.2	11.27	16	11.40	11.15	-3.9	54,392	-0.01%
2020/09/18	7	11.43	17	11.33	11.35	-10	54,222	-0.02%
2020/09/17	5.1	11.42	10	11.36	11.30	-4.9	53,977	-0.01%
2020/09/16	23	11.25	36	11.20	11.25	-13	53,746	-0.02%
2020/09/15	26.1	11.43	31	11.46	11.25	-4.9	53,477	-0.01%
2020/09/14	21	11.17	29.2	11.12	11.15	-8.2	53,372	-0.02%
2020/09/11	109.2	11.55	37	11.55	11.45	72.2	52,856	0.14%	大買/
2020/09/10	259	11.94	32	11.92	11.80	227	52,236	0.43%	大買/鉅額交易
2020/09/09	54	11.75	68	11.78	11.85	-14	51,490	-0.03%
2020/09/08	309	11.29	122	11.31	11.30	187	50,570	0.37%	大買/大賣/鉅額交易
2020/09/07	118	12.19	66	12.06	11.80	52	49,709	0.10%	大買/
2020/09/04	89	12.34	83	12.25	12.25	6	48,590	0.01%
2020/09/03	127	12.72	556	12.77	12.60	-429	46,756	-0.92%	大買/大賣/鉅額交易
2020/09/02	93	11.97	80	11.93	12.15	13	44,772	0.03%
2020/09/01	85	11.54	88	11.72	11.35	-3	42,944	-0.01%
2020/08/31	44.2	11.43	148	11.47	11.55	-103.8	41,831	-0.25%	大賣/鉅額交易
2020/08/28	22	11.06	78.1	11.04	11.05	-56.1	40,636	-0.14%
2020/08/27	228	11.13	43	11.15	10.80	185	40,058	0.46%	大買/鉅額交易
2020/08/26	93	11.07	19	11.20	11.00	74	39,773	0.19%
2020/08/25	291	10.87	75	11.06	11.20	216	38,973	0.55%	大買/鉅額交易
2020/08/24	115	10.43	21	10.51	10.45	94	37,894	0.25%	大買/
2020/08/21	70	10.86	334	11.04	10.75	-264	37,440	-0.71%	大賣/鉅額交易
2020/08/20	367	10.34	102	10.29	10.90	265	36,676	0.72%	大買/大賣/鉅額交易
2020/08/19	148	10.91	126	10.83	10.60	22	35,257	0.06%	大買/大賣/
2020/08/18	108	11.31	57	11.16	11.50	51	33,791	0.15%	大買/
2020/08/17	173	11.20	117	11.54	11.55	56	32,466	0.17%	大買/大賣/
2020/08/14	36	10.51	250.8	10.63	10.95	-214.8	30,181	-0.71%	大賣/鉅額交易
2020/08/13	51	10.02	243	10.06	9.96	-192	28,324	-0.68%	大賣/鉅額交易
2020/08/12	73	9.86	84	9.66	10.20	-11	27,604	-0.04%
2020/08/11	109	10.08	76	9.88	9.51	33	26,490	0.12%	大買/
2020/08/10	22	9.81	103	9.95	10.10	-81	24,920	-0.33%	大賣/
2020/08/07	67	9.30	49	9.27	9.20	18.1	23,826	0.08%
2020/08/06	12	9.07	5	9.09	9.00	7	23,627	0.03%
2020/08/05	18	9.09	28	9.12	9.12	-10	23,550	-0.04%
2020/08/04	31	9.04	27	9.25	9.15	4	23,772	0.02%
2020/08/03	7	9.14	38	9.20	9.11	-31	24,090	-0.13%
2020/07/31	247	8.99	41	8.95	9.04	206	23,979	0.86%	大買/鉅額交易
2020/07/30	87	9.15	81	9.06	9.13	6	23,683	0.03%
2020/07/29	18	8.56	32	8.53	8.80	-14	23,017	-0.06%
2020/07/28	91	8.36	63	8.14	8.00	28	22,728	0.12%
2020/07/27	19	8.60	61	8.55	8.40	-42	22,354	-0.19%
2020/07/24	23	8.78	43	8.81	8.68	-20	22,042	-0.09%
2020/07/23	12	8.94	52	9.02	8.90	-40	21,762	-0.18%
2020/07/22	27	9.12	6	9.14	9.07	21	21,607	0.10%
2020/07/21	35	9.16	16	9.15	9.10	19	21,425	0.09%
2020/07/20	57	8.91	69.1	8.87	8.84	-12.1	21,038	-0.06%
2020/07/17	114	9.11	41	9.22	9.01	73	20,618	0.35%	大買/
2020/07/16	52	9.84	47	9.83	9.66	5	19,632	0.03%
2020/07/15	192	10.20	110	10.09	9.84	82	18,906	0.43%	大買/大賣/
