中鴻 (2014)-富邦-新竹券商分點個股進出

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
23.00
漲跌
▼0.05
漲幅
-0.22%
成交量
4,597張
產業
上市鋼鐵類股
1602人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/24	32	23.00	1	23.05	23.00	31	6,963	0.45%
2024/04/23	5.1	23.26	6	23.13	23.05	-0.9	7,003	-0.01%
2024/04/22	4	22.84	5	22.80	22.80	-1	7,016	-0.01%
2024/04/19	30	23.42	23.5	23.18	23.20	6.5	6,917	0.09%
2024/04/18	80	23.79	57	23.79	23.75	23	6,679	0.34%
2024/04/17	3	22.25	14	22.24	22.25	-11	6,151	-0.18%
2024/04/16	6	22.24	3	22.40	22.15	3	6,289	0.05%
2024/04/15	27.2	23.13	51	22.86	22.65	-23.8	6,417	-0.37%
2024/04/12	7.1	23.11	6	23.05	23.00	1.1	6,362	0.02%
2024/04/11	18.1	23.51	5	23.53	23.35	13.1	6,346	0.21%
2024/04/10	55	24.91	28.1	24.48	24.10	26.9	6,309	0.43%
2024/04/09	45.1	24.25	135.1	24.60	24.95	-90	5,796	-1.55%	大賣/
2024/04/08	7.3	22.68	10	23.10	22.70	-2.7	5,047	-0.05%
2024/04/03	115	22.84	24	23.22	22.80	91	5,013	1.82%	大買/
2024/04/01	0	0.00	23	22.11	22.25	-23	5,043	-0.46%
2024/03/29	30	22.00	1	22.05	22.10	29	5,293	0.55%
2024/03/28	5.1	22.13	62	22.32	22.05	-57	5,898	-0.97%
2024/03/27	5	22.10	2	22.10	22.10	3	6,376	0.05%
2024/03/26	66	21.96	2	21.90	21.90	64	6,896	0.93%
2024/03/25	3	22.13	1	22.25	22.20	2	8,059	0.02%
2024/03/21	1	22.15	3	22.13	22.20	-2	11,669	-0.02%
2024/03/20	1	22.05	2	22.10	22.00	-1	12,747	-0.01%
2024/03/19	1.3	22.30	1	22.35	22.30	0.3	12,828	0.00%
2024/03/18	0	0.00	5	22.10	22.25	-5	12,849	-0.04%
2024/03/15	6	22.22	5	22.25	22.25	1	12,860	0.01%
2024/03/14	40	22.05	257.1	22.46	22.60	-217.1	12,852	-1.69%	大賣/鉅額交易
2024/03/13	205.1	22.00	31	22.02	22.00	174.1	12,771	1.36%	大買/鉅額交易
2024/03/12	4	22.40	1	22.50	22.50	3	12,711	0.02%
2024/03/11	0	0.00	2.1	22.06	22.30	-2.1	12,732	-0.02%
2024/03/08	0.1	22.15	12	22.12	22.05	-11.9	12,716	-0.09%
2024/03/07	4	22.10	1	22.25	22.40	3	12,713	0.02%
2024/03/06	4.1	22.72	103	22.45	22.40	-99	12,652	-0.78%	大賣/
2024/03/05	0	0.00	4	22.53	22.70	-4	12,613	-0.03%
2024/03/04	15.1	22.56	0	0.00	22.50	15.1	12,611	0.12%
2024/03/01	0.1	23.05	10	23.00	23.05	-9.9	12,603	-0.08%
2024/02/29	4	23.00	1	23.05	23.20	3	12,736	0.02%
2024/02/27	9	23.18	7	23.30	23.05	2	12,710	0.02%
2024/02/26	2	23.45	18.1	23.42	23.35	-16.1	12,706	-0.13%
2024/02/23	4	23.36	11	23.50	23.35	-7	12,856	-0.05%
2024/02/22	1	23.80	6	23.67	23.75	-5	12,900	-0.04%
2024/02/21	2.3	23.89	0	24.10	23.75	2.3	12,943	0.02%
2024/02/20	0	0.00	1	24.15	24.05	-1	12,941	-0.01%
2024/02/19	4	24.29	17	24.29	24.40	-13	13,040	-0.10%
2024/02/16	1	23.95	2	23.85	23.95	-1	13,129	-0.01%
2024/02/15	2	23.35	11	23.36	23.35	-9	13,098	-0.07%
2024/02/05	4	23.45	5	23.51	23.55	-1	13,087	-0.01%
2024/02/02	6	23.54	0	0.00	23.65	6	13,085	0.05%
2024/02/01	0	0.00	1.3	23.94	23.85	-1.3	13,086	-0.01%
2024/01/31	0	0.00	3	23.80	23.80	-3	13,148	-0.02%
2024/01/29	10	24.35	4	24.23	24.40	6	13,164	0.05%
2024/01/26	1	24.00	7.8	24.06	24.15	-6.8	13,153	-0.05%
2024/01/25	4	23.88	2	23.75	23.75	2	13,120	0.02%
2024/01/24	11	24.09	9	24.13	23.95	2	13,119	0.02%
2024/01/23	5	23.91	9	23.79	23.85	-4	13,112	-0.03%
2024/01/22	6	23.32	1	23.35	23.35	5	13,060	0.04%
2024/01/19	5	23.21	27.3	23.15	23.20	-22.3	13,049	-0.17%
2024/01/18	1	23.35	0	0.00	23.40	1	12,991	0.01%
2024/01/17	11	23.58	53	23.57	23.35	-42	13,021	-0.32%
2024/01/16	2	23.93	5	23.98	23.90	-3	13,025	-0.02%
2024/01/15	1	24.40	1	24.50	24.45	0	12,963	0.00%
2024/01/12	11	24.44	1	24.35	24.35	10	13,000	0.08%
2024/01/11	9	24.32	1	24.30	24.40	8	13,026	0.06%
2024/01/10	22	24.53	12	24.48	24.35	10	13,180	0.08%
2024/01/09	13	25.24	11	25.46	25.10	2	13,022	0.02%
2024/01/08	16	26.23	18	26.12	26.05	-2	12,801	-0.02%
2024/01/05	2	26.10	0	0.00	26.10	2	12,727	0.02%
2024/01/04	4	26.19	27.1	26.22	26.25	-23.1	12,671	-0.18%
2024/01/03	1	25.85	1	25.80	25.70	0	12,565	0.00%
2024/01/02	13	26.07	10	26.00	26.05	3	12,482	0.02%
2023/12/29	14	25.96	0.1	26.10	26.05	14	12,465	0.11%
2023/12/28	25	26.10	9	26.28	25.95	16	12,479	0.13%
2023/12/27	61.1	26.33	60	26.18	26.20	1.1	12,340	0.01%
2023/12/26	22	26.83	42.3	26.86	26.70	-20.3	12,063	-0.17%
2023/12/25	96	27.40	74	27.32	26.95	22	11,878	0.19%
2023/12/22	37.1	27.05	34	27.06	27.00	3.1	11,440	0.03%
2023/12/21	152	28.03	38.3	27.77	27.70	113.7	10,953	1.04%	大買/鉅額交易
2023/12/20	141	28.36	97	28.34	28.20	44	10,450	0.42%	大買/
2023/12/19	48.2	26.73	391.2	26.67	27.75	-343	9,327	-3.68%	大賣/鉅額交易
2023/12/18	168	27.10	135.8	26.87	26.85	32.2	7,949	0.41%	大買/大賣/
2023/12/15	38.3	25.25	90.7	25.72	26.00	-52.4	5,922	-0.88%
2023/12/14	5	23.75	10	23.63	23.65	-5	4,955	-0.10%
2023/12/13	1.5	23.30	7	23.33	23.10	-5.5	5,090	-0.11%
2023/12/12	4	22.95	0	0.00	22.90	4	5,192	0.08%
2023/12/11	0	0.00	1	23.30	23.05	-1	5,194	-0.02%
2023/12/08	1	23.25	8	23.30	23.25	-7	5,197	-0.13%
2023/12/07	0	0.00	4	23.75	23.55	-4	5,206	-0.08%
2023/12/06	0	0.00	1.1	23.70	23.80	-1.1	5,216	-0.02%
2023/12/05	1	23.55	15	23.55	23.55	-14	5,163	-0.27%
2023/12/04	9.1	23.70	10	23.55	23.80	-0.9	5,142	-0.02%
2023/12/01	7.1	23.56	2	23.50	23.50	5.1	5,088	0.10%
2023/11/29	32	23.62	13	23.49	23.55	19	5,135	0.37%
2023/11/28	288	23.67	11	23.66	23.65	277	5,111	5.42%	大買/鉅額交易
2023/11/27	5	23.25	93	23.30	23.25	-88	5,024	-1.75%
2023/11/24	0	0.00	6	22.60	22.80	-6	4,925	-0.12%
2023/11/23	83	22.76	3	22.75	22.75	80	4,947	1.62%
2023/11/22	12	22.84	31	22.98	22.70	-19	4,929	-0.39%
2023/11/21	5	22.71	361	22.74	22.70	-356	4,799	-7.42%	大賣/鉅額交易
2023/11/20	0	0.00	1.1	22.63	22.20	-1.1	4,711	-0.02%
2023/11/16	54	22.31	6.3	22.39	22.45	47.7	4,650	1.03%
2023/11/15	284	22.04	4.8	22.04	22.10	279.2	4,565	6.12%	大買/鉅額交易
2023/11/14	0	0.00	6	21.20	21.20	-6	4,530	-0.13%
2023/11/13	1	21.30	0.1	21.30	21.20	0.9	4,654	0.02%
2023/11/10	2	21.00	1	21.00	20.95	1	4,724	0.02%
2023/11/09	0	0.00	1	21.25	21.15	-1	4,811	-0.02%
2023/11/08	5	21.40	0	0.00	21.15	5	4,994	0.10%
2023/11/07	2.5	21.92	2	21.65	21.70	0.5	5,068	0.01%
2023/11/06	3	21.97	4.1	21.88	21.90	-1.1	5,158	-0.02%
2023/11/03	2	21.70	0	0.00	21.65	2	5,285	0.04%
2023/11/02	0	0.00	1.1	21.55	21.65	-1.1	5,456	-0.02%
2023/10/30	5	21.65	4.1	21.55	21.55	0.9	7,077	0.01%
2023/10/27	0	0.00	1	21.45	21.45	-1	7,188	-0.01%
2023/10/26	0	0.00	3	21.40	21.45	-3	7,239	-0.04%
2023/10/25	3	21.20	9	21.12	21.35	-6	7,308	-0.08%
2023/10/24	4	20.48	0	0.00	20.60	4	7,330	0.05%
2023/10/20	5	20.80	41	20.85	20.95	-36	7,503	-0.48%
2023/10/19	0	0.00	3	21.50	21.25	-3	7,739	-0.04%
2023/10/18	11	21.41	0.1	21.70	21.75	10.9	7,777	0.14%
2023/10/17	4	21.39	3.2	21.50	21.45	0.8	7,782	0.01%
2023/10/13	3	21.70	0	0.00	21.70	3	7,847	0.04%
2023/10/12	1	21.65	9	21.46	21.85	-8	7,883	-0.10%
2023/10/11	25.5	21.54	0	0.00	21.45	25.5	7,934	0.32%
2023/10/06	4.5	22.03	1	21.90	22.00	3.5	7,902	0.04%
2023/10/05	3	21.73	0.1	21.95	21.90	2.9	7,962	0.04%
2023/10/04	24	21.71	4	21.60	21.55	20	7,930	0.25%
2023/10/03	16	22.29	5	22.35	22.20	11	7,860	0.14%
2023/10/02	2	22.68	9	22.69	22.60	-7	7,867	-0.09%
2023/09/28	11	22.58	24	22.64	22.55	-13	7,923	-0.16%
2023/09/27	24	22.90	6	22.85	22.90	18	7,881	0.23%
2023/09/26	23	23.68	1	23.65	23.75	22	7,749	0.28%
2023/09/25	15.1	23.97	0	0.00	24.00	15.1	7,773	0.19%
2023/09/22	4	24.33	0	0.00	24.30	4	7,782	0.05%
2023/09/21	2	24.20	10	24.40	24.30	-8	7,775	-0.10%
2023/09/20	3	24.88	5	24.96	24.70	-2	7,808	-0.03%
2023/09/19	6	24.78	57	24.91	24.80	-51	7,937	-0.64%
2023/09/18	24	24.73	73	24.77	24.70	-49	7,974	-0.61%
2023/09/15	103	24.09	14	23.99	24.10	89	7,772	1.15%	大買/
2023/09/14	9	23.51	2.1	23.41	23.65	6.9	7,725	0.09%
2023/09/13	11	23.32	0.1	23.40	23.30	10.9	7,998	0.14%
2023/09/12	4	23.71	4	23.67	23.65	0	8,259	0.00%
2023/09/11	2	23.45	13.1	23.30	23.25	-11.1	8,243	-0.13%
2023/09/08	7	23.06	0	0.00	23.05	7	8,336	0.08%
2023/09/07	2	23.25	17	23.28	23.20	-15	8,399	-0.18%
2023/09/06	2	23.40	4	23.46	23.30	-2	8,452	-0.02%
2023/09/05	2	23.68	8	23.53	23.65	-6	8,446	-0.07%
2023/09/04	1	23.60	2	23.65	23.70	-1	8,456	-0.01%
2023/09/01	1	23.10	5	23.07	23.15	-4	8,427	-0.05%
2023/08/31	0	0.00	9.1	23.06	23.10	-9.1	8,529	-0.11%
2023/08/30	2	22.65	11	22.70	22.80	-9	8,744	-0.10%
2023/08/29	1	22.66	2	22.55	22.75	-1	8,721	-0.01%
2023/08/28	2	23.05	2	23.00	22.95	0	8,699	0.00%
2023/08/25	13	22.90	13	22.92	22.90	0	8,695	0.00%
2023/08/24	0	0.00	2	22.60	22.60	-2	8,687	-0.02%
2023/08/23	0.5	22.85	8.1	22.74	22.70	-7.6	8,681	-0.09%
2023/08/22	3	22.77	4	22.73	22.80	-1	8,701	-0.01%
2023/08/21	7	23.13	12	22.97	22.95	-5	8,709	-0.06%
2023/08/18	13	23.16	8	23.21	23.20	5	8,681	0.06%
2023/08/17	7	22.39	15	22.47	22.70	-8	8,597	-0.09%
2023/08/16	26.1	22.86	37	22.98	22.85	-10.9	8,488	-0.13%
2023/08/15	44	23.41	83	23.32	23.25	-39	8,433	-0.46%
2023/08/14	41.5	23.56	43	23.41	23.25	-1.5	8,369	-0.02%
2023/08/11	86	24.86	6	24.53	24.50	80	8,200	0.98%
2023/08/10	5	25.17	35	25.26	25.15	-30	8,083	-0.37%
2023/08/09	42	25.36	18	25.75	25.35	24	8,026	0.30%
2023/08/08	13	25.71	2.1	25.67	25.45	10.9	7,979	0.14%
2023/08/07	73	25.67	53	25.78	26.10	20	7,900	0.25%
2023/08/04	102	25.38	92	25.89	26.10	10	7,485	0.13%	大買/
2023/08/02	83	25.83	132.4	25.42	25.35	-49.4	6,959	-0.71%	大賣/
2023/08/01	40	24.92	49	24.77	24.70	-9	6,343	-0.14%
2023/07/31	6	24.23	9	24.30	24.15	-3	6,308	-0.05%
2023/07/28	6	24.41	0.2	24.50	24.40	5.8	6,270	0.09%
2023/07/27	0.5	24.80	5	24.75	24.85	-4.5	6,193	-0.07%
2023/07/26	24	24.58	35	24.96	24.50	-11	6,197	-0.18%
2023/07/25	26.1	24.49	210	24.70	24.70	-183.9	6,081	-3.02%	大賣/鉅額交易
2023/07/24	293.1	24.70	32	24.77	24.65	261.1	6,006	4.35%	大買/鉅額交易
