中鴻 (2014)-國泰-新莊券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.90
漲跌
▼0.45
漲幅
-1.93%
成交量
7,045張
產業
上市鋼鐵類股▲0.22%
1603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－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/05/06	3	23.15	1.2	23.10	22.90	1.8	7,177	0.03%
2024/05/03	23	23.61	3	23.70	23.35	20	7,119	0.28%
2024/05/02	0.3	23.45	5	23.43	23.45	-4.7	7,014	-0.07%
2024/04/30	2	23.42	7	23.56	23.25	-5	7,014	-0.07%
2024/04/29	3	23.42	9.3	23.54	23.55	-6.2	7,038	-0.09%
2024/04/26	1	23.15	8	23.11	23.20	-7	6,947	-0.10%
2024/04/25	0	0.00	2	22.85	22.90	-2	6,973	-0.03%
2024/04/24	3	23.07	5	23.06	23.00	-2	6,963	-0.03%
2024/04/23	1	23.00	0	0.00	23.05	1	7,003	0.01%
2024/04/22	6.1	22.88	2	22.90	22.80	4.1	7,016	0.06%
2024/04/19	43.1	23.41	47	23.30	23.20	-3.9	6,917	-0.06%
2024/04/18	51.3	23.77	37.5	23.59	23.75	13.8	6,679	0.21%
2024/04/16	3.5	22.19	9.1	22.35	22.15	-5.6	6,289	-0.09%
2024/04/15	7.4	22.92	2	22.90	22.65	5.4	6,417	0.08%
2024/04/12	2.2	23.01	8	23.02	23.00	-5.8	6,362	-0.09%
2024/04/11	14.5	23.50	22.5	23.54	23.35	-8	6,346	-0.13%
2024/04/10	121.4	24.83	116.1	24.56	24.10	5.3	6,309	0.08%	大買/大賣/
2024/04/09	52	24.08	97.1	24.62	24.95	-45.1	5,796	-0.78%
2024/04/08	7.1	22.64	5	22.62	22.70	2.1	5,047	0.04%
2024/04/03	51	22.99	27	22.87	22.80	24	5,013	0.48%
2024/04/02	18	22.21	2	22.23	22.15	16	4,727	0.34%
2024/04/01	0	0.00	3	22.15	22.25	-3	5,043	-0.06%
2024/03/29	1	22.00	1	22.10	22.10	0	5,293	0.00%
2024/03/28	3.1	22.26	3	22.05	22.05	0.1	5,898	0.00%
2024/03/27	0	0.00	2.1	21.95	22.10	-2.1	6,376	-0.03%
2024/03/26	4	22.05	1	21.90	21.90	3	6,896	0.04%
2024/03/25	2	22.22	2	22.20	22.20	0	8,059	0.00%
2024/03/22	9.2	22.13	4	22.26	22.20	5.2	9,550	0.05%
2024/03/20	0	0.00	4	22.05	22.00	-4	12,747	-0.03%
2024/03/19	3	22.30	0	0.00	22.30	3	12,828	0.02%
2024/03/18	0.2	22.15	2	22.15	22.25	-1.8	12,849	-0.01%
2024/03/15	1	22.35	2	22.35	22.25	-1	12,860	-0.01%
2024/03/14	1	22.55	5.2	22.69	22.60	-4.2	12,852	-0.03%
2024/03/13	7.2	22.01	1.8	22.08	22.00	5.4	12,771	0.04%
2024/03/12	0.3	22.50	0	0.00	22.50	0.3	12,711	0.00%
2024/03/11	3.1	22.20	2	22.10	22.30	1.1	12,732	0.01%
2024/03/08	3.1	22.11	5	22.10	22.05	-1.9	12,716	-0.01%
2024/03/07	1	22.10	21.1	22.28	22.40	-20.1	12,713	-0.16%
2024/03/06	5	22.46	0	0.00	22.40	5	12,652	0.04%
2024/03/05	0	22.60	1.3	22.64	22.70	-1.3	12,613	-0.01%
2024/03/04	12.3	22.53	3	22.68	22.50	9.3	12,611	0.07%
2024/03/01	1	23.00	1	23.00	23.05	0	12,603	0.00%
2024/02/29	2	22.98	8.1	23.13	23.20	-6.1	12,736	-0.05%
2024/02/27	5	23.14	0	0.00	23.05	5	12,710	0.04%
2024/02/26	0.2	23.48	13	23.47	23.35	-12.8	12,706	-0.10%
2024/02/23	8.4	23.57	4.6	23.43	23.35	3.9	12,856	0.03%
2024/02/22	6	23.75	7	23.66	23.75	-1	12,900	-0.01%
2024/02/21	2.7	23.93	3	23.90	23.75	-0.4	12,943	0.00%
2024/02/20	2.5	24.21	4	24.10	24.05	-1.5	12,941	-0.01%
2024/02/19	0	0.00	3.5	24.37	24.40	-3.5	13,040	-0.03%
2024/02/16	0	23.90	0	0.00	23.95	0	13,129	0.00%
2024/02/15	0	23.50	2	23.45	23.35	-2	13,098	-0.02%
2024/02/05	5	23.41	0	0.00	23.55	5	13,087	0.04%