2020/07/14	167	9.86	137.2	9.96	10.05	29.8	17,830	0.17%	大買/大賣/
2020/07/13	126	9.46	62	9.43	9.32	64	16,549	0.39%	大買/
2020/07/10	312	9.54	100	9.39	9.74	212	15,672	1.35%	大買/鉅額交易
2020/07/09	64	8.88	42	8.88	8.88	22	12,720	0.17%
2020/07/08	7	7.80	197	7.99	8.08	-190	12,021	-1.58%	大賣/鉅額交易
2020/07/07	27	7.44	38	7.41	7.35	-11	11,217	-0.10%
2020/07/06	10	7.45	10	7.42	7.39	0	10,917	0.00%
2020/07/03	22	7.44	32	7.33	7.38	-10	10,686	-0.09%
2020/07/02	67	7.35	16	7.45	7.54	51	10,187	0.50%
2020/07/01	6	6.65	1	6.85	6.87	5	9,376	0.05%
2020/06/30	3	6.40	20	6.44	6.54	-17	9,059	-0.19%
2020/06/29	2	6.40	5	6.30	6.39	-3	8,943	-0.03%
2020/06/24	12	6.21	21	6.21	6.24	-9	8,920	-0.10%
2020/06/23	20	6.25	0	0.00	6.26	20	9,001	0.22%
2020/06/22	1	6.30	11	6.31	6.31	-10	9,117	-0.11%
2020/06/19	84	6.50	16	6.20	6.42	68	9,086	0.75%
2020/06/18	12	6.12	106	6.11	6.16	-94	8,822	-1.07%	大賣/
2020/06/17	17	6.12	0	0.00	6.13	17	8,850	0.19%
2020/06/16	6	6.12	1	6.13	6.15	5	8,958	0.06%
2020/06/15	10	6.12	0	0.00	6.10	10	9,137	0.11%
2020/06/12	6	6.09	5	6.10	6.17	1	9,149	0.01%
2020/06/11	1	6.45	123	6.39	6.35	-122	9,143	-1.33%	大賣/鉅額交易
2020/06/10	27	6.35	0	0.00	6.37	27	9,062	0.30%
2020/06/08	53	6.30	16	6.30	6.28	37	9,352	0.40%
2020/06/05	100	6.27	0	0.00	6.25	100	9,324	1.07%
2020/06/04	1	6.30	2	6.20	6.20	-1	9,436	-0.01%
2020/06/03	43	6.39	1	6.29	6.26	42	9,525	0.44%
2020/06/02	57	6.33	22	6.31	6.34	35	9,368	0.37%
2020/05/28	30	6.06	0	0.00	6.01	30	9,122	0.33%
2020/05/27	0	0.00	1	6.02	6.05	-1	9,196	-0.01%
2020/05/26	12	6.08	12	6.14	6.06	0	9,306	0.00%
2020/05/25	0	0.00	4	6.01	5.98	-4	9,276	-0.04%
2020/05/22	11	6.02	0	0.00	6.01	11	9,303	0.12%
2020/05/21	10	6.20	20	6.24	6.17	-10	9,289	-0.11%
2020/05/20	19	6.01	0	0.00	6.03	19	9,182	0.21%
2020/05/19	2	5.96	1	6.03	6.00	1	9,210	0.01%
2020/05/18	3	5.97	0	0.00	5.93	3	9,164	0.03%
2020/05/15	30	6.07	0	0.00	5.95	30	9,153	0.33%
2020/05/14	4	6.08	9	6.05	6.04	-5	9,119	-0.05%
2020/05/13	8	6.26	3	6.34	6.26	5	8,923	0.06%
2020/05/12	2	5.99	55	5.96	5.92	-53	8,665	-0.61%
2020/05/11	86	6.09	3	6.01	5.92	83	8,542	0.97%
2020/05/08	24	6.08	12	6.10	6.13	12	8,164	0.15%
2020/05/07	6	5.44	23	5.54	5.58	-17	7,742	-0.22%
2020/05/06	25	5.13	0	0.00	5.08	25	7,526	0.33%
2020/05/04	1	5.15	0	0.00	5.10	1	7,527	0.01%
2020/04/30	5	5.26	5	5.26	5.28	0	7,474	0.00%
2020/04/29	4	5.10	5	5.12	5.11	-1	7,484	-0.01%
2020/04/28	8	5.09	0	0.00	5.09	8	7,512	0.11%
2020/04/27	0	0.00	10	5.05	5.08	-10	7,725	-0.13%
2020/04/23	15	4.95	0	0.00	4.94	15	7,797	0.19%
2020/04/22	3	4.96	0	0.00	4.95	3	7,875	0.04%
2020/04/21	5	5.05	0	0.00	5.06	5	7,942	0.06%
2020/04/20	2	5.19	0	0.00	5.23	2	7,965	0.03%
2020/04/17	11	5.23	0	0.00	5.22	11	8,285	0.13%
2020/04/16	0	0.00	17	5.24	5.27	-17	8,258	-0.21%
2020/04/15	0	0.00	2	5.22	5.31	-2	8,294	-0.02%
2020/04/14	2	5.14	0	0.00	5.14	2	8,343	0.02%