2023/07/21	1.6	24.32	11	24.56	24.25	-9.5	5,786	-0.16%
2023/07/20	40	24.68	57.1	24.70	24.65	-17.1	5,833	-0.29%
2023/07/19	2	23.80	3	24.10	23.60	-1	5,722	-0.02%
2023/07/18	6.1	24.26	31.1	24.23	24.05	-25	5,908	-0.42%
2023/07/17	10	24.30	5	24.25	24.20	5	5,975	0.08%
2023/07/14	7	23.89	8	23.92	23.85	-1	6,015	-0.02%
2023/07/13	4.3	23.35	1	23.55	23.35	3.3	5,984	0.06%
2023/07/12	57	23.10	1	23.10	23.10	56	6,002	0.93%
2023/07/11	4	23.34	12	23.35	23.35	-8	6,005	-0.13%
2023/07/10	1	23.50	1	23.40	23.40	0	6,079	0.00%
2023/07/07	3	23.42	5	23.30	23.35	-2	6,111	-0.03%
2023/07/06	6	23.82	7	23.73	23.80	-1	6,107	-0.02%
2023/07/05	5	24.40	6.4	24.42	24.20	-1.4	6,050	-0.02%
2023/07/04	3	24.63	10	24.62	24.60	-7	6,058	-0.12%
2023/07/03	8	24.48	6	24.60	24.50	2	6,089	0.03%
2023/06/30	6	24.51	0	0.00	24.40	6	6,058	0.10%
2023/06/29	1.1	24.89	3	24.83	24.65	-1.9	6,043	-0.03%
2023/06/28	19	24.97	1	24.80	24.85	18	6,043	0.30%
2023/06/27	20.2	25.10	24.7	25.15	25.25	-4.5	5,963	-0.07%
2023/06/26	21	25.12	123.7	25.04	24.75	-102.7	5,823	-1.76%	大賣/鉅額交易
2023/06/21	5	24.50	1	24.55	24.55	4	5,811	0.07%
2023/06/20	5	24.64	5.1	24.75	24.65	-0.1	5,879	0.00%
2023/06/19	46	24.85	11	24.75	24.90	35	5,893	0.59%
2023/06/16	36	24.62	104.1	24.35	24.55	-68.1	5,664	-1.20%	大賣/
2023/06/15	1	23.70	0	0.00	23.65	1	5,518	0.02%
2023/06/14	23	23.68	6	23.92	23.85	17	5,686	0.30%
2023/06/13	29	23.23	8	23.25	23.20	21	5,680	0.37%
2023/06/12	5	23.71	20	23.65	23.50	-15	5,720	-0.26%
2023/06/09	3.4	23.88	5.1	24.00	23.95	-1.7	5,802	-0.03%
2023/06/08	4	23.85	0	0.00	23.90	4	5,983	0.07%
2023/06/07	23.1	23.88	5	24.00	23.95	18.1	6,110	0.30%
2023/06/06	107	24.16	5	24.00	23.85	102	6,211	1.64%	大買/鉅額交易
2023/06/05	25	24.42	19	24.33	24.40	6	6,245	0.10%
2023/06/02	6	23.09	5	23.20	23.20	1	6,133	0.02%
2023/06/01	35	23.12	10	23.10	23.10	25	6,297	0.40%
2023/05/31	3	23.15	0.1	23.20	23.10	2.9	6,394	0.05%
2023/05/30	14	23.19	3	23.00	23.00	11	6,578	0.17%
2023/05/29	0	0.00	0.1	23.25	23.15	-0.1	7,000	0.00%
2023/05/26	5	23.04	9	23.10	23.00	-4	7,358	-0.05%
2023/05/25	1	23.40	0	0.00	23.25	1	7,578	0.01%
2023/05/24	1	23.60	38	23.62	23.75	-37	7,658	-0.48%
2023/05/22	1	23.50	1	23.65	23.65	0	7,946	0.00%
2023/05/19	13	23.40	0	0.00	23.25	13	8,109	0.16%
2023/05/18	0	0.00	16	23.47	23.60	-16	8,285	-0.19%
2023/05/17	0	0.00	31	23.40	23.40	-31	8,378	-0.37%
2023/05/16	9	23.22	3	23.25	23.25	6	8,504	0.07%
2023/05/15	5	23.40	9.1	23.25	23.35	-4.1	8,695	-0.05%
2023/05/12	5.1	23.68	1	23.80	23.00	4.1	8,750	0.05%
2023/05/11	5.1	23.68	1	23.80	23.40	4.1	8,702	0.05%
2023/05/10	2	24.18	2.1	24.18	24.25	-0.1	8,820	0.00%
2023/05/09	0.5	24.35	4.3	24.34	24.25	-3.8	9,053	-0.04%
2023/05/08	3	24.50	7.4	24.51	24.40	-4.4	9,159	-0.05%
2023/05/05	7	24.50	3.2	24.53	24.45	3.8	9,345	0.04%
2023/05/04	3	24.05	2	24.20	24.05	1	9,566	0.01%
2023/05/03	1	24.15	12	24.25	24.25	-11	9,880	-0.11%
2023/05/02	13.3	24.20	5	24.30	24.20	8.3	10,177	0.08%
2023/04/28	5	24.46	2	24.45	24.50	3	10,489	0.03%
2023/04/27	9	24.31	10	24.30	24.30	-1	10,776	-0.01%
2023/04/26	1	24.30	2	24.55	24.60	-1	10,991	-0.01%
2023/04/25	6.5	24.70	0	0.00	24.45	6.5	11,452	0.06%
2023/04/24	8.1	25.24	2	25.50	25.15	6.1	11,957	0.05%
2023/04/21	15.1	25.24	13	25.17	25.55	2.1	12,174	0.02%
2023/04/20	104	25.70	1	25.80	25.75	103	12,054	0.85%	大買/鉅額交易
2023/04/19	2	26.15	1	26.20	26.15	1	12,265	0.01%
2023/04/18	2	26.60	4	26.53	26.55	-2	12,241	-0.02%
2023/04/17	12	26.57	135	26.60	26.65	-123	12,290	-1.00%	大賣/鉅額交易
2023/04/14	4	26.76	0	0.00	26.70	4	12,409	0.03%
2023/04/13	1.3	26.79	105	27.05	27.10	-103.7	12,479	-0.83%	大賣/鉅額交易
2023/04/12	0	0.00	1	26.90	26.80	-1	12,549	-0.01%
2023/04/11	1	26.80	2	26.88	26.95	-1	12,654	-0.01%
2023/04/10	3	26.78	30	26.77	26.90	-27	12,879	-0.21%
2023/04/07	7	26.49	11	26.55	26.55	-4	13,120	-0.03%
2023/04/06	3	26.50	2	26.60	26.75	1	13,469	0.01%
2023/03/31	51	26.45	3	26.38	26.40	48	14,269	0.34%
2023/03/30	4	26.24	0	0.00	26.25	4	15,575	0.03%
2023/03/29	14	26.18	1	26.40	26.40	13	17,033	0.08%
2023/03/28	61	26.15	1	26.40	26.15	60	17,801	0.34%
2023/03/27	8	26.71	5	26.82	26.50	3	18,537	0.02%
2023/03/24	28	26.60	2	26.78	26.55	26	19,550	0.13%
2023/03/23	4.1	26.28	4	26.28	26.40	0.1	20,721	0.00%
2023/03/22	11.9	26.73	11	26.65	26.60	0.9	22,079	0.00%
2023/03/21	4	26.80	12	26.81	26.85	-8	22,657	-0.04%
2023/03/20	7.1	26.67	0	0.00	26.65	7.1	22,689	0.03%
2023/03/17	23	27.09	12	26.94	27.15	11	22,606	0.05%
2023/03/16	20	27.08	22	27.10	27.05	-2	22,463	-0.01%
2023/03/15	14	27.88	2	27.55	27.60	12	22,491	0.05%
2023/03/14	9	27.95	3	27.75	27.60	6	22,529	0.03%
2023/03/13	21	27.66	74	27.57	27.75	-53	22,740	-0.23%
2023/03/10	64.2	27.99	6	27.97	27.90	58.2	22,697	0.26%
2023/03/09	30	28.60	12	28.76	28.70	18	22,744	0.08%
2023/03/08	11	28.30	4	28.33	28.40	7	22,700	0.03%
2023/03/07	5	28.40	43	28.42	28.80	-38	22,742	-0.17%
2023/03/06	16	28.38	19	28.39	28.40	-3	22,627	-0.01%
2023/03/03	6.1	28.12	20	28.07	28.30	-13.9	22,580	-0.06%
2023/03/02	20.1	27.65	13	28.07	28.15	7.1	22,576	0.03%
2023/03/01	34	27.53	34	27.64	27.40	0	22,561	0.00%
2023/02/24	20	29.23	12	29.19	28.90	8	22,234	0.04%
2023/02/23	31	29.55	49	29.66	29.70	-18	21,938	-0.08%
2023/02/22	21.5	28.99	27	28.98	29.20	-5.5	21,873	-0.03%
2023/02/21	5.3	29.18	13	29.34	29.25	-7.7	21,945	-0.04%
2023/02/20	21.1	29.17	6	29.22	29.20	15.1	22,379	0.07%
2023/02/17	10.1	29.00	32	29.00	29.00	-21.9	23,118	-0.09%
2023/02/16	23	28.97	25.5	28.80	28.80	-2.5	23,559	-0.01%
2023/02/15	9	28.61	14	28.71	28.40	-5	23,389	-0.02%
2023/02/14	2	28.85	11	28.85	28.80	-9	23,295	-0.04%
2023/02/13	17.1	28.22	9	28.61	28.85	8.1	23,198	0.03%
2023/02/10	5	28.20	20	28.15	28.10	-15	23,059	-0.07%
2023/02/09	3	28.57	0	0.00	28.40	3	23,070	0.01%
2023/02/08	8	28.84	7	29.01	28.65	1	23,104	0.00%
2023/02/07	2	28.80	20	28.62	28.80	-18	22,930	-0.08%
2023/02/06	23	27.83	17	27.95	28.05	6	22,757	0.03%
2023/02/03	31	27.94	0	0.00	27.80	31	22,668	0.14%
2023/02/02	15	28.42	21	28.38	28.45	-6	22,489	-0.03%
2023/02/01	27	28.76	38	28.84	28.75	-11	22,276	-0.05%
2023/01/31	103	29.15	111	29.28	29.00	-8	21,995	-0.04%	大買/大賣/
2023/01/30	68.1	28.92	16	29.03	29.00	52.1	21,744	0.24%
2023/01/17	9	28.17	20	28.26	28.45	-11	21,441	-0.05%
2023/01/16	14	28.06	42	27.99	27.95	-28	21,168	-0.13%
2023/01/13	56	27.68	15.1	27.91	27.75	40.9	20,983	0.19%
2023/01/12	102.5	28.30	106	28.01	27.60	-3.5	20,674	-0.02%	大買/大賣/
2023/01/11	23	27.63	87	27.71	27.80	-64	20,210	-0.32%
2023/01/10	9	27.22	19	27.32	27.25	-10	19,989	-0.05%
2023/01/09	42	27.24	48.5	27.55	27.35	-6.5	19,992	-0.03%
2023/01/06	2	27.00	8	27.06	27.10	-6	19,758	-0.03%
2023/01/05	16	26.73	8	26.88	26.50	8	19,785	0.04%
2023/01/04	64	26.79	19	26.65	26.65	45	19,743	0.23%
2023/01/03	11	26.97	19	27.12	27.10	-8	19,655	-0.04%
2022/12/30	16	26.78	4.8	26.82	26.75	11.3	19,555	0.06%
2022/12/29	5.5	26.43	21	26.47	26.60	-15.5	19,450	-0.08%
2022/12/28	63	26.88	22	26.98	26.80	41	19,437	0.21%
2022/12/27	31.6	26.87	24	26.72	26.70	7.6	19,274	0.04%
2022/12/26	36	27.55	29	27.38	27.10	7	19,051	0.04%
2022/12/23	54	27.54	92	27.73	27.60	-38	18,722	-0.20%
2022/12/22	129.7	27.03	137.5	27.25	27.30	-7.8	17,973	-0.04%	大買/大賣/
2022/12/21	87	26.50	214	26.86	27.10	-127	16,789	-0.76%	大賣/鉅額交易
2022/12/20	86.1	25.76	48	25.37	24.70	38.1	15,380	0.25%
2022/12/19	132	26.66	57	26.40	26.00	75	14,732	0.51%	大買/
2022/12/16	97.3	27.65	65	27.57	27.50	32.3	14,061	0.23%
2022/12/15	158	27.26	199.3	27.30	27.60	-41.3	13,168	-0.31%	大買/大賣/
2022/12/14	222.5	26.67	101	26.40	25.90	121.5	12,193	1.00%	大買/大賣/鉅額交易
2022/12/13	27	24.98	223.3	25.43	26.40	-196.3	10,963	-1.79%	大賣/鉅額交易
2022/12/12	130	24.00	1	24.20	24.00	129	10,542	1.22%	大買/鉅額交易
2022/12/09	5	23.81	3	23.75	23.80	2	10,567	0.02%
2022/12/08	2.3	23.74	1	23.80	23.75	1.3	10,633	0.01%
2022/12/07	7	24.05	10	24.10	23.85	-3	10,670	-0.03%
2022/12/06	23	24.28	350	24.20	24.15	-327	10,594	-3.09%	大賣/鉅額交易
2022/12/05	27	24.42	15	24.42	24.70	12	10,597	0.11%
2022/12/02	3.6	23.63	0	0.00	23.60	3.6	10,364	0.03%
2022/12/01	0	0.00	5	23.98	23.95	-5	10,432	-0.05%
2022/11/30	24	23.67	6	23.82	23.80	18	10,464	0.17%
2022/11/29	334	23.79	6	23.28	23.85	328	10,493	3.13%	大買/鉅額交易
2022/11/28	1	22.60	11	22.60	22.60	-10	10,399	-0.10%
2022/11/25	75	23.37	63	22.92	22.80	12	10,516	0.11%
2022/11/24	4	22.75	8	22.82	22.80	-4	10,531	-0.04%
2022/11/23	31	23.12	32	22.84	22.75	-1	10,466	-0.01%
2022/11/22	5	23.75	2	23.83	23.35	3	10,378	0.03%
2022/11/21	44	23.87	21	24.00	23.85	23	10,361	0.22%
2022/11/18	3	24.13	35	24.42	23.90	-32	10,353	-0.31%
2022/11/17	34	23.89	43	24.13	24.20	-9	10,256	-0.09%
2022/11/16	66	24.03	49	24.22	24.45	17	10,149	0.17%
2022/11/15	98	23.73	46	23.69	24.10	52	9,713	0.54%
2022/11/14	19	21.87	26	22.02	22.45	-7	8,940	-0.08%
2022/11/10	1	20.35	0	0.00	20.35	1	8,764	0.01%
2022/11/09	1	20.55	1	20.85	20.75	0	9,001	0.00%
2022/11/08	5.5	20.75	4	20.83	20.60	1.5	9,464	0.02%
2022/11/07	1	20.50	3	20.55	20.40	-2	9,865	-0.02%
2022/11/04	2	19.83	0	0.00	19.90	2	9,907	0.02%
2022/11/03	0	0.00	4	20.45	20.55	-4	9,955	-0.04%
2022/11/02	1	20.20	5	20.31	20.45	-4	9,996	-0.04%
2022/10/31	19	19.72	5	19.71	19.70	14	10,146	0.14%
2022/10/28	4	20.00	0	0.00	19.90	4	10,270	0.04%
2022/10/27	7	20.41	0	0.00	20.50	7	10,296	0.07%
2022/10/26	7	20.49	4	20.50	20.45	3	10,711	0.03%
2022/10/25	8	20.88	0	0.00	20.80	8	11,142	0.07%
2022/10/24	2	21.40	1	21.85	21.30	1	11,165	0.01%
2022/10/21	2	21.55	0	0.00	21.50	2	11,244	0.02%
2022/10/20	2	21.33	1	21.65	22.45	1	11,328	0.01%