2020/04/13	10	5.08	0	0.00	5.05	10	8,388	0.12%
2020/04/10	0	0.00	1	5.12	5.12	-1	8,443	-0.01%
2020/04/09	106	5.20	3	5.19	5.17	103	8,576	1.20%	大買/鉅額交易
2020/04/08	7	5.01	2	5.03	5.18	5	8,713	0.06%
2020/04/06	5	4.87	3	4.78	4.86	2	9,421	0.02%
2020/03/31	0.9	4.80	0	0.00	4.73	0.9	9,385	0.01%
2020/03/30	5	4.80	10	4.84	4.85	-5	9,393	-0.05%
2020/03/27	7	5.07	3	5.07	5.04	4	9,365	0.04%
2020/03/25	7	4.72	0	0.00	4.77	7	9,561	0.07%
2020/03/24	0	0.00	45	4.45	4.48	-45	9,739	-0.46%
2020/03/23	10	4.27	0	0.00	4.26	10	9,760	0.10%
2020/03/20	2	4.61	118	4.62	4.51	-116	9,751	-1.19%	大賣/鉅額交易
2020/03/19	0	0.00	33	4.67	4.33	-33	9,667	-0.34%
2020/03/18	3	4.83	5	4.89	4.80	-2	9,493	-0.02%
2020/03/17	4	4.74	0	0.00	4.71	4	9,389	0.04%
2020/03/16	35	5.20	8.2	5.08	5.01	26.8	9,307	0.29%
2020/03/13	13	5.25	80	5.25	5.34	-67	9,188	-0.73%
2020/03/12	2	6.05	22	6.00	5.82	-20	8,893	-0.22%
2020/03/11	10	6.40	0	0.00	6.37	10	8,735	0.11%
2020/03/10	1	6.15	0	0.00	6.33	1	8,693	0.01%
2020/03/09	9	6.68	20	6.54	6.46	-11	8,566	-0.13%
2020/03/05	1	6.89	5	6.92	6.93	-4	8,499	-0.05%
2020/03/02	9	6.81	0	0.00	6.81	9	8,785	0.10%
2020/02/27	0	0.00	13	6.95	6.99	-13	8,683	-0.15%
2020/02/26	0	0.00	10	7.11	7.11	-10	8,540	-0.12%
2020/02/25	93	7.10	0	0.00	7.15	93	8,513	1.09%
2020/02/24	2	7.22	0	0.00	7.20	2	8,484	0.02%
2020/02/21	2	7.36	5	7.41	7.31	-3	8,435	-0.04%
2020/02/20	0	0.00	2	7.45	7.44	-2	8,350	-0.02%
2020/02/18	0	0.00	2	7.42	7.37	-2	8,277	-0.02%
2020/02/17	1	7.27	20	7.34	7.40	-19	8,282	-0.23%
2020/02/14	0	0.00	25	7.31	7.32	-25	8,191	-0.31%
2020/02/13	10	7.35	2	7.40	7.35	8	8,167	0.10%
2020/02/12	10	7.30	0	0.00	7.29	10	8,160	0.12%
2020/02/11	6	7.26	0	0.00	7.32	6	8,162	0.07%
2020/02/10	11	7.31	7	7.43	7.38	4	8,157	0.05%
2020/02/07	5	7.16	0	0.00	7.14	5	8,001	0.06%
2020/02/06	7	7.28	1	7.29	7.29	6	7,964	0.08%
2020/02/04	0.7	7.17	11.5	7.16	7.18	-10.7	7,931	-0.14%
2020/02/03	2	7.07	17	7.04	7.07	-15	7,923	-0.19%
2020/01/31	16	7.31	0	0.00	7.32	16	7,803	0.21%
2020/01/30	11	7.31	4	7.15	7.16	7	7,748	0.09%
2020/01/17	0	0.00	52	7.85	7.84	-52	7,389	-0.70%
2020/01/16	0	0.00	40.4	7.90	7.89	-40.4	7,305	-0.55%
2020/01/14	3	7.82	13	7.81	7.80	-10	7,099	-0.14%
2020/01/13	49	7.86	9	7.85	7.84	40	6,991	0.57%
2020/01/09	17	7.49	0	0.00	7.47	17	6,643	0.26%
2020/01/07	0	0.00	9	7.44	7.39	-9	6,649	-0.14%
2020/01/06	10	7.47	9	7.48	7.44	1	6,583	0.02%
2020/01/03	9	7.73	104	7.50	7.50	-95	6,507	-1.46%	大賣/
2020/01/02	9	7.75	1	7.70	7.70	8	6,377	0.13%
2019/12/31	21	7.62	12	7.55	7.66	9	6,164	0.15%
2019/12/30	112	7.75	2	7.91	7.93	110	5,704	1.93%	大買/鉅額交易
2019/12/27	1	7.37	30	7.36	7.36	-29	5,293	-0.55%
2019/12/26	0	0.00	6	7.39	7.39	-6	5,246	-0.11%
2019/12/25	5	7.46	0	0.00	7.42	5	5,228	0.10%
2019/12/20	33	7.59	9	7.56	7.53	24	5,169	0.46%