2022/10/19	0	0.00	19	21.82	21.90	-19	11,399	-0.17%
2022/10/18	1	21.20	0	0.00	21.25	1	11,536	0.01%
2022/10/17	2	20.98	0	0.00	21.15	2	11,683	0.02%
2022/10/14	2	21.38	2	21.40	21.15	0	11,844	0.00%
2022/10/13	3	21.43	14	21.45	21.15	-11	11,967	-0.09%
2022/10/12	5	22.16	1	22.20	22.20	4	12,127	0.03%
2022/10/11	2	22.30	0	0.00	22.30	2	12,275	0.02%
2022/10/06	1	22.30	2	22.40	22.50	-1	12,267	-0.01%
2022/10/05	12	22.88	15	22.91	22.60	-3	12,293	-0.02%
2022/10/04	1	22.10	4	22.00	22.15	-3	12,230	-0.02%
2022/10/03	0	0.00	1	21.40	21.30	-1	12,194	-0.01%
2022/09/30	2	20.45	11	20.69	21.15	-9	12,257	-0.07%
2022/09/29	4.2	21.04	3	21.07	21.00	1.2	12,300	0.01%
2022/09/28	3	20.98	0	0.00	20.50	3	12,279	0.02%
2022/09/27	1	21.50	11	21.40	21.40	-10	12,321	-0.08%
2022/09/26	11	22.02	0	0.00	21.65	11	12,522	0.09%
2022/09/23	3.3	23.05	1	23.00	23.00	2.3	12,506	0.02%
2022/09/22	3	22.62	1	22.60	22.55	2	12,464	0.02%
2022/09/21	19	23.18	2	23.33	23.20	17	12,282	0.14%
2022/09/20	4.2	23.94	21.5	23.88	24.20	-17.3	12,026	-0.14%
2022/09/19	19	25.07	21	24.60	24.45	-2	11,912	-0.02%
2022/09/16	8	24.19	11	24.12	24.45	-3	11,816	-0.03%
2022/09/15	10.1	24.40	2	24.45	24.45	8.1	11,879	0.07%
2022/09/14	4	23.96	5	23.90	23.95	-1	11,970	-0.01%
2022/09/13	10	24.55	0	0.00	24.55	10	12,118	0.08%
2022/09/12	1	24.45	51	24.95	24.60	-50	12,301	-0.41%
2022/09/08	9	24.19	12	24.18	24.20	-3	12,320	-0.02%
2022/09/07	45	24.49	27	24.35	23.90	18	12,320	0.15%
2022/09/06	89	24.28	12	24.00	23.95	77	12,180	0.63%
2022/09/05	20	24.69	5	24.83	24.60	15	12,095	0.12%
2022/09/02	4	25.20	22	25.50	25.15	-18	12,179	-0.15%
2022/09/01	36	25.29	19	25.23	25.20	17	12,175	0.14%
2022/08/31	22.2	25.82	7	25.83	25.95	15.2	12,098	0.13%
2022/08/30	3	26.25	2	26.40	26.30	1	12,043	0.01%
2022/08/29	2	26.20	5	26.20	26.25	-3	12,111	-0.02%
2022/08/26	2	27.15	8.1	27.06	27.05	-6.1	12,174	-0.05%
2022/08/25	28	26.87	10	26.79	26.90	18	12,183	0.15%
2022/08/24	6	26.88	3.9	26.78	26.80	2.1	12,216	0.02%
2022/08/23	8	26.44	3	26.57	26.55	5	12,301	0.04%
2022/08/22	7	26.86	1	26.80	26.80	6	12,299	0.05%
2022/08/19	4	27.60	6	27.73	27.55	-2	12,263	-0.02%
2022/08/18	30	27.79	7	27.81	27.70	23	12,205	0.19%
2022/08/17	19	27.72	30	27.91	27.45	-11	12,084	-0.09%
2022/08/16	34	27.17	6.4	27.26	27.20	27.7	11,983	0.23%
2022/08/15	9	27.31	17.1	27.32	27.60	-8.1	11,864	-0.07%
2022/08/12	18	26.17	17	26.17	26.00	1	11,606	0.01%
2022/08/11	9	25.29	10	25.40	25.20	-1	11,403	-0.01%
2022/08/10	6.3	25.56	4	25.45	25.20	2.3	11,397	0.02%
2022/08/09	7	25.63	11	25.60	25.50	-4	11,359	-0.04%
2022/08/08	4	25.65	0	0.00	25.50	4	11,344	0.04%
2022/08/05	4	26.50	8	26.23	26.05	-4	11,308	-0.04%
2022/08/04	6	26.19	7	25.95	26.00	-1	11,422	-0.01%
2022/08/03	8	26.53	5	26.52	26.70	3	11,402	0.03%
2022/08/02	88.2	26.94	105	26.72	26.90	-16.8	11,544	-0.15%	大賣/
2022/08/01	34	26.69	128	25.97	27.10	-94	11,292	-0.83%	大賣/
2022/07/29	81	25.10	4	25.16	25.15	77	11,552	0.67%
2022/07/28	3	24.93	3	24.98	24.90	0	11,523	0.00%
2022/07/27	40	24.65	3	24.35	24.60	37	11,460	0.32%
2022/07/26	18	25.34	18	25.47	25.05	0	11,397	0.00%
2022/07/25	16	28.65	169	28.48	28.70	-153	11,190	-1.37%	大賣/鉅額交易
2022/07/22	13	28.25	1	27.90	28.20	12	11,040	0.11%
2022/07/21	12.2	28.34	2	28.43	28.10	10.2	11,086	0.09%
2022/07/20	4	29.33	6	29.36	29.40	-2	11,156	-0.02%
2022/07/19	2	28.63	5.1	28.53	28.75	-3.1	11,216	-0.03%
2022/07/18	4	27.24	0	0.00	28.40	4	11,158	0.04%
2022/07/14	2	26.60	20	26.58	26.80	-18	11,223	-0.16%
2022/07/13	6.1	26.63	2	26.75	26.60	4.1	11,308	0.04%
2022/07/12	1	26.80	1	26.80	26.75	0	11,532	0.00%
2022/07/11	0	0.00	3	26.75	27.00	-3	11,650	-0.03%
2022/07/08	3	26.87	2	27.05	26.70	1	11,748	0.01%
2022/07/07	3	26.08	2	26.00	26.00	1	11,839	0.01%
2022/07/06	1	25.50	7	25.60	25.50	-6	11,951	-0.05%
2022/07/05	5	25.80	4.4	25.83	26.00	0.6	12,164	0.00%
2022/07/04	14.2	24.92	8	25.05	25.00	6.2	12,242	0.05%
2022/07/01	3	26.55	6	27.03	26.60	-3	12,314	-0.02%
2022/06/30	10	26.84	5	26.86	26.85	5	12,310	0.04%
2022/06/29	1	27.85	3	27.75	27.70	-2	12,355	-0.02%
2022/06/28	0	0.00	4	27.86	27.95	-4	12,507	-0.03%
2022/06/27	7	28.51	0	28.55	28.50	7	13,089	0.05%
2022/06/24	2	27.45	2	27.55	27.50	0	13,382	0.00%
2022/06/23	2.2	27.19	5	27.01	27.10	-2.8	13,663	-0.02%
2022/06/22	11	27.85	35	27.50	27.40	-24	13,894	-0.17%
2022/06/21	34	28.19	6	28.48	28.40	28	14,512	0.19%
2022/06/20	28.2	29.21	26	28.81	28.05	2.2	14,978	0.01%
2022/06/17	58	29.67	55	29.56	29.80	3	16,109	0.02%
2022/06/16	14.2	30.55	39.1	30.29	30.00	-24.9	17,398	-0.14%
2022/06/15	10	31.34	3	30.93	30.90	7	17,549	0.04%
2022/06/14	35.3	30.65	17	30.59	31.00	18.3	17,760	0.10%
2022/06/13	41.8	31.47	53.2	31.48	31.15	-11.4	18,175	-0.06%
2022/06/10	16	32.44	18	32.27	32.55	-2	18,323	-0.01%
2022/06/09	13.2	32.80	10	32.75	32.85	3.2	18,553	0.02%
2022/06/08	19	33.32	15	33.15	33.15	4	19,323	0.02%
2022/06/07	14	33.07	2.4	33.11	33.30	11.7	19,624	0.06%
2022/06/06	8	33.51	15	33.35	33.50	-7	19,839	-0.04%
2022/06/02	10.2	32.92	7	32.78	32.65	3.2	21,173	0.02%
2022/06/01	1	33.20	0	0.00	33.15	1	22,617	0.00%
2022/05/31	21	32.74	10	32.75	32.70	11	22,746	0.05%
2022/05/30	0	0.00	6	33.55	33.40	-6	22,803	-0.03%
2022/05/27	1.1	33.02	0	0.00	33.00	1.1	23,267	0.00%
2022/05/26	1	33.00	1	33.00	32.80	0	23,743	0.00%
2022/05/25	7	32.62	2	32.63	32.65	5	23,894	0.02%
2022/05/24	2	33.05	2	33.38	32.90	0	24,000	0.00%
2022/05/23	6	33.03	7	33.24	33.00	-1	24,170	0.00%
2022/05/20	6	32.85	19	33.07	33.10	-13	24,603	-0.05%
2022/05/19	20.1	31.83	4	32.04	31.90	16.1	25,466	0.06%
2022/05/18	11.7	33.52	5	33.48	33.45	6.7	25,245	0.03%
2022/05/17	4.1	32.65	4	32.70	32.95	0.1	25,175	0.00%
2022/05/16	9	32.89	13	33.05	32.90	-4	25,132	-0.02%
2022/05/13	11	32.61	2.2	32.75	32.75	8.8	25,157	0.04%
2022/05/12	34.3	32.87	40	32.88	32.35	-5.7	25,175	-0.02%
2022/05/11	20.3	33.75	3	33.80	33.65	17.3	25,046	0.07%
2022/05/10	9	33.82	11	34.42	34.50	-2	25,121	-0.01%
2022/05/09	34	33.82	12	33.82	33.65	22	25,071	0.09%
2022/05/06	108.7	35.00	94	34.74	34.60	14.7	25,056	0.06%	大買/
2022/05/05	13	38.48	10	38.48	38.35	3	24,627	0.01%
2022/05/04	4.1	37.99	8	38.03	37.95	-3.9	24,616	-0.02%
2022/05/03	11	37.63	7	37.51	37.85	4	24,698	0.02%
2022/04/29	21	38.30	61	38.11	38.15	-40	24,756	-0.16%
2022/04/28	34	38.26	24	38.17	38.05	10	24,853	0.04%
2022/04/27	15.2	38.05	21.1	37.98	38.20	-5.9	24,827	-0.02%
2022/04/26	71.3	40.08	14	39.80	39.40	57.3	24,640	0.23%
2022/04/25	77.5	41.17	3.3	41.22	40.90	74.2	24,401	0.30%
2022/04/22	17	44.02	20	43.99	43.85	-3	24,199	-0.01%
2022/04/21	15	43.50	15	43.28	43.10	0	24,298	0.00%
2022/04/20	28.2	43.95	25	43.81	43.60	3.2	24,620	0.01%
2022/04/19	18.5	44.80	23	44.72	44.50	-4.5	24,576	-0.02%
2022/04/18	33.5	45.46	97	45.34	44.75	-63.5	24,596	-0.26%
2022/04/15	8	47.26	18	47.13	46.80	-10	24,461	-0.04%
2022/04/14	17.2	47.11	13	46.99	46.80	4.2	24,431	0.02%
2022/04/13	27	47.23	28	47.24	47.10	-1	24,418	0.00%
2022/04/12	27	46.22	23	46.11	46.70	4	24,421	0.02%
2022/04/11	49.4	47.39	8	46.91	46.65	41.4	24,375	0.17%
2022/04/08	12	47.01	40	47.18	47.50	-28	24,241	-0.12%
2022/04/07	77	47.00	70	46.29	45.75	7	24,089	0.03%
2022/04/06	29	46.82	6	46.85	46.95	23	23,863	0.10%
2022/04/01	20	46.49	40	46.36	46.55	-20	23,925	-0.08%
2022/03/31	20.2	46.45	5.2	46.27	46.15	15	24,396	0.06%
2022/03/30	23	45.40	53	45.82	46.90	-30	24,614	-0.12%
2022/03/29	91.2	46.26	36.5	46.29	46.00	54.8	24,555	0.22%
2022/03/28	38.2	47.29	41.5	47.31	47.30	-3.3	24,828	-0.01%
2022/03/25	30	48.17	38	48.21	48.50	-8	25,621	-0.03%
2022/03/24	89.1	48.48	78	48.36	47.95	11.1	27,333	0.04%
2022/03/23	78.2	47.77	101	47.57	48.50	-22.8	28,160	-0.08%	大賣/
2022/03/22	103	47.81	135.5	47.87	47.40	-32.5	27,779	-0.12%	大買/大賣/
2022/03/21	139	46.79	233	46.72	47.20	-94	26,656	-0.35%	大買/大賣/
2022/03/18	43	44.38	140.9	44.06	43.95	-97.9	25,846	-0.38%	大賣/
2022/03/17	21	44.35	162	43.96	44.20	-141	26,610	-0.53%	大賣/鉅額交易
2022/03/16	36	43.95	105.1	43.98	43.75	-69.1	26,726	-0.26%	大賣/
2022/03/15	29	43.38	17	43.51	43.20	12	26,546	0.05%
2022/03/14	21	43.57	39.3	43.54	44.00	-18.3	27,330	-0.07%
2022/03/11	158.1	43.69	110	43.76	43.60	48.1	27,832	0.17%	大買/大賣/
2022/03/10	60	41.94	141	42.03	42.80	-81	27,391	-0.30%	大賣/
2022/03/09	75.1	41.54	118	40.99	41.80	-42.9	27,386	-0.16%	大賣/
2022/03/08	114.6	43.10	122	42.37	40.90	-7.4	27,456	-0.03%	大買/大賣/
2022/03/07	452	44.22	164.3	43.79	43.90	287.7	26,189	1.10%	大買/大賣/鉅額交易
2022/03/04	15.3	42.41	21	42.26	42.00	-5.7	24,971	-0.02%
2022/03/03	8	42.31	20.1	42.36	42.30	-12.1	25,053	-0.05%
2022/03/02	46.1	42.75	246.1	42.46	42.25	-200	25,338	-0.79%	大賣/鉅額交易
2022/03/01	73	42.56	45	42.21	42.05	28	26,021	0.11%
2022/02/25	44	40.33	22	40.48	40.50	22	27,087	0.08%
2022/02/24	31	39.52	34.5	39.92	39.35	-3.5	27,790	-0.01%
2022/02/23	20	41.04	13	41.32	41.30	7	27,769	0.03%
2022/02/22	42.1	42.03	79.3	41.93	41.20	-37.2	27,786	-0.13%
2022/02/21	202.4	42.56	123.5	42.22	42.75	78.9	27,345	0.29%	大買/大賣/
2022/02/18	5	39.79	2.7	39.65	39.85	2.3	26,414	0.01%
2022/02/17	12	39.69	1	39.40	39.75	11	26,629	0.04%
2022/02/16	1	39.60	3	39.58	39.55	-2	26,832	-0.01%
2022/02/15	10	39.57	15	39.40	39.10	-5	27,223	-0.02%
2022/02/14	6	39.65	5	39.71	39.80	1	28,130	0.00%
2022/02/11	15	40.46	11	40.45	40.35	4	28,247	0.01%
2022/02/10	10	40.73	24	40.42	40.50	-14	28,566	-0.05%
2022/02/09	13	40.38	16	40.29	40.25	-3	29,265	-0.01%
2022/02/08	28	39.85	19	39.93	40.00	9	29,287	0.03%
2022/02/07	46	38.45	73	39.18	39.85	-27	29,340	-0.09%