2019/12/19	53	7.47	41	7.42	7.45	12	4,809	0.25%
2019/12/18	10	7.20	1	7.15	7.18	9	4,680	0.19%
2019/12/13	5	7.07	0	0.00	7.07	5	4,624	0.11%
2019/12/12	5	7.17	0	0.00	7.16	5	4,637	0.11%
2019/12/10	5	7.09	0	0.00	7.18	5	4,810	0.10%
2019/12/05	10	7.11	0	0.00	7.13	10	4,853	0.21%
2019/12/04	15	7.18	0	0.00	7.17	15	4,935	0.30%
2019/12/03	3	7.16	80	7.18	7.19	-77	4,972	-1.55%
2019/11/28	82	7.12	50	7.16	7.20	32	4,844	0.66%
2019/11/27	0	0.00	2	7.60	7.67	-2	4,583	-0.04%
2019/11/25	0	0.00	72	7.66	7.70	-72	4,551	-1.58%
2019/11/22	0	0.00	6	7.76	7.70	-6	4,548	-0.13%
2019/11/21	3	7.69	0	0.00	7.72	3	4,575	0.07%
2019/11/15	6	7.83	0	0.00	7.81	6	4,793	0.13%
2019/11/12	72	7.92	0	0.00	7.82	72	4,875	1.48%
2019/11/08	5	8.03	0	0.00	8.08	5	4,978	0.10%
2019/11/07	2	8.04	13	8.05	8.04	-11	5,060	-0.22%
2019/11/05	2	8.17	0	0.00	8.16	2	5,195	0.04%
2019/11/04	0	0.00	10	8.19	8.16	-10	5,290	-0.19%
2019/10/30	2	8.20	0	0.00	8.22	2	5,448	0.04%
2019/10/28	10	8.27	0	0.00	8.24	10	5,622	0.18%
2019/10/25	0	0.00	20	8.33	8.32	-20	5,842	-0.34%
2019/10/22	0	0.00	5	8.46	8.44	-5	5,913	-0.08%
2019/10/18	3	8.34	1	8.33	8.33	2	5,943	0.03%
2019/10/17	1	8.47	2	8.42	8.40	-1	5,936	-0.02%
2019/10/16	12	8.42	11	8.52	8.48	1	5,922	0.02%
2019/10/15	5	8.19	0	0.00	8.14	5	5,730	0.09%
2019/10/08	0	0.00	5	8.35	8.30	-5	6,173	-0.08%
2019/10/07	1	8.15	0	0.00	8.22	1	6,223	0.02%
2019/10/02	1	8.19	0	0.00	8.20	1	6,475	0.02%
2019/10/01	1	8.28	0	0.00	8.27	1	6,504	0.02%
2019/09/27	7	8.23	3	8.23	8.18	4	6,516	0.06%
2019/09/26	0	0.00	2	8.41	8.35	-2	6,495	-0.03%
2019/09/25	9	8.40	0	0.00	8.41	9	6,496	0.14%
2019/09/23	5	8.64	4	8.64	8.61	1	6,441	0.02%
2019/09/19	5	8.37	0	0.00	8.31	5	6,305	0.08%
2019/09/18	5	8.54	0	0.00	8.51	5	6,270	0.08%
2019/09/17	3	8.57	0	0.00	8.55	3	6,268	0.05%
2019/09/16	1	8.60	0	0.00	8.62	1	6,292	0.02%
2019/09/12	2	8.53	5	8.52	8.53	-3	6,213	-0.05%
2019/09/11	0	0.00	2	8.33	8.30	-2	6,133	-0.03%
2019/09/10	4	8.28	0	0.00	8.24	4	6,217	0.06%
2019/09/09	3	8.33	0	0.00	8.32	3	6,209	0.05%
2019/09/06	3	8.36	180	8.35	8.35	-177	6,269	-2.82%	大賣/鉅額交易
2019/09/05	0	0.00	5	8.21	8.16	-5	6,260	-0.08%
2019/08/30	180	8.08	0	0.00	8.01	180	6,540	2.75%	大買/鉅額交易
2019/08/22	2	8.06	0	0.00	8.05	2	6,625	0.03%
2019/08/21	3	8.17	0	0.00	8.18	3	6,694	0.04%
2019/08/20	0	0.00	2	8.30	8.25	-2	6,769	-0.03%
2019/08/07	10	8.19	0	0.00	8.02	10	8,044	0.12%
2019/08/02	0	0.00	4	8.71	8.69	-4	8,050	-0.05%
2019/08/01	7	9.08	0	0.00	8.97	7	8,122	0.09%
2019/07/31	2	9.00	0	0.00	9.02	2	8,235	0.02%
2019/07/29	0	0.00	1	9.18	9.31	-1	8,448	-0.01%
2019/07/16	0	0.00	2	8.98	9.01	-2	8,642	-0.02%
2019/07/15	5	8.60	4	8.74	8.75	1	8,667	0.01%
2019/07/12	12	8.91	0	0.00	8.82	12	8,773	0.14%
2019/07/11	2	9.11	1	9.12	9.08	1	8,678	0.01%
2019/07/10	0	0.00	2	9.22	9.21	-2	8,825	-0.02%