2022/01/26	111	37.08	22	36.96	37.00	89	29,320	0.30%	大買/
2022/01/25	64	37.43	58	37.12	36.75	6	29,502	0.02%
2022/01/24	119.1	37.14	20	37.18	37.10	99.1	29,595	0.33%	大買/
2022/01/21	11.1	38.97	19	39.15	38.15	-7.9	29,608	-0.03%
2022/01/20	12.3	38.77	16	38.90	39.25	-3.7	29,596	-0.01%
2022/01/19	12	38.28	26	38.39	38.25	-14	29,578	-0.05%
2022/01/18	30	39.08	8	39.23	38.80	22	29,689	0.07%
2022/01/17	21	39.55	0	0.00	39.45	21	29,911	0.07%
2022/01/14	41	39.45	34	39.53	40.00	7	30,508	0.02%
2022/01/13	50	39.52	104	39.76	40.00	-54	30,450	-0.18%	大賣/
2022/01/12	21	38.32	5	38.29	38.45	16	30,188	0.05%
2022/01/11	31	38.51	29	38.36	38.15	2	30,146	0.01%
2022/01/10	22	38.77	7	39.01	38.90	15	30,244	0.05%
2022/01/07	20.3	39.46	3	39.50	39.05	17.3	30,235	0.06%
2022/01/06	6.5	39.67	3	39.73	39.75	3.5	30,272	0.01%
2022/01/05	26	40.68	9	40.54	40.25	17	30,346	0.06%
2022/01/04	13	40.09	59	40.03	40.15	-46	30,395	-0.15%
2022/01/03	38	40.53	46.4	40.31	40.70	-8.4	30,572	-0.03%
2021/12/30	14.1	41.30	13	41.14	41.15	1.1	30,805	0.00%
2021/12/29	5	41.31	18	41.27	41.50	-13	30,944	-0.04%
2021/12/28	33	41.29	12	41.07	41.10	21	31,211	0.07%
2021/12/27	47.1	41.45	46.6	41.53	41.00	0.5	31,412	0.00%
2021/12/24	57	43.29	150.1	43.31	42.55	-93.1	31,107	-0.30%	大賣/
2021/12/23	126.1	43.45	90.2	43.51	43.55	35.9	30,878	0.12%	大買/
2021/12/22	31.1	44.19	23.4	44.15	43.90	7.7	30,458	0.03%
2021/12/21	166.1	43.20	282.1	43.52	44.55	-116	29,872	-0.39%	大買/大賣/鉅額交易
2021/12/20	326	43.46	403	43.70	44.05	-76.9	28,816	-0.27%	大買/大賣/
2021/12/17	183.4	41.20	356	41.53	41.70	-172.6	26,866	-0.64%	大買/大賣/鉅額交易
2021/12/16	55.1	39.58	969	39.33	39.40	-913.9	25,705	-3.56%	大賣/鉅額交易
2021/12/15	117.1	39.97	93	39.88	39.95	24.1	25,899	0.09%	大買/
2021/12/14	149.3	40.10	158	39.99	39.65	-8.7	25,870	-0.03%	大買/大賣/
2021/12/13	182.1	40.47	158.5	40.12	40.90	23.6	25,432	0.09%	大買/大賣/
2021/12/10	42.2	38.80	39.5	38.85	38.50	2.7	24,588	0.01%
2021/12/09	45.5	38.79	74.1	38.76	38.45	-28.6	24,644	-0.12%
2021/12/08	241.1	39.65	128	39.43	39.15	113.1	24,884	0.45%	大買/大賣/鉅額交易
2021/12/07	200.5	38.13	183.7	38.53	39.00	16.8	24,544	0.07%	大買/大賣/
2021/12/06	165	37.18	30	37.32	37.10	135	23,937	0.56%	大買/鉅額交易
2021/12/03	65	36.50	36	36.41	36.50	29	23,783	0.12%
2021/12/02	30.3	36.03	67	36.15	36.20	-36.7	23,710	-0.15%
2021/12/01	22.1	35.07	23	34.92	35.40	-1	23,638	0.00%
2021/11/30	26.1	35.07	67	34.86	35.10	-40.9	23,681	-0.17%
2021/11/29	36.1	35.10	29	35.04	35.10	7.1	23,701	0.03%
2021/11/26	85.6	36.77	67	36.62	36.25	18.6	23,693	0.08%
2021/11/25	1,083.3	37.99	68.1	38.13	38.15	1,015.2	23,602	4.30%	大買/鉅額交易
2021/11/24	262.6	36.95	144	37.31	37.40	118.6	22,654	0.52%	大買/大賣/鉅額交易
2021/11/23	109	34.64	87	34.95	35.20	22	21,411	0.10%	大買/
2021/11/22	28	32.96	44	33.02	33.40	-16	21,791	-0.07%
2021/11/19	42.1	33.26	18	33.06	32.85	24.1	21,762	0.11%
2021/11/18	12	33.98	33	33.89	33.90	-21	21,745	-0.10%
2021/11/17	20.2	34.00	113	33.98	33.85	-92.8	21,904	-0.42%	大賣/
2021/11/16	33.1	34.29	42	34.20	34.10	-8.9	22,142	-0.04%
2021/11/15	33.2	34.89	24	34.72	34.75	9.2	22,263	0.04%
2021/11/12	107.1	36.03	82	35.61	35.55	25.1	22,815	0.11%	大買/
2021/11/11	106	36.95	68	36.61	36.25	38	22,815	0.17%	大買/
2021/11/10	24	35.26	19	35.23	34.95	5	22,256	0.02%
2021/11/09	97.1	35.41	45	35.61	35.70	52.1	22,466	0.23%
2021/11/08	147.1	36.12	128	36.20	36.25	19.1	22,636	0.08%	大買/大賣/
2021/11/05	42	34.44	18	34.34	34.30	24	22,459	0.11%
2021/11/04	27	35.48	13	35.52	35.15	14	22,738	0.06%
2021/11/03	50.5	35.67	50	35.83	35.70	0.5	23,539	0.00%
2021/11/02	60	35.47	78	35.46	35.15	-18	23,573	-0.08%
2021/11/01	34	35.07	32.4	35.12	35.20	1.6	23,736	0.01%
2021/10/29	22	34.70	3	35.13	35.10	19	23,880	0.08%
2021/10/28	44	34.74	76.2	34.54	34.85	-32.2	23,908	-0.13%
2021/10/27	22	35.20	21	35.32	35.30	1	24,131	0.00%
2021/10/26	12	35.27	20	35.38	35.60	-8	24,736	-0.03%
2021/10/25	7	34.69	22.3	34.42	35.05	-15.3	25,027	-0.06%
2021/10/22	102.2	34.61	96	34.43	33.70	6.2	25,424	0.02%	大買/
2021/10/21	36.4	36.93	32.2	36.81	36.90	4.2	25,461	0.02%
2021/10/20	62.1	36.63	50	36.70	36.05	12.1	25,804	0.05%
2021/10/19	6	36.55	5	36.68	36.60	1	26,215	0.00%
2021/10/18	3	35.87	1	35.55	36.40	2	26,883	0.01%
2021/10/15	12	36.48	3	36.77	36.30	9	27,449	0.03%
2021/10/14	13.1	35.82	21	35.96	36.35	-7.9	28,019	-0.03%
2021/10/13	17.1	35.68	19	35.83	35.80	-2	28,804	-0.01%
2021/10/12	37	37.10	153	36.84	36.10	-116	29,292	-0.40%	大賣/鉅額交易
2021/10/08	65	37.51	40.1	37.26	37.00	24.9	30,189	0.08%
2021/10/07	47.1	38.07	42.1	37.90	38.30	5	31,156	0.02%
2021/10/06	37	38.31	25	38.45	38.05	12	32,370	0.04%
2021/10/05	32	37.99	293.6	37.24	39.00	-261.6	33,509	-0.78%	大賣/鉅額交易
2021/10/04	41	38.50	80	38.01	37.10	-39	34,130	-0.11%
2021/10/01	63.2	40.18	34	40.06	39.15	29.2	35,544	0.08%
2021/09/30	9	41.02	67	40.89	41.80	-58	37,175	-0.16%
2021/09/29	24	40.66	13	40.81	40.35	11	38,748	0.03%
2021/09/28	15	41.65	7	41.47	41.45	8	41,331	0.02%
2021/09/27	7	42.09	22.5	42.19	42.35	-15.5	44,443	-0.03%
2021/09/24	11.1	41.55	22	41.64	41.75	-10.9	49,121	-0.02%
2021/09/23	55.4	40.67	54	40.39	41.25	1.4	55,807	0.00%
2021/09/22	150.3	41.44	79.1	41.52	41.00	71.2	63,801	0.11%	大買/
2021/09/17	18.1	43.79	26.1	44.05	44.45	-8	67,891	-0.01%
2021/09/16	64	44.65	48	44.41	44.15	16	70,029	0.02%
2021/09/15	13	44.66	44	44.46	45.05	-31	71,938	-0.04%
2021/09/14	28.4	45.85	12	45.65	45.50	16.4	75,763	0.02%
2021/09/13	54	47.00	56.1	47.12	46.90	-2.1	79,590	0.00%
2021/09/10	168	46.38	118	46.47	46.35	50	80,607	0.06%	大買/大賣/
2021/09/09	18	43.83	23	44.38	44.95	-5	81,642	-0.01%
2021/09/08	26	44.22	43	44.05	43.70	-17	84,570	-0.02%
2021/09/07	65	43.99	41	44.78	44.20	24	84,889	0.03%
2021/09/06	99	44.97	59.1	44.68	44.45	39.9	85,072	0.05%
2021/09/03	16	44.81	95	44.45	44.05	-79	85,000	-0.09%
2021/09/02	61.1	44.86	69	44.94	44.40	-7.9	85,129	-0.01%
2021/09/01	28	46.67	19	46.60	46.05	9	85,115	0.01%
2021/08/31	124	47.07	138.1	46.70	46.85	-14.1	85,070	-0.02%	大買/大賣/
2021/08/30	35	46.33	31	46.35	46.40	4	85,302	0.00%
2021/08/27	51	45.95	15	46.11	45.85	36	85,511	0.04%
2021/08/26	135	46.76	119	46.87	46.00	16	85,671	0.02%	大買/大賣/
2021/08/25	26	44.00	49	43.93	44.10	-23	85,317	-0.03%
2021/08/24	47	43.91	42	44.14	44.00	5	89,217	0.01%
2021/08/23	44	44.48	30.5	44.64	44.10	13.5	93,474	0.01%
2021/08/20	103	42.97	163	43.15	43.40	-60	96,058	-0.06%	大買/大賣/
2021/08/19	104.4	43.91	56	44.14	42.75	48.4	98,816	0.05%	大買/
2021/08/18	204.2	43.20	248.1	43.57	45.40	-43.9	100,762	-0.04%	大買/大賣/
2021/08/17	64.2	46.15	84	46.51	44.30	-19.9	102,491	-0.02%
2021/08/16	91	47.74	101	47.88	47.80	-10	106,682	-0.01%	大賣/
2021/08/13	56	48.38	46	48.50	47.80	10	111,289	0.01%
2021/08/12	72.3	48.60	104.1	48.47	49.30	-31.8	115,351	-0.03%	大賣/
2021/08/11	111	47.76	90.9	48.08	47.00	20.1	118,096	0.02%	大買/
2021/08/10	47.2	47.81	29	47.68	47.30	18.2	119,720	0.02%
2021/08/09	185	49.00	214.1	49.03	48.85	-29.1	121,383	-0.02%	大買/大賣/
2021/08/06	55	47.23	68	47.36	47.00	-13	123,407	-0.01%
2021/08/05	72	47.39	126	47.99	47.15	-54	126,196	-0.04%	大賣/
2021/08/04	84.1	48.96	62.2	49.38	48.60	21.9	129,263	0.02%
2021/08/03	55	48.74	32	49.02	48.75	23	134,933	0.02%
2021/08/02	112.1	49.12	77	49.21	49.25	35.1	138,109	0.03%	大買/
2021/07/30	194	49.41	124.4	49.58	48.90	69.7	142,440	0.05%	大買/大賣/
2021/07/29	63.3	47.85	52.1	48.09	48.90	11.3	146,402	0.01%
2021/07/28	148	46.93	104	46.86	46.90	44	148,860	0.03%	大買/大賣/
2021/07/27	28.1	47.17	34.2	47.86	46.50	-6.1	151,587	0.00%
2021/07/26	68.1	49.74	65	49.10	48.55	3.1	154,472	0.00%
2021/07/23	47.2	49.78	110.1	49.74	50.40	-62.9	157,355	-0.04%	大賣/
2021/07/22	63.2	48.60	35.6	49.34	48.20	27.6	158,348	0.02%
2021/07/21	42	50.50	51.8	50.57	49.30	-9.8	159,661	-0.01%
2021/07/20	38.4	51.85	47.1	51.91	51.50	-8.7	159,499	-0.01%
2021/07/19	104	54.08	89	53.72	53.10	15	159,337	0.01%	大買/
2021/07/16	56.4	53.24	103.1	53.07	53.00	-46.6	159,322	-0.03%	大賣/
2021/07/15	161	52.81	127.4	53.13	54.40	33.6	159,147	0.02%	大買/大賣/
2021/07/14	104.2	50.76	112.6	50.63	50.70	-8.4	158,637	-0.01%	大買/大賣/
2021/07/13	237	54.88	278.6	55.50	52.60	-41.5	158,188	-0.03%	大買/大賣/
2021/07/12	102	58.10	131	58.80	57.40	-29	157,356	-0.02%	大買/大賣/
2021/07/09	105	57.25	48	56.87	56.50	57	156,798	0.04%	大買/
2021/07/08	158	57.30	116	57.48	58.50	42	156,468	0.03%	大買/大賣/
2021/07/07	222.3	57.87	182.2	57.47	56.50	40.1	155,332	0.03%	大買/大賣/
2021/07/06	161.2	60.51	143.4	60.55	59.60	17.9	155,560	0.01%	大買/大賣/
2021/07/05	335	62.16	225	62.16	61.30	110	156,896	0.07%	大買/大賣/鉅額交易
2021/07/02	364.4	60.64	721	60.81	60.10	-356.6	154,581	-0.23%	大買/大賣/鉅額交易
2021/07/01	522.2	61.24	810	60.52	58.80	-287.8	153,370	-0.19%	大買/大賣/鉅額交易
2021/06/30	906.2	62.71	629.2	62.67	61.20	277	151,103	0.18%	大買/大賣/鉅額交易
2021/06/29	933.3	58.91	934.8	58.35	59.50	-1.5	147,776	0.00%	大買/大賣/
2021/06/28	948.5	53.94	621.4	53.98	55.70	327.1	141,237	0.23%	大買/大賣/鉅額交易
2021/06/25	232	51.91	236	52.16	50.70	-4	136,878	0.00%	大買/大賣/
2021/06/24	260	50.62	238.9	50.82	50.60	21.1	135,237	0.02%	大買/大賣/
2021/06/23	537.4	52.05	310.4	49.96	48.25	227	133,347	0.17%	大買/大賣/鉅額交易
2021/06/22	101	50.30	239.3	51.01	51.70	-138.3	130,040	-0.11%	大買/大賣/鉅額交易
2021/06/21	307.5	48.12	274	47.17	47.00	33.5	125,972	0.03%	大買/大賣/
2021/06/18	127.1	51.08	87.2	51.28	50.00	39.9	124,583	0.03%	大買/
2021/06/17	161.2	52.49	149.3	52.61	50.80	11.9	123,048	0.01%	大買/大賣/
2021/06/16	60.8	51.31	55.8	51.01	50.40	5	120,480	0.00%
2021/06/15	46.1	48.79	29.1	48.46	50.60	17	120,113	0.01%
2021/06/11	20.4	46.79	14.3	47.22	47.20	6.1	119,897	0.01%
2021/06/10	38.2	45.91	63.3	46.08	47.10	-25.1	120,284	-0.02%
2021/06/09	21.3	46.63	23	46.90	46.80	-1.7	120,431	0.00%
2021/06/08	21.3	48.19	13	47.92	48.55	8.3	120,709	0.01%
2021/06/07	48	46.52	109	47.37	47.20	-61	120,863	-0.05%	大賣/
2021/06/04	30.2	51.09	43	50.73	49.95	-12.8	120,690	-0.01%
2021/06/03	43.1	51.98	67.1	52.10	51.60	-24	121,601	-0.02%
2021/06/02	83	52.83	134.5	52.62	52.70	-51.5	121,644	-0.04%	大賣/
2021/06/01	421.1	53.57	415.6	53.04	53.30	5.5	122,374	0.00%	大買/大賣/
2021/05/31	334	52.61	583.1	52.46	52.40	-249.1	121,105	-0.21%	大買/大賣/鉅額交易
2021/05/28	239	47.88	194	48.08	48.70	45	118,089	0.04%	大買/大賣/
2021/05/27	251	45.54	180	45.13	44.30	71	116,115	0.06%	大買/大賣/
2021/05/26	217.5	43.85	153	43.99	44.10	64.5	114,060	0.06%	大買/大賣/
2021/05/25	127.4	44.49	228	44.39	44.00	-100.6	113,252	-0.09%	大買/大賣/
2021/05/24	313.1	46.16	448	46.06	45.05	-134.9	113,497	-0.12%	大買/大賣/鉅額交易
2021/05/21	621.8	44.61	317	44.29	46.15	304.8	110,303	0.28%	大買/大賣/鉅額交易
2021/05/20	703.1	45.13	713	44.74	43.00	-9.9	105,867	-0.01%	大買/大賣/
2021/05/19	209	44.57	125	44.48	45.00	84	101,894	0.08%	大買/大賣/
2021/05/18	125	40.62	37.3	40.59	40.95	87.7	99,356	0.09%	大買/
2021/05/17	67	37.55	149.6	37.42	37.25	-82.5	97,397	-0.08%	大賣/
2021/05/14	225.4	44.09	400	45.20	41.35	-174.6	95,502	-0.18%	大買/大賣/鉅額交易
2021/05/13	537.3	46.96	290	46.15	45.90	247.3	92,554	0.27%	大買/大賣/鉅額交易
2021/05/12	301.1	55.20	369.2	53.70	51.00	-68.1	89,797	-0.08%	大買/大賣/
2021/05/11	506.9	58.50	462.2	58.31	56.60	44.7	86,567	0.05%	大買/大賣/
2021/05/10	227	55.42	169.2	56.43	57.40	57.8	80,795	0.07%	大買/大賣/
2021/05/07	484	49.28	611.6	49.14	52.20	-127.6	77,653	-0.16%	大買/大賣/鉅額交易
2021/05/06	282	46.52	258.2	47.19	47.50	23.8	73,184	0.03%	大買/大賣/
2021/05/05	189	41.97	274.4	42.90	43.20	-85.4	68,736	-0.12%	大買/大賣/
2021/05/04	193.6	41.29	278.3	40.92	39.30	-84.7	66,023	-0.13%	大買/大賣/
2021/05/03	479	44.95	197.6	44.54	42.65	281.4	62,948	0.45%	大買/大賣/鉅額交易
2021/04/29	207.5	40.60	204.8	41.57	42.60	2.7	59,681	0.00%	大買/大賣/
2021/04/28	190	39.60	176	39.66	38.75	14	56,519	0.02%	大買/大賣/
2021/04/27	281	39.55	272.1	39.30	40.00	8.9	55,435	0.02%	大買/大賣/
2021/04/26	71.5	38.12	43.1	38.78	39.25	28.4	53,702	0.05%
2021/04/23	27.1	35.32	41	35.14	35.70	-13.9	53,554	-0.03%
2021/04/22	65	37.46	23	38.00	36.25	42	53,573	0.08%
2021/04/21	17.5	33.84	44.2	34.93	35.40	-26.7	53,448	-0.05%
2021/04/20	55	33.34	31	33.38	34.50	24	53,279	0.05%
2021/04/19	69	33.40	24.7	34.42	34.70	44.3	53,408	0.08%
2021/04/16	45	30.23	94.7	30.82	31.55	-49.7	53,007	-0.09%
2021/04/15	25.2	28.85	67.2	28.89	28.70	-42.1	52,922	-0.08%
2021/04/14	51	27.77	111.4	27.79	27.80	-60.4	53,582	-0.11%	大賣/
2021/04/13	32.1	27.92	78	27.62	27.40	-45.9	55,897	-0.08%
2021/04/12	161	28.30	153.7	28.53	29.00	7.4	59,126	0.01%	大買/大賣/
2021/04/09	270	26.55	211	26.43	26.80	59	58,542	0.10%	大買/大賣/
2021/04/08	0	0.00	46	24.95	24.95	-46	56,092	-0.08%
2021/04/07	143	22.83	172.1	22.72	22.70	-29.1	56,933	-0.05%	大買/大賣/
2021/04/06	496.5	21.71	404.7	22.17	22.70	91.8	56,288	0.16%	大買/大賣/
2021/04/01	462	20.54	745.9	20.91	20.75	-283.9	54,838	-0.52%	大買/大賣/鉅額交易
2021/03/31	127	18.98	294.4	18.99	19.50	-167.4	52,181	-0.32%	大買/大賣/鉅額交易
2021/03/30	77	18.19	11	18.18	18.30	66	51,223	0.13%
2021/03/29	80	18.27	86	18.30	18.30	-6	52,583	-0.01%
2021/03/26	47.2	17.75	3.3	17.69	17.80	43.9	55,864	0.08%
2021/03/25	106	17.89	24	18.00	17.55	82	58,787	0.14%	大買/
2021/03/24	86	17.27	6	17.27	17.30	80	58,813	0.14%
2021/03/23	44.3	17.66	60	17.79	17.55	-15.7	59,227	-0.03%
2021/03/22	14	17.74	23	17.52	17.70	-9	60,007	-0.01%
2021/03/19	8	17.84	13.3	17.69	17.50	-5.3	61,924	-0.01%
2021/03/18	55	17.80	15	17.79	17.75	40	63,665	0.06%
2021/03/17	28	17.92	63	17.96	17.85	-35	66,518	-0.05%
2021/03/16	88	17.96	113	18.03	17.75	-25	67,843	-0.04%	大賣/
2021/03/15	49	18.44	11	18.45	18.35	38	67,472	0.06%
2021/03/12	84	18.42	75.5	18.56	18.75	8.5	67,060	0.01%
2021/03/11	25	18.30	87	18.19	18.25	-62	66,686	-0.09%
2021/03/10	35	18.18	72	18.16	18.20	-37	66,651	-0.06%
2021/03/09	116	18.70	248.7	18.37	18.40	-132.7	66,366	-0.20%	大買/大賣/鉅額交易
2021/03/08	148	18.06	119.6	18.07	18.10	28.4	65,151	0.04%	大買/大賣/
2021/03/05	194	18.29	201	18.15	17.85	-7	64,811	-0.01%	大買/大賣/
2021/03/04	137	18.61	171.1	18.50	18.60	-34.1	63,711	-0.05%	大買/大賣/
2021/03/03	241	18.06	256	17.91	17.75	-15	61,301	-0.02%	大買/大賣/
2021/03/02	61	17.65	51	17.52	17.30	10	60,155	0.02%
2021/02/26	67	17.47	62	17.53	17.45	5	59,714	0.01%
2021/02/25	87.1	17.07	238	17.19	17.45	-150.9	58,896	-0.26%	大賣/鉅額交易
2021/02/24	239	17.03	155.7	16.92	16.50	83.3	58,000	0.14%	大買/大賣/
2021/02/23	44	16.62	311.3	16.97	17.20	-267.3	55,364	-0.48%	大賣/鉅額交易
2021/02/22	70	15.54	55	15.64	15.65	15	54,002	0.03%
2021/02/19	115	15.14	19	15.19	15.45	96	53,465	0.18%	大買/
2021/02/18	126	15.08	110.5	15.28	15.40	15.5	52,997	0.03%	大買/大賣/
2021/02/17	16.9	13.83	43	14.20	14.25	-26.1	52,242	-0.05%
2021/02/05	22	13.43	3	13.45	13.40	19	51,850	0.04%
2021/02/04	38	13.63	1	13.80	13.65	37	51,731	0.07%
2021/02/03	43	13.80	31	13.85	13.70	12	51,751	0.02%
2021/02/02	22	13.92	16	14.07	14.20	6	51,453	0.01%
2021/02/01	6.3	13.54	62	13.41	13.80	-55.7	51,289	-0.11%
2021/01/29	22	14.06	7.7	13.65	13.60	14.3	51,075	0.03%
2021/01/28	10	13.93	11.1	14.12	13.90	-1.1	51,168	0.00%
2021/01/27	13	14.52	48	14.55	14.40	-35	51,213	-0.07%
2021/01/26	32	14.86	64	15.03	14.85	-32	51,226	-0.06%
2021/01/25	55	15.37	39	15.39	15.25	16	51,006	0.03%
2021/01/22	22	15.00	107	15.00	15.25	-85	50,670	-0.17%	大賣/
2021/01/21	26	14.90	35	15.04	14.90	-9	50,387	-0.02%
2021/01/20	50	14.70	70	14.66	14.60	-20	50,138	-0.04%
2021/01/19	52.7	15.59	43	15.52	15.35	9.7	49,711	0.02%
2021/01/18	118	15.05	86	15.04	15.10	32	49,391	0.06%	大買/
2021/01/15	82	15.88	126	15.92	15.70	-44	48,895	-0.09%	大賣/
2021/01/14	256	16.44	93	16.53	16.40	163	48,484	0.34%	大買/鉅額交易
2021/01/13	95	15.84	140	15.77	16.10	-45	47,717	-0.09%	大賣/
2021/01/12	117	15.81	97	16.05	15.70	20	47,363	0.04%	大買/
2021/01/11	59.1	16.71	36	16.88	16.65	23.1	46,697	0.05%
2021/01/08	60	16.53	91	16.89	16.80	-31	46,275	-0.07%
2021/01/07	206	17.23	152	16.98	16.85	54	45,602	0.12%	大買/大賣/
2021/01/06	219	18.22	163	17.91	17.65	56	44,235	0.13%	大買/大賣/
2021/01/05	74	17.86	235	17.84	17.80	-161	41,253	-0.39%	大賣/鉅額交易
2021/01/04	57	16.27	72	16.57	16.50	-15	37,384	-0.04%
2020/12/31	28	15.38	29	15.63	15.75	-1	35,812	0.00%
2020/12/30	85	15.69	30	15.82	15.50	55	35,197	0.16%
2020/12/29	192	15.61	146	15.52	15.35	46	33,981	0.14%	大買/大賣/
2020/12/28	144.1	15.19	29	15.22	15.00	115.1	32,612	0.35%	大買/鉅額交易
2020/12/25	144	15.66	41	15.57	15.50	103	31,474	0.33%	大買/鉅額交易
2020/12/24	100.2	15.75	159	15.66	15.50	-58.8	30,591	-0.19%	大賣/
2020/12/23	239	15.80	178	15.52	16.00	61	29,622	0.21%	大買/大賣/
2020/12/22	412	16.59	434	16.32	15.20	-22	28,061	-0.08%	大買/大賣/
2020/12/21	463	15.47	202.9	15.48	15.75	260.1	24,162	1.08%	大買/大賣/鉅額交易
2020/12/18	48	14.31	91	14.18	14.35	-43	21,095	-0.20%
2020/12/17	75	14.21	70	14.09	14.20	5	20,410	0.02%
2020/12/16	84	14.34	62	14.69	14.25	22	19,874	0.11%
2020/12/15	194	14.73	259.7	14.56	14.15	-65.7	18,916	-0.35%	大買/大賣/
2020/12/14	187	14.14	193.3	14.38	14.30	-6.3	17,025	-0.04%	大買/大賣/
2020/12/11	252.6	13.63	93.1	13.61	13.75	159.5	14,796	1.08%	大買/鉅額交易
2020/12/10	54	12.71	36	12.81	12.85	18	11,829	0.15%
2020/12/09	37	11.69	25	11.70	11.70	12	10,342	0.12%
2020/12/08	6	11.90	0	0.00	11.90	6	10,395	0.06%
2020/12/07	3	12.18	1	12.05	12.10	2	10,456	0.02%
2020/12/04	22	11.89	24	12.05	12.05	-2	10,470	-0.02%
2020/12/03	0	0.00	28	11.87	11.70	-28	10,500	-0.27%
2020/12/02	12	11.86	6	11.90	11.80	6	10,700	0.06%
2020/12/01	2	11.75	7	11.91	11.90	-5	10,639	-0.05%
2020/11/30	51	12.04	18	12.02	12.05	33	10,467	0.32%
2020/11/27	25	11.60	38	11.58	11.70	-13	9,940	-0.13%
2020/11/26	13	11.30	27	11.44	11.35	-14	9,580	-0.15%
2020/11/25	15	11.21	8.1	11.21	11.20	6.9	9,397	0.07%
2020/11/24	28	10.98	36	10.92	11.00	-8	8,983	-0.09%
2020/11/23	47	10.76	12.3	10.64	11.05	34.7	8,851	0.39%
2020/11/20	1	10.55	3	10.45	10.45	-2	8,295	-0.02%
2020/11/19	13	10.39	4	10.38	10.35	9	8,195	0.11%
2020/11/18	5	10.30	22	10.30	10.25	-17	8,113	-0.21%
2020/11/16	20	10.10	4	10.13	10.00	16	8,069	0.20%
2020/11/12	10	10.25	0	0.00	10.15	10	8,024	0.12%
2020/11/11	0	0.00	57	10.45	10.45	-57	7,943	-0.72%
2020/11/10	7	10.36	7	10.40	10.25	0	7,849	0.00%
2020/11/09	5	10.25	1	10.35	10.30	4	7,764	0.05%
2020/11/06	1	10.20	0	0.00	10.20	1	7,675	0.01%
2020/11/05	34	10.50	20	10.45	10.20	14	7,639	0.18%
2020/11/04	23	10.43	53	10.29	10.40	-30	7,326	-0.41%
2020/11/03	0	0.00	1	10.25	10.00	-1	7,010	-0.01%
2020/11/02	3	9.80	20	9.85	9.83	-17	6,761	-0.25%
2020/10/30	16	9.93	0	0.00	9.85	16	6,734	0.24%
2020/10/29	0	0.00	18	10.01	10.10	-18	6,674	-0.27%
2020/10/28	1	10.25	10	10.30	10.10	-9	6,628	-0.14%
2020/10/26	1	10.10	13	10.01	10.00	-12	6,471	-0.19%
2020/10/23	10	10.15	3	10.10	10.15	7	6,430	0.11%
2020/10/22	38	10.32	1	10.20	10.15	37	6,408	0.58%
2020/10/19	8	9.80	1	9.99	9.83	7	6,163	0.11%
2020/10/15	10	10.05	5	9.96	9.95	5	5,996	0.08%
2020/10/14	22	10.11	9	10.12	10.15	13	5,953	0.22%
2020/10/13	10	9.89	2	10.05	9.88	8	5,855	0.14%
2020/10/12	12	9.95	1	9.94	9.99	11	5,903	0.19%
2020/10/08	0	0.00	8	9.80	9.78	-8	5,847	-0.14%
2020/10/07	0	0.00	10	9.80	9.90	-10	5,832	-0.17%
2020/10/06	0	0.00	6	9.72	9.89	-6	5,806	-0.10%
2020/10/05	2	9.34	0	0.00	9.42	2	5,734	0.03%
2020/09/30	6	9.32	13	9.33	9.33	-7	5,744	-0.12%