2019/07/09	5	9.15	2	9.11	9.14	3	9,076	0.03%
2019/07/08	0	0.00	10	9.39	9.28	-10	9,176	-0.11%
2019/07/05	15	9.70	0	0.00	9.70	15	9,446	0.16%
2019/07/03	4	9.90	0	0.00	9.75	4	10,024	0.04%
2019/07/01	0	0.00	11	9.86	9.80	-11	10,322	-0.11%
2019/06/28	3	9.80	0	0.00	9.77	3	10,465	0.03%
2019/06/27	3	9.77	3	9.82	9.96	0	10,685	0.00%
2019/06/26	15	9.69	0	0.00	9.70	15	10,864	0.14%
2019/06/18	1	9.80	7	9.78	9.80	-6	11,482	-0.05%
2019/06/17	20	10.00	0	0.00	10.00	20	11,486	0.17%
2019/06/14	4	10.18	0	0.00	10.10	4	11,665	0.03%
2019/06/13	0	0.00	25	10.30	10.45	-25	11,886	-0.21%
2019/06/12	5	10.25	0	0.00	10.25	5	12,243	0.04%
2019/06/10	0	0.00	10	9.77	9.72	-10	12,456	-0.08%
2019/06/06	60	9.68	0	0.00	9.67	60	12,860	0.47%
2019/06/03	17	9.40	0	0.00	9.39	17	13,191	0.13%
2019/05/28	10	9.30	5	9.38	9.16	5	13,590	0.04%
2019/05/27	0	0.00	11	9.25	9.20	-11	13,680	-0.08%
2019/05/24	0	0.00	1	9.54	9.41	-1	13,745	-0.01%
2019/05/23	16	9.86	24	9.92	9.57	-8	13,712	-0.06%
2019/05/21	11	10.08	0	0.00	10.25	11	13,544	0.08%
2019/05/20	10	10.15	1	10.25	10.15	9	13,546	0.07%
2019/05/17	0	0.00	2	10.95	10.40	-2	13,430	-0.01%
2019/05/16	3	11.05	12	11.17	11.00	-9	13,088	-0.07%
2019/05/15	6	11.40	5	11.37	11.50	1	12,823	0.01%
2019/05/14	2	10.70	0	0.00	10.75	2	12,407	0.02%
2019/05/10	0	0.00	14	10.75	10.60	-14	12,340	-0.11%
2019/05/09	15	11.05	0	0.00	10.75	15	12,232	0.12%
2019/05/08	7	10.77	22	10.88	10.90	-15	12,086	-0.12%
2019/05/07	16	10.64	2	10.55	10.95	14	11,952	0.12%
2019/05/06	7	10.06	0	0.00	10.05	7	11,708	0.06%
2019/05/03	4	10.38	0	0.00	10.40	4	11,589	0.03%
2019/05/02	6	10.60	0	0.00	10.60	6	11,544	0.05%
2019/04/30	0	0.00	5	10.60	10.50	-5	11,547	-0.04%
2019/04/29	5	10.75	10	10.78	10.65	-5	11,452	-0.04%
2019/04/24	5	10.95	0	0.00	10.90	5	11,821	0.04%
2019/04/22	4	10.90	1	10.85	10.90	3	11,859	0.03%
2019/04/19	11	10.80	11	10.81	10.90	0	11,813	0.00%
2019/04/18	5	10.90	10	10.65	10.65	-5	11,714	-0.04%
2019/04/17	5	10.90	0	0.00	10.90	5	11,528	0.04%
2019/04/16	3	11.10	15	11.00	10.95	-12	11,434	-0.10%
2019/04/15	11	11.17	0	0.00	11.20	11	11,228	0.10%
2019/04/12	13	10.95	14	10.75	10.75	-1	10,991	-0.01%
2019/04/11	21	10.93	19	10.91	10.95	2	10,838	0.02%
2019/04/10	10	10.30	0.4	10.55	10.65	9.6	10,462	0.09%
2019/04/09	0	0.00	6	10.27	10.30	-6	10,242	-0.06%
2019/04/08	0	0.00	10	10.10	10.15	-10	10,017	-0.10%
2019/04/03	0	0.00	1	9.87	9.86	-1	9,704	-0.01%
2019/04/02	0	0.00	15	9.78	9.82	-15	9,654	-0.16%
2019/04/01	18	10.06	17	9.80	9.78	1	9,512	0.01%
2019/03/29	1	9.50	10.8	9.60	10.00	-9.8	9,258	-0.11%
2019/03/28	15	9.54	3.9	9.39	9.56	11.1	9,124	0.12%
2019/03/27	8	9.38	5	9.39	9.39	3	9,078	0.03%
2019/03/26	7	9.26	3	9.16	9.26	4	8,975	0.04%
2019/03/25	13	8.89	0	0.00	8.92	13	8,900	0.15%
2019/03/22	0	0.00	25	9.09	9.07	-25	8,826	-0.28%