2020/09/28	0	0.00	2	9.39	9.43	-2	5,772	-0.03%
2020/09/25	5	9.31	4	9.18	9.18	1	5,804	0.02%
2020/09/24	0	0.00	4	9.23	9.17	-4	5,766	-0.07%
2020/09/23	6	9.67	0	0.00	9.50	6	5,670	0.11%
2020/09/22	5	9.75	0	0.00	9.70	5	5,586	0.09%
2020/09/21	5	9.85	1	10.00	9.90	4	5,528	0.07%
2020/09/18	6	9.99	0	0.00	9.87	6	5,433	0.11%
2020/09/17	20	9.88	0	0.00	9.86	20	5,370	0.37%
2020/09/16	5	10.15	7	10.08	10.20	-2	5,064	-0.04%
2020/09/14	5	10.60	0	0.00	10.30	5	4,917	0.10%
2020/09/11	1	10.50	40	10.24	10.30	-39	4,782	-0.82%
2020/09/10	0	0.00	1	10.55	10.55	-1	4,457	-0.02%
2020/09/09	5	10.35	5	10.54	10.65	0	4,283	0.00%
2020/09/08	12	10.31	9	10.33	10.25	3	4,044	0.07%
2020/09/07	18	9.94	61	10.09	10.40	-43	3,675	-1.17%
2020/09/04	36	9.41	2	9.49	9.46	34	3,309	1.03%
2020/09/03	6	9.36	33	9.39	9.37	-27	3,253	-0.83%
2020/09/02	5	9.37	20	9.42	9.36	-15	3,213	-0.47%
2020/09/01	0	0.00	10	9.08	9.19	-10	3,220	-0.31%
2020/08/31	24	8.95	9	9.05	9.32	15	3,231	0.46%
2020/08/28	1	8.66	3	8.70	8.75	-2	3,043	-0.07%
2020/08/27	5	8.92	0	0.00	8.88	5	3,019	0.17%
2020/08/26	5	8.61	5	8.62	8.61	0	2,830	0.00%
2020/08/25	5	8.44	1	8.50	8.52	4	2,769	0.14%
2020/08/24	0	0.00	5	8.36	8.30	-5	2,764	-0.18%
2020/08/21	0	0.00	15	8.17	8.29	-15	2,894	-0.52%
2020/08/20	1	8.05	0	0.00	8.07	1	2,986	0.03%
2020/08/19	0	0.00	58	8.38	8.32	-58	2,914	-1.99%
2020/08/18	10	8.53	1	8.50	8.45	9	2,881	0.31%
2020/08/17	70	8.55	2	8.55	8.57	68	2,847	2.39%
2020/08/14	20	8.35	15	8.33	8.35	5	2,786	0.18%
2020/08/12	0	0.00	5	8.12	8.15	-5	2,734	-0.18%
2020/08/11	5	8.25	0	0.00	8.18	5	2,744	0.18%
2020/08/07	0	0.00	1	8.03	8.03	-1	2,741	-0.04%
2020/08/06	4	8.10	10.4	8.08	8.04	-6.4	2,744	-0.23%
2020/08/03	4	8.05	0	0.00	8.02	4	2,803	0.14%
2020/07/29	0	0.00	0.3	8.01	8.06	-0.3	2,811	-0.01%
2020/07/27	2	8.05	0	0.00	8.05	2	2,946	0.07%
2020/07/24	0	0.00	12	8.23	8.22	-12	2,983	-0.40%
2020/07/23	0	0.00	1	8.26	8.32	-1	2,977	-0.03%
2020/07/21	0	0.00	6	8.21	8.22	-6	3,017	-0.20%
2020/07/20	0	0.00	20	8.10	8.12	-20	3,014	-0.66%
2020/07/17	5	8.34	0	0.00	8.21	5	3,022	0.17%
2020/07/16	4	8.26	5	8.29	8.34	-1	3,024	-0.03%
2020/07/14	5	8.02	0	0.00	8.03	5	2,992	0.17%
2020/07/10	2	8.07	0	0.00	8.03	2	3,122	0.06%
2020/07/09	2	8.16	0	0.00	8.17	2	3,121	0.06%
2020/07/08	1	8.15	0	0.00	8.17	1	3,121	0.03%
2020/07/07	0	0.00	1	8.25	8.18	-1	3,127	-0.03%
2020/07/06	4	8.24	11	8.18	8.27	-7	3,132	-0.22%
2020/07/03	11	8.19	3	8.17	8.23	8	3,127	0.26%
2020/07/01	4	8.24	0	0.00	8.21	4	3,150	0.13%
2020/06/24	0	0.00	10	8.33	8.28	-10	3,199	-0.31%
2020/06/23	1	8.46	0	0.00	8.36	1	3,233	0.03%
2020/06/18	10	8.18	0	0.00	8.22	10	3,330	0.30%
2020/06/16	2	8.24	12	8.23	8.24	-10	3,423	-0.29%
2020/06/12	1	8.20	6	8.16	8.19	-5	3,593	-0.14%
2020/06/11	0	0.00	10	8.36	8.34	-10	3,653	-0.27%
2020/06/10	38	8.49	6	8.58	8.65	32	3,674	0.87%
2020/06/09	11	8.38	0	0.00	8.41	11	3,786	0.29%
2020/06/08	2	8.48	31	8.49	8.45	-29	3,934	-0.74%
2020/06/05	10	8.18	10	8.22	8.24	0	3,877	0.00%
2020/06/04	1	7.94	0	0.00	8.00	1	3,876	0.03%
2020/06/02	10	7.81	0	0.00	7.80	10	3,920	0.26%
2020/06/01	1	7.88	0	0.00	7.81	1	3,931	0.03%
2020/05/29	5	7.86	1	7.72	7.80	4	3,933	0.10%
2020/05/28	1	8.34	6	8.22	8.14	-5	3,929	-0.13%
2020/05/27	0	0.00	17	7.62	7.79	-17	3,835	-0.44%
2020/05/26	10	7.32	0	0.00	7.27	10	3,770	0.27%
2020/05/25	0	0.00	0.1	7.21	7.25	-0.1	3,769	0.00%
2020/05/22	0	0.00	10	7.37	7.30	-10	3,779	-0.26%
2020/05/19	2	7.30	1	7.33	7.26	1	3,776	0.03%
2020/05/14	6	7.29	0	0.00	7.21	6	3,743	0.16%
2020/05/13	2	7.49	0	0.00	7.50	2	3,717	0.05%
2020/05/11	0	0.00	3	7.61	7.63	-3	3,726	-0.08%
2020/05/07	0	0.00	1	7.40	7.38	-1	3,694	-0.03%
2020/05/06	0	0.00	10	7.38	7.33	-10	3,714	-0.27%
2020/05/04	10	7.46	1	7.48	7.42	9	3,728	0.24%
2020/04/30	2	7.75	4	7.78	7.83	-2	3,666	-0.05%
2020/04/29	2	7.43	4	7.43	7.47	-2	3,654	-0.05%
2020/04/28	2.9	7.26	24	7.27	7.27	-21.1	3,708	-0.57%
2020/04/27	11	7.23	0	0.00	7.16	11	3,850	0.29%
2020/04/24	2	6.78	0	0.00	6.86	2	3,818	0.05%
2020/04/23	2	6.84	0	0.00	6.81	2	3,843	0.05%
2020/04/22	1	6.59	0	0.00	6.81	1	3,857	0.03%
2020/04/21	1	7.02	0	0.00	6.77	1	3,866	0.03%
2020/04/20	0	0.00	0.4	7.10	7.10	-0.4	3,834	-0.01%
2020/04/17	2	7.12	5	7.18	7.12	-3	3,862	-0.08%
2020/04/16	18	7.16	10	7.10	7.12	8	3,815	0.21%
2020/04/15	0	0.00	1	7.31	7.25	-1	3,749	-0.03%
2020/04/14	3	7.17	0	0.00	7.22	3	3,750	0.08%
2020/04/13	2	7.07	0	0.00	7.06	2	3,769	0.05%
2020/04/10	0	0.00	2	7.17	7.20	-2	3,803	-0.05%
2020/04/09	6	7.18	7	7.13	7.15	-1	3,878	-0.03%
2020/04/08	30	6.89	1	6.84	7.04	29	3,929	0.74%
2020/04/07	3	6.74	0.9	6.71	6.74	2.1	3,962	0.05%
2020/04/06	2	6.66	0	0.00	6.67	2	4,155	0.05%
2020/04/01	0	0.00	22.5	6.82	6.80	-22.5	4,209	-0.54%
2020/03/31	0	0.00	6	6.67	6.63	-6	4,219	-0.14%
2020/03/30	1	6.43	3	6.43	6.58	-2	4,243	-0.05%
2020/03/27	3	6.72	7.9	6.66	6.60	-4.9	4,329	-0.11%
2020/03/26	8	6.60	0	0.00	6.53	8	4,342	0.18%
2020/03/25	1	7.00	20	6.90	6.89	-19	4,286	-0.44%
2020/03/24	14	6.52	0	0.00	6.51	14	4,255	0.33%
2020/03/23	1	6.05	0	0.00	6.10	1	4,258	0.02%
2020/03/20	0	0.00	30	5.83	5.94	-30	4,280	-0.70%
2020/03/19	8	5.46	2	5.42	5.40	6	4,375	0.14%
2020/03/18	1	6.18	0	0.00	6.00	1	4,266	0.02%
2020/03/17	0	0.00	40	6.24	6.21	-40	4,242	-0.94%
2020/03/16	5	6.80	0	0.00	6.75	5	4,161	0.12%
2020/03/13	7	7.02	0	0.00	7.15	7	4,089	0.17%
2020/03/12	20	7.86	45	8.12	7.74	-25	3,916	-0.64%
2020/03/11	10	8.71	1	8.91	8.60	9	3,731	0.24%
2020/03/10	21	8.71	70	8.70	8.79	-49	3,699	-1.32%
2020/03/09	3	8.96	0	0.00	8.90	3	3,663	0.08%
2020/03/06	0	0.00	7	9.30	9.21	-7	3,588	-0.20%
2020/03/04	0	0.00	11	9.31	9.30	-11	3,569	-0.31%
2020/02/27	4	9.08	0	0.00	9.06	4	3,617	0.11%
2020/02/24	16	9.39	3	9.48	9.32	13	3,585	0.36%
2020/02/21	0	0.00	5.2	9.53	9.53	-5.2	3,575	-0.15%
2020/02/19	0	0.00	11	9.43	9.45	-11	3,569	-0.31%
2020/02/18	1	9.38	13	9.39	9.41	-12	3,588	-0.33%
2020/02/17	0	0.00	5	9.30	9.32	-5	3,591	-0.14%
2020/02/14	0	0.00	5	9.38	9.35	-5	3,599	-0.14%
2020/02/13	13	9.48	2	9.46	9.40	11	3,600	0.31%
2020/02/12	6	9.34	0	0.00	9.44	6	3,658	0.16%
2020/02/10	0	0.00	50	9.30	9.22	-50	3,699	-1.35%
2020/02/07	0	0.00	2	9.38	9.33	-2	3,841	-0.05%
2020/02/06	20	9.50	5	9.51	9.52	15	4,194	0.36%
2020/02/05	2	9.28	0	0.00	9.30	2	4,202	0.05%
2020/02/04	5	9.30	0	0.00	9.30	5	4,194	0.12%
2020/02/03	8	9.13	0	0.00	9.13	8	4,182	0.19%
2020/01/31	61	9.29	72	9.28	9.32	-11	4,116	-0.27%
2020/01/30	18	9.54	0	0.00	9.32	18	4,022	0.45%
2020/01/20	0	0.00	4	10.25	10.25	-4	3,853	-0.10%
2020/01/17	20	10.25	0	0.00	10.30	20	3,816	0.52%
2020/01/15	0	0.00	2	10.30	10.30	-2	3,797	-0.05%
2020/01/13	2	10.40	7	10.45	10.40	-5	3,863	-0.13%
2020/01/10	8	10.20	0	0.00	10.30	8	3,835	0.21%
2020/01/09	15	10.23	0	0.00	10.25	15	3,871	0.39%
2020/01/08	1	10.10	0	0.00	10.10	1	3,916	0.03%
2020/01/07	0	0.00	4	10.45	10.30	-4	3,887	-0.10%
2020/01/06	0	0.00	4	10.35	10.40	-4	3,919	-0.10%
2020/01/03	0	0.00	14	10.56	10.50	-14	3,944	-0.35%
2020/01/02	70	10.70	95	10.74	10.75	-25	3,871	-0.65%
2019/12/30	27	10.57	10	10.63	10.60	17	3,759	0.45%
2019/12/27	0	0.00	1.7	10.28	10.35	-1.7	3,581	-0.05%
2019/12/26	0	0.00	15	10.20	10.15	-15	3,499	-0.43%
2019/12/24	16	10.30	5	10.30	10.25	11	3,458	0.32%
2019/12/23	0	0.00	10	10.20	10.25	-10	3,387	-0.30%
2019/12/20	1	10.10	7	10.05	10.05	-6	3,352	-0.18%
2019/12/19	0	0.00	5	10.15	10.15	-5	3,327	-0.15%
2019/12/18	0	0.00	30	10.15	10.15	-30	3,320	-0.90%
2019/12/17	3	10.10	3	10.10	10.10	0	3,275	0.00%
2019/12/16	28	9.97	22	9.98	9.99	6	3,207	0.19%
2019/12/12	0	0.00	8	9.87	9.84	-8	3,071	-0.26%
2019/12/11	0	0.00	5	9.64	9.76	-5	3,053	-0.16%
2019/12/09	10	9.64	0	0.00	9.64	10	3,050	0.33%
2019/12/06	5	9.70	2	9.69	9.69	3	3,082	0.10%
2019/12/04	7	9.66	0	0.00	9.81	7	3,095	0.23%
2019/12/03	0	0.00	1	9.69	9.71	-1	3,074	-0.03%
2019/11/25	10	9.56	0	0.00	9.57	10	2,972	0.34%
2019/11/22	3	9.39	0	0.00	9.35	3	2,965	0.10%
2019/11/20	8	9.47	2	9.45	9.42	6	2,982	0.20%
2019/11/15	0	0.00	2	9.34	9.26	-2	2,993	-0.07%
2019/11/14	0.2	9.32	0	0.00	9.32	0.2	3,002	0.01%
2019/11/12	0	0.00	11	9.51	9.48	-11	3,202	-0.34%
2019/11/11	0	0.00	1	9.48	9.46	-1	3,257	-0.03%
2019/11/08	29	9.89	5	9.89	9.87	24	3,199	0.75%
2019/11/07	11	9.80	5	9.88	9.86	6	3,179	0.19%
2019/11/06	10	9.89	25	10.00	9.86	-15	3,246	-0.46%
2019/11/05	20	9.84	33	9.78	10.10	-13	3,174	-0.41%
2019/11/04	13	9.33	0	0.00	9.36	13	2,873	0.45%
2019/10/30	55	9.10	0	0.00	9.09	55	2,949	1.86%
2019/10/29	5	9.15	0	0.00	9.11	5	2,956	0.17%
2019/10/28	1	9.18	7	9.17	9.17	-6	2,965	-0.20%
2019/10/25	34	9.19	0	0.00	9.20	34	2,970	1.14%
2019/10/24	5	9.21	0	0.00	9.21	5	3,010	0.17%
2019/10/23	1	9.26	0	0.00	9.25	1	3,027	0.03%
2019/10/22	4	9.37	12	9.38	9.36	-8	3,091	-0.26%
2019/10/21	30	9.37	4	9.36	9.40	26	3,119	0.83%
2019/10/18	5	9.10	0	0.00	9.08	5	3,208	0.16%
2019/10/17	50	9.07	0	0.00	9.10	50	3,266	1.53%
2019/10/16	7	8.96	1	8.98	8.99	6	3,262	0.18%
2019/10/15	0	0.00	0.9	9.01	9.03	-0.9	3,256	-0.03%
2019/10/14	2	9.03	50	9.03	9.06	-48	3,230	-1.49%
2019/10/09	0	0.00	100	9.20	9.12	-100	3,205	-3.12%
2019/10/08	0	0.00	50	9.45	9.45	-50	3,147	-1.59%
2019/10/07	7	9.33	100	9.33	9.32	-93	3,152	-2.95%
2019/10/04	45	9.53	0	0.00	9.51	45	3,137	1.43%
2019/09/25	9	9.96	0	0.00	9.94	9	3,226	0.28%
2019/09/23	0	0.00	152	10.05	10.00	-152	3,243	-4.69%	大賣/鉅額交易
2019/09/18	0	0.00	13	10.23	10.25	-13	3,265	-0.40%
2019/09/12	0	0.00	2	10.10	10.15	-2	3,413	-0.06%
2019/09/11	3	10.00	0	0.00	10.05	3	3,448	0.09%
2019/09/10	2	10.00	0	0.00	10.05	2	3,487	0.06%
2019/09/09	0	0.00	1.4	10.10	10.15	-1.4	3,467	-0.04%