2019/03/21	19	9.13	0	0.00	9.04	19	8,770	0.22%
2019/03/20	0	0.00	1	9.24	9.24	-1	8,636	-0.01%
2019/03/19	15	9.36	25	9.35	9.29	-10	8,566	-0.12%
2019/03/18	60	9.84	17	9.68	9.52	43	8,363	0.51%
2019/03/15	25	9.83	3	9.98	9.81	22	8,083	0.27%
2019/03/14	132	9.70	11	9.58	9.64	121	7,652	1.58%	大買/鉅額交易
2019/03/13	0	0.00	7	9.69	9.68	-7	7,487	-0.09%
2019/03/12	2.1	9.55	15	9.52	9.53	-12.9	7,287	-0.18%
2019/03/11	0	0.00	7	9.16	9.18	-7	6,932	-0.10%
2019/03/08	0	0.00	1	8.94	8.93	-1	6,866	-0.01%
2019/03/07	10.1	9.01	1	9.07	9.00	9.1	6,811	0.13%
2019/03/04	0	0.00	3	8.82	8.76	-3	6,684	-0.04%
2019/02/27	0	0.00	8	8.71	8.75	-8	6,813	-0.12%
2019/02/26	3	8.72	2	8.70	8.70	1	7,077	0.01%
2019/02/20	4	8.36	9	8.42	8.33	-5	7,083	-0.07%
2019/02/18	1	8.05	0	0.00	8.05	1	7,354	0.01%
2019/02/14	3	8.35	3	8.22	8.23	0	7,616	0.00%
2019/02/13	2	7.99	0	0.00	7.99	2	7,528	0.03%
2019/02/11	2	8.21	0	0.00	8.13	2	7,594	0.03%
2019/01/29	1	8.24	1	8.27	8.24	0	8,052	0.00%
2019/01/23	3	8.36	0	0.00	8.33	3	8,691	0.03%
2019/01/18	0	0.00	0.1	8.57	8.57	-0.1	9,118	0.00%
2019/01/17	1	8.97	0	0.00	8.62	1	9,378	0.01%
2019/01/16	1	8.78	4	8.79	8.82	-3	9,302	-0.03%
2019/01/15	0	0.00	1	8.23	8.22	-1	9,044	-0.01%
2019/01/14	0	0.00	4	8.28	8.30	-4	9,139	-0.04%
2019/01/11	4	8.10	0	0.00	8.05	4	9,109	0.04%
2019/01/09	0	0.00	4	8.15	8.10	-4	9,225	-0.04%
2019/01/08	0.2	7.97	0	0.00	8.00	0.2	9,286	0.00%
2019/01/02	0	0.00	3	7.91	7.84	-3	9,825	-0.03%
2018/12/28	0	0.00	2	7.75	7.83	-2	9,845	-0.02%
2018/12/20	2	7.24	0.2	7.28	7.28	1.8	10,779	0.02%
2018/12/18	6	7.84	0	0.00	7.78	6	10,884	0.06%
2018/12/17	2	8.16	0	0.00	8.10	2	10,954	0.02%
2018/12/10	1	8.55	0	0.00	8.33	1	12,199	0.01%
2018/12/06	5	8.38	10	8.32	8.23	-5	12,262	-0.04%
2018/12/04	10	8.85	12	8.95	8.88	-2	12,381	-0.02%
2018/12/03	0	0.00	78	8.84	8.82	-78	12,485	-0.62%
2018/11/30	0	0.00	90	8.82	8.79	-90	12,504	-0.72%
2018/11/29	27	8.90	20	8.78	8.79	7	12,528	0.06%
2018/11/28	40	8.99	3	8.95	8.91	37	12,586	0.29%
2018/11/27	0.2	8.65	20	8.60	8.65	-19.8	12,825	-0.15%
2018/11/23	0	0.00	30	8.53	8.66	-30	13,236	-0.23%
2018/11/22	0	0.00	2	8.10	8.03	-2	12,857	-0.02%
2018/11/21	0	0.00	31	8.05	8.07	-31	12,797	-0.24%
2018/11/19	95	7.59	2	7.55	7.72	93	12,580	0.74%
2018/11/16	9.9	7.45	0	0.00	7.42	9.9	12,602	0.08%
2018/11/14	120	8.19	7	8.15	8.05	113	12,509	0.90%	大買/鉅額交易
2018/11/07	0	0.00	6	8.02	8.04	-6	12,213	-0.05%
2018/11/05	0	0.00	5	7.45	7.88	-5	11,863	-0.04%
2018/10/30	0	0.00	10	6.79	6.72	-10	11,268	-0.09%
2018/10/23	5.3	7.97	0	0.00	7.80	5.3	10,742	0.05%
2018/10/19	5	7.77	0	0.00	7.88	5	10,949	0.05%
2018/10/18	1	8.02	0	0.00	8.02	1	10,884	0.01%
2018/10/17	0.2	8.15	0	0.00	8.10	0.2	10,949	0.00%
2018/10/15	25	8.24	25	8.12	8.08	0	10,876	0.00%
2018/10/12	0	0.00	17	8.06	8.09	-17	10,873	-0.16%
2018/10/11	27	8.09	17	8.08	8.07	10	10,834	0.09%
2018/10/09	10	9.03	2	9.02	8.96	8	10,534	0.08%
2018/10/05	2	9.14	23	9.33	9.20	-21	10,621	-0.20%
2018/10/04	60	9.67	30	9.62	9.55	30	10,495	0.29%
2018/10/03	5	9.50	0	0.00	9.47	5	10,606	0.05%
2018/10/02	0	0.00	5	9.72	9.72	-5	10,614	-0.05%
2018/09/28	0	0.00	6	10.45	10.50	-6	10,484	-0.06%
2018/09/27	0	0.00	4	10.35	10.25	-4	10,809	-0.04%
2018/09/25	2	10.50	2	10.65	10.50	0	10,799	0.00%
2018/09/20	7	10.69	7	10.71	10.35	0	10,955	0.00%
2018/09/19	6	10.45	7	10.41	10.55	-1	10,733	-0.01%
2018/09/18	0	0.00	4	9.38	9.62	-4	10,399	-0.04%
2018/09/13	0	0.00	3	9.28	9.38	-3	10,385	-0.03%
2018/09/11	0	0.00	4	9.40	9.36	-4	10,494	-0.04%
2018/09/10	5	9.28	0	0.00	9.15	5	10,543	0.05%
2018/09/07	5	9.82	22	9.83	9.80	-17	10,498	-0.16%
2018/09/06	0	0.00	1	9.88	9.86	-1	10,348	-0.01%
2018/09/04	20	9.99	0	0.00	9.91	20	10,439	0.19%
2018/09/03	1	10.35	5	10.11	9.88	-4	10,304	-0.04%
2018/08/31	13	9.87	14	9.81	9.85	-1	9,893	-0.01%
2018/08/27	2	8.99	0	0.00	8.95	2	9,500	0.02%
2018/08/23	0	0.00	20	8.91	9.03	-20	9,472	-0.21%
2018/08/22	20	8.84	0	0.00	8.73	20	9,335	0.21%
2018/08/20	0	0.00	135	9.20	9.00	-135	8,985	-1.50%	大賣/鉅額交易
2018/08/17	3	9.31	2	9.25	9.21	1	8,935	0.01%
2018/08/16	12	9.25	6	9.29	9.25	6	8,971	0.07%
2018/08/15	135	9.34	0	0.00	9.47	135	8,892	1.52%	大買/鉅額交易
2018/08/14	0	0.00	2	9.43	9.40	-2	8,779	-0.02%
2018/08/13	0	0.00	2	9.82	9.41	-2	8,740	-0.02%
2018/08/06	0	0.00	10	10.15	10.10	-10	8,640	-0.12%
2018/08/02	7	9.89	0	0.00	9.89	7	8,561	0.08%
2018/08/01	9	10.05	0	0.00	10.15	9	8,514	0.11%
2018/07/31	1	10.15	3	10.20	10.05	-2	8,460	-0.02%
2018/07/26	2	9.98	0	0.00	9.93	2	8,188	0.02%
2018/07/25	0	0.00	1	9.47	9.43	-1	7,901	-0.01%
2018/07/24	0	0.00	115	9.35	9.60	-115	7,854	-1.46%	大賣/鉅額交易
2018/07/23	110	9.28	0	0.00	9.27	110	7,740	1.42%	大買/鉅額交易
2018/07/20	0	0.00	2	9.62	9.45	-2	7,682	-0.03%
2018/07/18	6	9.71	0	0.00	9.84	6	7,594	0.08%
2018/07/17	10	9.83	0	0.00	9.75	10	7,524	0.13%
2018/07/16	0	0.00	3	10.03	9.91	-3	7,490	-0.04%
2018/07/13	2	9.83	1	9.85	9.78	1	7,545	0.01%
2018/07/11	0	0.00	2	9.89	9.77	-2	7,377	-0.03%
2018/07/10	1	9.79	102	10.05	9.80	-101	7,161	-1.41%	大賣/鉅額交易
2018/07/09	102	9.77	0	0.00	9.73	102	7,024	1.45%	大買/鉅額交易
2018/07/06	5	9.89	5	10.05	10.05	0	6,953	0.00%
2018/07/05	0	0.00	84	9.77	10.10	-84	6,635	-1.27%
2018/07/04	1	9.25	0	0.00	9.22	1	6,214	0.02%
2018/07/03	80	9.45	0	0.00	9.25	80	6,154	1.30%
2018/07/02	1	9.55	0	0.00	9.51	1	6,049	0.02%
2018/06/29	14	10.18	0	0.00	10.10	14	5,919	0.24%
2018/06/28	1	9.94	2	9.98	10.05	-1	5,578	-0.02%
2018/06/27	3	9.29	0	0.00	9.17	3	5,241	0.06%
2018/06/26	5	9.78	35	9.54	9.63	-30	5,075	-0.59%
2018/06/21	10	10.49	0	0.00	10.30	10	4,773	0.21%
2018/06/20	2	10.35	0	0.00	10.35	2	4,649	0.04%
2018/06/19	2	10.50	0	0.00	10.45	2	4,689	0.04%