2019/09/06	0	0.00	2	10.18	10.20	-2	3,497	-0.06%
2019/09/05	0	0.00	6	10.20	10.10	-6	3,475	-0.17%
2019/09/04	5	10.10	41	10.10	10.15	-36	3,473	-1.04%
2019/09/03	41	10.10	50	10.10	10.10	-9	3,491	-0.26%
2019/09/02	0	0.00	50	10.00	10.00	-50	3,471	-1.44%
2019/08/30	0	0.00	100	9.88	9.92	-100	3,481	-2.87%
2019/08/29	4	9.90	0	0.00	9.80	4	3,506	0.11%
2019/08/27	47	9.92	0	0.00	9.88	47	3,515	1.34%
2019/08/26	1	9.95	0	0.00	9.91	1	3,513	0.03%
2019/08/23	0	0.00	1	10.00	10.00	-1	3,544	-0.03%
2019/08/19	8	9.89	2	9.97	9.96	6	3,954	0.15%
2019/08/13	0	0.00	2	10.05	10.05	-2	3,867	-0.05%
2019/08/12	6	10.05	0	0.00	10.15	6	4,047	0.15%
2019/08/08	4	10.00	1	10.10	9.99	3	4,068	0.07%
2019/08/07	8	10.15	0	0.00	10.00	8	4,045	0.20%
2019/08/06	2	10.15	0	0.00	10.20	2	4,156	0.05%
2019/08/05	7	10.35	0	0.00	10.35	7	4,223	0.17%
2019/08/02	0	0.00	20	10.40	10.45	-20	4,354	-0.46%
2019/08/01	0	0.00	0.5	10.45	10.45	-0.5	4,449	-0.01%
2019/07/31	2	10.55	3	10.55	10.55	-1	4,528	-0.02%
2019/07/29	0	0.00	4	10.80	10.70	-4	5,056	-0.08%
2019/07/26	2	10.78	0	0.00	10.75	2	5,495	0.04%
2019/07/25	2	10.60	0	0.00	10.60	2	5,543	0.04%
2019/07/24	4	10.70	0	0.00	10.65	4	5,620	0.07%
2019/07/22	0	0.00	5	10.80	10.80	-5	5,714	-0.09%
2019/07/17	0	0.00	20	10.50	10.50	-20	6,190	-0.32%
2019/07/15	7	10.40	0	0.00	10.35	7	6,456	0.11%
2019/07/12	20	10.45	0	0.00	10.40	20	6,538	0.31%
2019/07/11	4	10.40	10	10.40	10.40	-6	6,644	-0.09%
2019/07/09	3	10.40	0	0.00	10.40	3	6,829	0.04%
2019/07/08	1	10.45	0	0.00	10.45	1	6,880	0.01%
2019/07/04	2	10.50	1	10.50	10.55	1	6,986	0.01%
2019/07/03	6	10.53	0	0.00	10.55	6	7,105	0.08%
2019/07/02	8	10.66	3	10.70	10.70	5	7,240	0.07%
2019/06/27	1	10.55	0	0.00	10.55	1	7,436	0.01%
2019/06/25	30	10.59	0	0.00	10.45	30	7,533	0.40%
2019/06/18	25	10.30	0	0.00	10.30	25	7,832	0.32%
2019/06/17	0	0.00	45	10.36	10.40	-45	8,077	-0.56%
2019/06/11	0	0.00	98	10.40	10.40	-98	8,401	-1.17%
2019/06/10	0	0.00	10	10.50	10.50	-10	8,440	-0.12%
2019/06/06	1	10.50	0	0.00	10.50	1	8,546	0.01%
2019/06/05	0	0.00	38	10.50	10.50	-38	8,624	-0.44%
2019/06/04	0	0.00	112	10.41	10.35	-112	8,749	-1.28%	大賣/鉅額交易
2019/06/03	0	0.00	10	10.35	10.35	-10	8,897	-0.11%
2019/05/31	5	10.37	50	10.40	10.40	-45	9,298	-0.48%
2019/05/30	10	10.45	0	0.00	10.35	10	9,623	0.10%
2019/05/28	10	10.35	50	10.35	10.60	-40	9,733	-0.41%
2019/05/27	26	10.45	23.9	10.35	10.35	2.1	9,845	0.02%
2019/05/23	11	10.90	0	0.00	10.80	11	9,900	0.11%
2019/05/22	0	0.00	50	10.95	10.90	-50	10,020	-0.50%
2019/05/21	0	0.00	110	10.94	10.90	-110	10,283	-1.07%	大賣/鉅額交易
2019/05/20	0	0.00	48	10.87	10.80	-48	10,291	-0.47%
2019/05/17	20	11.25	200	10.89	10.85	-180	10,353	-1.74%	大賣/鉅額交易
2019/05/16	3	11.05	20	11.08	11.00	-17	10,312	-0.16%
2019/05/14	0	0.00	2.6	10.73	11.05	-2.6	10,605	-0.02%
2019/05/13	10	10.70	5	10.70	10.85	5	10,715	0.05%
2019/05/10	23	10.57	0	0.00	10.60	23	11,052	0.21%
2019/05/09	1	10.75	0	0.00	10.70	1	11,126	0.01%
2019/05/08	4	10.98	0	0.00	11.00	4	11,056	0.04%
2019/05/07	0	0.00	82	11.15	11.10	-82	11,031	-0.74%
2019/05/06	2	11.10	0	0.00	11.20	2	10,971	0.02%
2019/05/03	4	11.78	0	0.00	11.85	4	10,577	0.04%
2019/04/30	0	0.00	80	12.10	12.30	-80	10,111	-0.79%
2019/04/29	12	12.22	0	0.00	12.05	12	10,108	0.12%
2019/04/26	20	12.43	5	12.45	12.30	15	10,046	0.15%
2019/04/25	0	0.00	4	12.50	12.55	-4	9,951	-0.04%
2019/04/24	19	12.54	5	12.64	12.45	14	9,822	0.14%
2019/04/23	2	12.20	7	12.39	12.45	-5	9,537	-0.05%
2019/04/22	0	0.00	5	12.10	12.30	-5	9,344	-0.05%
2019/04/19	2	12.00	0	0.00	11.95	2	9,136	0.02%
2019/04/18	0	0.00	19	11.95	11.95	-19	9,258	-0.21%
2019/04/17	5	11.90	21	12.02	12.05	-16	9,305	-0.17%
2019/04/16	0	0.00	49	11.89	12.05	-49	9,241	-0.53%
2019/04/15	0	0.00	10	11.90	11.90	-10	9,104	-0.11%
2019/04/12	10	11.85	50	11.80	11.75	-40	9,235	-0.43%
2019/04/11	5	11.85	30	12.00	11.90	-25	9,227	-0.27%
2019/04/10	4	11.95	100	11.95	12.00	-96	9,188	-1.04%
2019/04/09	0	0.00	38	11.95	12.05	-38	9,131	-0.42%
2019/04/08	14	11.92	4	11.90	11.85	10	9,048	0.11%
2019/04/03	0	0.00	20	11.65	11.70	-20	8,878	-0.23%
2019/04/02	20	11.45	0	0.00	11.45	20	8,773	0.23%
2019/04/01	2	11.45	1	11.50	11.40	1	8,713	0.01%
2019/03/29	2	11.30	1	11.40	11.40	1	8,681	0.01%
2019/03/28	10	11.30	12	11.30	11.30	-2	8,700	-0.02%
2019/03/27	10	11.35	0	0.00	11.40	10	8,687	0.12%
2019/03/26	100	11.55	0	0.00	11.50	100	8,615	1.16%
2019/03/25	47	11.42	21	11.40	11.40	26	8,594	0.30%
2019/03/22	21	11.60	2	11.55	11.55	19	8,526	0.22%
2019/03/21	87	11.75	1	11.75	11.75	86	8,418	1.02%
2019/03/20	18.7	11.69	34	11.72	11.70	-15.4	8,396	-0.18%
2019/03/19	115	11.99	5	12.00	11.95	110	8,157	1.35%	大買/鉅額交易
2019/03/18	100	11.95	0	0.00	11.90	100	8,057	1.24%
2019/03/15	10	11.95	2	11.90	11.95	8	8,085	0.10%
2019/03/14	31	11.90	0	0.00	11.90	31	8,071	0.38%
2019/03/13	83	12.04	0	0.00	12.00	83	8,029	1.03%
2019/03/12	4	12.10	3	12.10	12.10	1	8,245	0.01%
2019/03/11	0	0.00	3.4	12.04	12.00	-3.4	8,335	-0.04%
2019/03/08	11	12.00	6	11.95	11.95	5	8,322	0.06%
2019/03/07	4	12.19	0	0.00	12.10	4	8,279	0.05%
2019/03/06	24	12.37	16	12.39	12.40	8	8,456	0.09%
2019/03/05	27	12.25	12	12.17	12.30	15	8,093	0.19%
2019/03/04	0	0.00	48	12.00	12.00	-48	7,812	-0.61%
2019/02/27	0	0.00	10	11.95	12.05	-10	7,764	-0.13%
2019/02/26	22	12.08	15	12.05	12.10	7	7,706	0.09%
2019/02/25	8	12.19	0	0.00	12.15	8	7,565	0.11%
2019/02/22	3	12.08	1	12.10	12.05	2	7,434	0.03%
2019/02/21	7	12.26	2	12.20	12.30	5	7,250	0.07%
2019/02/20	10	12.15	1	12.00	12.05	9	7,093	0.13%
2019/02/19	0	0.00	15	11.97	11.90	-15	6,848	-0.22%
2019/02/18	0	0.00	11	11.90	11.90	-11	6,850	-0.16%
2019/02/15	13	12.07	22	11.91	11.90	-9	6,849	-0.13%
2019/02/14	1	12.15	8	12.14	12.05	-7	6,813	-0.10%
2019/02/13	0	0.00	27	12.24	12.15	-27	6,807	-0.40%
2019/02/12	7	12.21	38	12.19	12.30	-31	6,656	-0.47%
2019/02/11	9	12.03	16	12.07	12.00	-7	6,421	-0.11%
2019/01/30	13	11.54	11	11.63	11.65	2	5,995	0.03%
2019/01/29	5	11.15	10	11.23	11.25	-5	5,784	-0.09%
2019/01/28	0	0.00	27	11.19	11.25	-27	5,742	-0.47%
2019/01/25	2	11.15	0	0.00	11.10	2	5,744	0.03%
2019/01/24	11	11.20	2	11.20	11.15	9	5,753	0.16%
2019/01/22	0	0.00	1	11.10	11.10	-1	5,759	-0.02%
2019/01/21	3	11.05	10	11.10	11.10	-7	5,859	-0.12%
2019/01/18	2	10.95	0	0.00	10.90	2	5,983	0.03%
2019/01/17	3	10.90	0	0.00	10.90	3	6,114	0.05%
2019/01/11	13	10.89	0	0.00	10.90	13	6,485	0.20%
2019/01/10	21	11.03	2	10.90	11.00	19	6,475	0.29%
2019/01/09	12	11.10	66	11.12	11.20	-54	6,402	-0.84%
2019/01/08	10	10.80	2	10.80	10.70	8	6,276	0.13%
2019/01/07	4	10.60	6	10.67	10.75	-2	6,281	-0.03%
2019/01/04	11	10.34	19	10.34	10.35	-8	6,333	-0.13%
2019/01/03	5	10.70	0	0.00	10.70	5	6,338	0.08%
2019/01/02	0	0.00	2	10.95	10.95	-2	6,371	-0.03%
2018/12/28	0	0.00	8	10.65	10.70	-8	6,395	-0.13%
2018/12/27	257	10.77	110	10.70	10.75	147	6,580	2.23%	大買/大賣/鉅額交易
2018/12/26	3	10.77	2	10.80	10.70	1	6,614	0.02%
2018/12/25	15	10.86	20	10.88	10.85	-5	6,691	-0.07%
2018/12/21	4	10.88	0	0.00	10.95	4	7,001	0.06%
2018/12/20	12	11.01	21	10.95	11.00	-9	7,110	-0.13%
2018/12/19	20	11.20	5	11.15	11.15	15	7,376	0.20%
2018/12/18	19	11.21	10	11.25	11.20	9	7,709	0.12%
2018/12/17	0	0.00	1	11.40	11.35	-1	7,782	-0.01%
2018/12/14	12	11.32	0	0.00	11.45	12	7,950	0.15%
2018/12/13	3	11.37	2	11.30	11.30	1	8,120	0.01%
2018/12/12	0	0.00	20	11.25	11.30	-20	8,196	-0.24%
2018/12/11	10	11.25	10	11.20	11.20	0	8,161	0.00%
2018/12/10	29	11.21	12	11.20	11.20	17	8,290	0.21%
2018/12/07	15	11.53	15	11.50	11.50	0	8,274	0.00%
2018/12/06	23	11.58	17	11.40	11.40	6	8,298	0.07%
2018/12/05	24	11.91	17	11.95	11.85	7	8,402	0.08%
2018/12/04	60	11.98	1.2	11.85	11.85	58.8	8,327	0.71%
2018/12/03	20	11.80	8	11.80	11.90	12	8,343	0.14%
2018/11/30	12	11.61	2	11.65	11.60	10	8,475	0.12%
2018/11/29	15	11.69	18	11.68	11.80	-3	8,448	-0.04%
2018/11/28	15	11.25	12	11.31	11.30	3	8,206	0.04%
2018/11/27	2	11.15	4	11.20	11.20	-2	8,265	-0.02%
2018/11/26	17	11.23	13	11.25	11.25	4	8,475	0.05%
2018/11/22	1	11.55	0	0.00	11.35	1	8,925	0.01%
2018/11/19	3	11.55	0	0.00	11.55	3	9,637	0.03%
2018/11/16	46	11.60	0	0.00	11.55	46	9,908	0.46%
2018/11/15	10	11.50	0	0.00	11.60	10	10,107	0.10%
2018/11/14	5	11.60	2	11.55	11.65	3	10,334	0.03%
2018/11/13	0	0.00	1	11.10	11.25	-1	10,618	-0.01%
2018/11/12	4	11.43	0	0.00	11.40	4	10,829	0.04%
2018/11/09	1	11.70	1	11.90	11.65	0	11,095	0.00%
2018/11/08	0	0.00	2	11.90	11.85	-2	11,604	-0.02%
2018/11/06	3	11.65	0	0.00	11.65	3	13,221	0.02%
2018/11/05	20	11.95	1	11.80	11.80	19	13,573	0.14%
2018/11/02	32	11.86	23	11.83	11.80	9	13,594	0.07%
2018/11/01	17	11.79	8	11.76	11.90	9	13,651	0.07%
2018/10/30	3	11.40	0	0.00	11.55	3	13,767	0.02%
2018/10/29	0	0.00	15	11.38	11.50	-15	13,966	-0.11%
2018/10/26	30	10.86	8	10.85	10.85	22	13,982	0.16%
2018/10/25	22	11.14	37.4	11.17	11.05	-15.4	13,832	-0.11%
2018/10/24	9	11.80	9	11.90	11.85	0	13,778	0.00%
2018/10/23	23	12.38	18	12.25	12.25	5	13,825	0.04%
2018/10/22	4	12.65	4	12.70	12.70	0	13,880	0.00%
2018/10/19	6	12.67	0	0.00	12.55	6	14,236	0.04%
2018/10/18	6	13.08	8	13.06	13.00	-2	14,220	-0.01%
2018/10/17	2	12.95	5	13.00	12.90	-3	14,461	-0.02%
2018/10/16	0	0.00	0.4	13.10	13.20	-0.4	14,446	0.00%
2018/10/15	40	13.20	1	13.15	13.15	39	14,518	0.27%
2018/10/12	9	12.96	3	12.97	13.10	6	14,495	0.04%
2018/10/11	9	12.84	2	12.83	12.85	7	14,535	0.05%
2018/10/09	216	13.74	1	13.75	13.70	215	14,422	1.49%	大買/鉅額交易
2018/10/05	10	13.49	44	13.65	13.60	-34	14,547	-0.23%
2018/10/04	0	0.00	140	14.09	14.00	-140	14,490	-0.97%	大賣/鉅額交易