2018/06/15	10	10.90	0	0.00	10.90	10	4,558	0.22%
2018/06/14	5	11.15	0	0.00	11.05	5	4,454	0.11%
2018/06/13	10	11.20	0	0.00	11.20	10	4,423	0.23%
2018/06/12	5	11.20	0	0.00	11.05	5	4,287	0.12%
2018/06/11	5	11.06	0	0.00	11.00	5	4,138	0.12%
2018/06/08	5	11.12	0	0.00	11.10	5	4,107	0.12%
2018/06/06	2	11.35	0	0.00	11.35	2	4,059	0.05%
2018/06/05	4	11.33	0	0.00	11.15	4	3,980	0.10%
2018/06/04	4	11.73	0	0.00	11.60	4	3,868	0.10%
2018/05/31	1	11.50	0	0.00	11.60	1	3,701	0.03%
2018/05/28	3	11.65	0	0.00	11.60	3	3,598	0.08%
2018/05/23	2	11.53	0	0.00	11.50	2	3,513	0.06%
2018/05/22	0	0.00	1	11.65	11.60	-1	3,665	-0.03%
2018/05/21	0	0.00	1	11.75	11.80	-1	3,770	-0.03%
2018/05/16	1	11.65	0	0.00	11.60	1	3,781	0.03%
2018/05/14	60	12.10	60	12.20	12.15	0	3,778	0.00%
2018/05/11	1	12.05	0	0.00	12.10	1	3,737	0.03%
2018/05/03	1	12.70	0	0.00	12.50	1	3,592	0.03%
2018/04/27	1	12.10	3	12.05	12.10	-2	3,566	-0.06%
2018/04/26	0	0.00	4	12.15	12.00	-4	3,583	-0.11%
2018/04/24	3	12.53	0	0.00	12.35	3	3,541	0.08%
2018/04/23	6	12.95	1	12.65	12.65	5	3,503	0.14%
2018/04/20	0	0.00	2	12.95	12.95	-2	3,448	-0.06%
2018/04/19	12	13.42	1	13.55	13.10	11	3,508	0.31%
2018/04/18	0	0.00	5	12.75	12.75	-5	3,305	-0.15%
2018/04/17	2	12.80	0	0.00	12.75	2	3,292	0.06%
2018/04/16	3	13.20	0	0.00	12.90	3	3,300	0.09%
2018/04/13	2.4	13.12	1	13.45	13.00	1.4	3,314	0.04%
2018/04/12	1	13.00	10	13.00	13.15	-9	3,364	-0.27%
2018/04/11	0	0.00	50	12.80	12.75	-50	3,304	-1.51%
2018/04/02	1	12.85	0	0.00	12.75	1	3,330	0.03%
2018/03/30	5	13.00	0	0.00	12.80	5	3,328	0.15%
2018/03/26	1	12.95	0	0.00	12.90	1	3,761	0.03%
2018/03/22	55	14.00	5	13.75	13.50	50	3,721	1.34%
2018/03/21	0	0.00	0.4	13.50	13.55	-0.4	3,571	-0.01%
2018/03/13	1	13.60	4	13.65	13.55	-3	3,619	-0.08%
2018/03/08	0	0.00	2	13.25	13.30	-2	3,697	-0.05%
2018/03/06	0	0.00	1	13.40	13.30	-1	3,782	-0.03%
2018/02/27	2	13.50	0	0.00	13.70	2	3,905	0.05%
2018/02/23	0	0.00	3	13.80	13.80	-3	3,895	-0.08%
2018/02/22	1	13.65	3	14.07	13.65	-2	3,895	-0.05%
2018/02/21	1	13.30	101	13.10	13.60	-100	3,765	-2.66%	大賣/
2018/02/12	0	0.00	4	12.40	12.40	-4	3,656	-0.11%
2018/02/08	0	0.00	3	12.55	12.50	-3	3,652	-0.08%
2018/02/07	1	12.80	1	12.75	12.70	0	3,774	0.00%
2018/02/06	2	12.45	10	12.55	12.55	-8	3,803	-0.21%
2018/01/31	1	13.90	0	0.00	13.90	1	3,926	0.03%
2018/01/29	0	0.00	30	13.92	13.85	-30	4,050	-0.74%
2018/01/26	0	0.00	11	14.10	14.05	-11	4,070	-0.27%
2018/01/24	10	14.15	0	0.00	14.20	10	4,165	0.24%
2018/01/23	31	14.31	0	0.00	14.20	31	4,245	0.73%
2018/01/15	4	14.40	3	14.60	14.25	1	4,994	0.02%
2018/01/12	0	0.00	1	14.15	14.15	-1	5,133	-0.02%
2018/01/10	5	13.85	5	13.95	13.80	0	5,956	0.00%
2018/01/08	108	14.34	22	14.31	14.15	86	7,437	1.16%	大買/
2018/01/05	20	14.14	0	0.00	14.10	20	7,551	0.26%
2018/01/03	5	14.05	0	0.00	13.95	5	7,809	0.06%