2018/10/03	10	14.08	47	14.15	14.10	-37	14,705	-0.25%
2018/10/02	5	14.30	4	14.30	14.25	1	14,676	0.01%
2018/10/01	0	0.00	3.4	14.36	14.50	-3.4	14,670	-0.02%
2018/09/28	6	14.41	0	0.00	14.45	6	14,652	0.04%
2018/09/27	40	14.70	13	14.62	14.75	27	14,525	0.19%
2018/09/26	5	14.69	17	14.73	14.65	-12	14,427	-0.08%
2018/09/25	3	14.45	13	14.42	14.40	-10	14,220	-0.07%
2018/09/21	13	13.95	2	13.98	13.95	11	13,946	0.08%
2018/09/20	5	13.80	20.1	13.97	13.95	-15.1	14,010	-0.11%
2018/09/19	7	13.64	30	13.70	14.05	-23	13,927	-0.17%
2018/09/18	0	0.00	16	13.35	13.50	-16	13,961	-0.11%
2018/09/14	15	13.32	1	13.40	13.40	14	14,181	0.10%
2018/09/13	1	13.25	6	13.35	13.35	-5	14,127	-0.04%
2018/09/12	7	13.11	0	0.00	13.25	7	14,253	0.05%
2018/09/11	49	13.00	2	12.95	13.15	47	14,359	0.33%
2018/09/10	6	12.98	0	0.00	13.00	6	14,316	0.04%
2018/09/07	74	13.47	26	13.50	13.50	48	14,138	0.34%
2018/09/06	77	13.35	20	13.35	13.15	57	14,021	0.41%
2018/09/05	39	13.69	0	0.00	13.65	39	13,890	0.28%
2018/09/04	20	13.60	3	13.75	13.80	17	13,909	0.12%
2018/09/03	2	13.78	0	0.00	13.65	2	13,905	0.01%
2018/08/31	128	13.96	5	14.06	14.00	123	13,911	0.88%	大買/鉅額交易
2018/08/30	20	14.40	5	14.35	14.30	15	13,778	0.11%
2018/08/29	19	14.06	47	14.01	14.00	-28	13,775	-0.20%
2018/08/28	158	14.52	49	14.46	14.45	109	13,557	0.80%	大買/鉅額交易
2018/08/27	52	14.80	50	14.90	14.95	2	13,489	0.01%
2018/08/24	132	15.00	19	15.04	15.05	113	13,586	0.83%	大買/鉅額交易
2018/08/23	99	15.33	7	15.51	15.50	92	13,303	0.69%
2018/08/22	11	15.19	24	15.14	15.00	-13	13,059	-0.10%
2018/08/21	32	15.07	19	15.06	15.05	13	12,971	0.10%
2018/08/20	166	14.90	32	14.99	14.55	134	12,662	1.06%	大買/鉅額交易
2018/08/17	236	15.31	15	15.55	15.00	221	12,321	1.79%	大買/鉅額交易
2018/08/16	161	15.35	24	15.13	15.35	137	12,002	1.14%	大買/鉅額交易
2018/08/15	101	15.56	26	15.69	15.60	75	11,641	0.64%	大買/
2018/08/14	108	15.53	38	15.35	15.60	70	11,049	0.63%	大買/
2018/08/13	36	14.61	89	14.72	14.45	-53	10,062	-0.53%
2018/08/10	154	14.37	208	14.34	14.25	-54	9,425	-0.57%	大買/大賣/
2018/08/09	40	13.90	43	14.00	13.95	-3	9,094	-0.03%
2018/08/08	60	14.00	60	14.15	13.90	0	9,088	0.00%
2018/08/07	70	14.07	60	14.10	14.05	10	8,963	0.11%
2018/08/06	40.5	14.15	35.3	14.10	14.15	5.2	8,948	0.06%
2018/08/03	73	14.01	70	13.91	13.85	3	8,889	0.03%
2018/08/02	10	13.95	5	14.20	14.00	5	8,827	0.06%
2018/08/01	0	0.00	4	14.18	14.20	-4	8,717	-0.05%
2018/07/31	1	14.10	13	14.20	14.25	-12	8,653	-0.14%
2018/07/30	121.5	14.10	127	13.99	14.15	-5.5	8,570	-0.06%	大買/大賣/
2018/07/27	153	13.81	153	13.95	13.90	0	8,392	0.00%	大買/大賣/
2018/07/26	88	13.91	92	13.94	13.80	-4	8,311	-0.05%
2018/07/25	139	13.46	139	13.55	13.65	0	7,942	0.00%	大買/大賣/
2018/07/24	68	13.44	71	13.37	13.45	-3	7,810	-0.04%
2018/07/23	10	12.95	0	0.00	13.00	10	7,505	0.13%
2018/07/20	93	13.19	91	12.95	12.95	2	7,455	0.03%
2018/07/19	90	13.28	110	13.34	13.30	-20	7,380	-0.27%	大賣/
2018/07/18	24	13.35	22	13.45	13.35	2	7,402	0.03%
2018/07/17	91	13.15	95	13.20	13.35	-4	7,304	-0.05%
2018/07/16	90	13.22	90	13.32	13.15	0	7,264	0.00%
2018/07/13	121	13.17	126	13.11	13.15	-5	7,209	-0.07%	大買/大賣/
2018/07/12	244	13.34	240	13.35	13.35	4	7,037	0.06%	大買/大賣/
2018/07/11	191	13.20	182	13.32	13.35	9	6,918	0.13%	大買/大賣/
2018/07/10	147	13.02	120	13.00	13.00	27	6,661	0.41%	大買/大賣/
2018/07/09	161	12.90	164	12.95	13.00	-3	6,594	-0.05%	大買/大賣/
2018/07/06	103	12.67	100	12.90	12.95	3	6,626	0.05%	大買/
2018/07/05	90	12.61	91	12.55	12.55	-1	6,571	-0.02%
2018/07/04	1	12.45	84	12.65	12.65	-83	6,611	-1.26%
2018/07/03	270	12.85	187	12.48	12.40	83	6,668	1.24%	大買/大賣/
2018/07/02	90	12.85	107	12.74	12.95	-17	6,572	-0.26%	大賣/
2018/06/29	181	12.92	180	12.76	12.65	1	6,550	0.02%	大買/大賣/
2018/06/28	272	13.10	270	13.07	13.05	2	6,428	0.03%	大買/大賣/
2018/06/27	234	13.09	233	13.15	13.15	1	6,370	0.02%	大買/大賣/
2018/06/26	410	12.77	410	12.86	12.95	0	6,167	0.00%	大買/大賣/
2018/06/25	212	12.89	214	12.87	12.90	-2	6,160	-0.03%	大買/大賣/
2018/06/22	310	12.58	313	12.65	12.60	-3	6,098	-0.05%	大買/大賣/
2018/06/21	353	12.71	354	12.61	12.60	-1	6,198	-0.02%	大買/大賣/
2018/06/20	90	12.30	95	12.40	12.60	-5	6,389	-0.08%
2018/06/19	100	12.33	100	12.40	12.40	0	6,392	0.00%
2018/06/15	25	12.20	25	12.15	12.20	0	6,262	0.00%
2018/06/14	100	12.10	120	12.15	12.10	-20	6,279	-0.32%	大賣/
2018/06/13	1	12.50	8	12.50	12.40	-7	6,294	-0.11%
2018/06/12	3	12.45	2	12.53	12.50	1	6,219	0.02%
2018/06/11	15	12.53	0	0.00	12.40	15	6,142	0.24%
2018/06/08	1	12.25	22	12.30	12.40	-21	6,099	-0.34%
2018/06/07	0	0.00	12	12.23	12.25	-12	6,099	-0.20%
2018/06/06	9	12.15	6	12.15	12.05	3	6,105	0.05%
2018/06/05	50	12.10	55	12.10	12.10	-5	6,128	-0.08%
2018/06/04	0	0.00	6	12.09	12.20	-6	6,122	-0.10%
2018/06/01	38	11.66	55	11.78	11.85	-17	5,952	-0.29%
2018/05/31	11	11.32	15	11.38	11.45	-4	5,847	-0.07%
2018/05/30	180	11.18	180	11.25	11.25	0	6,534	0.00%	大買/大賣/
2018/05/28	5	10.85	0	0.00	10.90	5	6,902	0.07%
2018/05/25	9	10.88	4	10.90	10.80	5	7,117	0.07%
2018/05/24	0	0.00	3	11.00	11.00	-3	7,257	-0.04%
2018/05/23	5	11.00	14	10.99	10.95	-9	7,979	-0.11%
2018/05/21	6	11.05	2	11.05	11.05	4	8,767	0.05%
2018/05/18	10	11.08	0	0.00	11.00	10	8,899	0.11%
2018/05/17	0	0.00	4	10.90	10.90	-4	8,978	-0.04%
2018/05/16	0	0.00	50	10.75	10.80	-50	9,034	-0.55%
2018/05/15	5	10.90	0	0.00	10.90	5	9,174	0.05%
2018/05/14	54	11.05	0	0.00	10.85	54	9,553	0.57%
2018/05/11	5	11.15	1	11.15	10.90	4	9,629	0.04%
2018/05/10	0	0.00	13	10.72	11.00	-13	9,646	-0.13%
2018/05/09	0	0.00	2	10.50	10.40	-2	9,557	-0.02%
2018/05/07	10	10.43	0	0.00	10.35	10	9,928	0.10%
2018/05/03	5	10.40	6	10.43	10.35	-1	10,150	-0.01%
2018/05/02	2	10.50	1	10.80	10.50	1	10,318	0.01%
2018/04/30	5	10.80	0	0.00	10.80	5	10,792	0.05%
2018/04/26	7	10.90	0	0.00	10.75	7	11,246	0.06%
2018/04/25	10	10.75	0	0.00	10.90	10	11,433	0.09%
2018/04/24	1	11.05	0	0.00	11.00	1	11,765	0.01%
2018/04/23	3	11.40	9	11.17	11.20	-6	12,093	-0.05%
2018/04/20	1	11.30	14	11.40	11.40	-13	12,365	-0.11%
2018/04/19	3	11.27	0	0.00	11.25	3	13,211	0.02%
2018/04/18	0	0.00	1	11.10	11.15	-1	13,617	-0.01%
2018/04/17	1	11.20	0	0.00	11.15	1	14,097	0.01%
2018/04/13	0	0.00	21	11.30	11.35	-21	15,988	-0.13%
2018/04/12	0	0.00	1	11.30	11.30	-1	17,051	-0.01%
2018/04/11	2	11.65	11	11.65	11.60	-9	17,184	-0.05%
2018/04/10	11	11.97	14	11.84	11.80	-3	17,410	-0.02%
2018/04/09	13	12.03	3	12.00	12.00	10	17,679	0.06%
2018/04/02	0	0.00	1	11.90	11.90	-1	18,769	-0.01%
2018/03/31	0	0.00	5	11.85	11.80	-5	19,565	-0.03%
2018/03/29	1	11.55	0	0.00	11.55	1	20,503	0.00%
2018/03/28	5	11.25	1	11.45	11.45	4	20,514	0.02%
2018/03/27	0	0.00	3	11.02	11.15	-3	20,452	-0.01%
2018/03/26	20	10.76	9	10.88	10.85	11	20,399	0.05%
2018/03/23	24	11.04	4	11.04	10.95	20	20,320	0.10%
2018/03/22	0	0.00	6	11.88	11.80	-6	20,021	-0.03%
2018/03/21	0	0.00	16	12.15	12.10	-16	19,894	-0.08%
2018/03/20	4	12.10	2	12.15	12.10	2	19,964	0.01%
2018/03/19	26	12.17	13	12.10	12.05	13	20,064	0.06%
2018/03/16	0	0.00	7	12.31	12.25	-7	20,511	-0.03%
2018/03/15	10	12.28	15	12.30	12.35	-5	20,571	-0.02%
2018/03/14	11	12.32	4	12.31	12.30	7	20,742	0.03%
2018/03/13	20	12.45	35	12.40	12.40	-15	20,768	-0.07%
2018/03/12	23	12.35	0	0.00	12.35	23	20,728	0.11%
2018/03/09	26	12.51	1	12.65	12.30	25	20,818	0.12%
2018/03/08	0	0.00	2	12.48	12.50	-2	20,854	-0.01%
2018/03/07	1	12.45	0	0.00	12.35	1	20,770	0.00%
2018/03/06	29.3	12.42	71	12.46	12.45	-41.7	20,732	-0.20%
2018/03/05	38	12.60	52	13.34	12.20	-14	20,585	-0.07%
2018/03/02	3	13.40	53	13.41	13.55	-50	19,892	-0.25%
2018/03/01	74	13.86	34	13.85	13.85	40	19,740	0.20%
2018/02/27	50.7	13.55	82	13.46	13.45	-31.3	19,364	-0.16%
2018/02/26	29	13.72	36	13.96	13.60	-7	19,157	-0.04%
2018/02/23	89	13.76	71	13.64	13.50	18	18,999	0.09%
2018/02/22	69	13.64	95	13.61	13.60	-26	18,331	-0.14%
2018/02/21	23	13.25	64	13.32	13.55	-41	18,062	-0.23%
2018/02/12	4	12.80	1	12.85	12.80	3	17,554	0.02%
2018/02/09	29	11.74	10	12.40	12.45	19	17,463	0.11%
2018/02/08	8	12.11	45	12.23	12.20	-37	17,444	-0.21%
2018/02/07	43	12.45	5	12.47	12.25	38	17,399	0.22%
2018/02/06	20	12.08	40	12.23	12.25	-20	17,268	-0.12%
2018/02/05	18	12.69	18	12.56	12.85	0	16,969	0.00%
2018/02/02	5	12.80	12.1	12.85	12.85	-7.1	16,940	-0.04%
2018/02/01	35	12.98	33	12.89	12.85	2	16,948	0.01%
2018/01/31	87	12.90	7	12.73	12.95	80	16,955	0.47%
2018/01/30	19	13.23	9	13.11	13.05	10	16,808	0.06%
2018/01/29	10	13.15	6	13.18	13.20	4	16,648	0.02%
2018/01/26	3.4	13.28	2	13.20	13.15	1.4	16,589	0.01%
2018/01/25	41	13.15	4	13.23	13.25	37	16,668	0.22%
2018/01/24	19	13.05	18	13.07	13.05	1	16,514	0.01%
2018/01/23	3	12.63	0	0.00	12.75	3	16,150	0.02%
2018/01/22	8.2	12.46	12	12.44	12.55	-3.8	16,061	-0.02%
2018/01/19	13	12.68	7	12.75	12.75	6	15,954	0.04%
2018/01/18	20	12.64	30	12.66	12.65	-10	16,342	-0.06%
2018/01/17	22	13.05	16	13.02	12.90	6	16,235	0.04%
2018/01/16	46.6	13.17	12	13.15	13.20	34.6	15,894	0.22%
2018/01/15	21	13.31	174	13.31	13.05	-153	15,631	-0.98%	大賣/鉅額交易
2018/01/12	26	14.14	36	13.96	13.90	-10	14,781	-0.07%
2018/01/11	159	13.95	201	13.95	13.90	-42	14,390	-0.29%	大買/大賣/
2018/01/10	218	14.14	156	14.09	14.00	62	13,953	0.44%	大買/大賣/
2018/01/09	143	13.63	136	13.46	13.70	7	12,861	0.05%	大買/大賣/
2018/01/08	134	13.24	81.8	13.39	13.40	52.2	12,193	0.43%	大買/
2018/01/05	37	12.70	69	12.73	12.85	-32	11,174	-0.29%
2018/01/04	4	12.76	3	12.78	12.70	1	10,964	0.01%
2018/01/03	30	12.76	91	12.67	12.75	-61	10,724	-0.57%
2018/01/02	96	12.82	60	12.88	12.85	36	10,405	0.35%