2024/02/02	3	23.53	2	23.55	23.65	1	13,085	0.01%
2024/02/01	7.2	23.71	0	0.00	23.85	7.2	13,086	0.06%
2024/01/31	2	23.80	0	0.00	23.80	2	13,148	0.02%
2024/01/30	3	24.05	1	24.00	24.00	2	13,144	0.02%
2024/01/29	2	24.37	5	24.20	24.40	-3	13,164	-0.02%
2024/01/26	2	24.00	4	23.86	24.15	-2	13,153	-0.02%
2024/01/25	20	23.86	3	23.90	23.75	17	13,120	0.13%
2024/01/24	14.2	24.18	0	0.00	23.95	14.2	13,119	0.11%
2024/01/23	1	23.85	1	23.90	23.85	0	13,112	0.00%
2024/01/22	1.1	23.20	5	23.31	23.35	-3.9	13,060	-0.03%
2024/01/19	18.3	23.13	16.2	23.19	23.20	2.1	13,049	0.02%
2024/01/18	3	23.40	5	23.35	23.40	-2	12,991	-0.02%
2024/01/17	13	23.54	10	23.38	23.35	3	13,021	0.02%
2024/01/16	4	24.09	0	0.00	23.90	4	13,025	0.03%
2024/01/15	1	24.40	7	24.52	24.45	-6	12,963	-0.05%
2024/01/12	0.3	24.40	0	0.00	24.35	0.3	13,000	0.00%
2024/01/11	4	24.38	4.1	24.34	24.40	-0.1	13,026	0.00%
2024/01/10	47.1	24.45	38.1	24.40	24.35	9	13,180	0.07%
2024/01/09	84	25.44	80.2	25.07	25.10	3.8	13,022	0.03%
2024/01/08	1	26.30	0	0.00	26.05	1	12,801	0.01%
2024/01/05	12.1	26.22	2.1	26.05	26.10	10	12,727	0.08%
2024/01/04	53	26.17	67.1	26.22	26.25	-14.1	12,671	-0.11%
2024/01/03	3	25.78	3	25.62	25.70	0	12,565	0.00%
2024/01/02	5	26.20	0	0.00	26.05	5	12,482	0.04%
2023/12/29	5.1	25.95	0.1	26.15	26.05	5	12,465	0.04%
2023/12/28	74.2	26.16	73.1	26.26	25.95	1.1	12,479	0.01%
2023/12/27	45	26.49	53.2	26.56	26.20	-8.2	12,340	-0.07%
2023/12/26	16.2	26.75	19.4	26.85	26.70	-3.2	12,063	-0.03%
2023/12/25	116.7	27.72	83.1	27.27	26.95	33.6	11,878	0.28%	大買/
2023/12/22	58.4	26.97	18.8	26.98	27.00	39.7	11,440	0.35%
2023/12/21	25.8	27.87	50.1	27.96	27.70	-24.3	10,953	-0.22%
2023/12/20	101.9	28.02	125.1	28.46	28.20	-23.2	10,450	-0.22%	大買/大賣/
2023/12/19	120.7	27.17	179.6	27.13	27.75	-58.9	9,327	-0.63%	大買/大賣/
2023/12/18	141.4	26.98	140.7	27.00	26.85	0.7	7,949	0.01%	大買/大賣/
2023/12/15	35	25.30	113	25.72	26.00	-78	5,922	-1.32%	大賣/
2023/12/14	0	23.55	22	23.80	23.65	-22	4,955	-0.44%
2023/12/13	1.1	23.29	0	0.00	23.10	1.1	5,090	0.02%
2023/12/12	0	0.00	2	22.90	22.90	-2	5,192	-0.04%
2023/12/11	1.1	23.19	0	0.00	23.05	1.1	5,194	0.02%
2023/12/08	1	23.30	0.4	23.35	23.25	0.6	5,197	0.01%
2023/12/06	0	0.00	0	23.70	23.80	0	5,216	0.00%
2023/12/05	1.3	23.66	0	0.00	23.55	1.3	5,163	0.02%
2023/12/01	0.2	23.40	3	23.50	23.50	-2.8	5,088	-0.06%
2023/11/30	1.2	23.36	0	0.00	23.35	1.2	5,087	0.02%
2023/11/29	5.4	23.42	3	23.42	23.55	2.4	5,135	0.05%
2023/11/28	12.2	23.63	33.5	23.65	23.65	-21.3	5,111	-0.42%
2023/11/27	5.5	23.28	14	23.31	23.25	-8.5	5,024	-0.17%
2023/11/24	2	22.70	0	0.00	22.80	2	4,925	0.04%
2023/11/23	0.4	22.83	0	0.00	22.75	0.4	4,947	0.01%
2023/11/22	7	23.09	1	22.95	22.70	6	4,929	0.12%
2023/11/21	12	22.63	15.5	22.70	22.70	-3.5	4,799	-0.07%
2023/11/20	13	22.45	13.5	22.37	22.20	-0.5	4,711	-0.01%
2023/11/17	3.1	22.15	1	22.15	22.15	2.1	4,667	0.05%
2023/11/16	58.3	22.40	69.1	22.37	22.45	-10.8	4,650	-0.23%
2023/11/15	0.4	21.70	4	21.80	22.10	-3.6	4,565	-0.08%
2023/11/14	0.5	21.15	1	21.20	21.20	-0.5	4,530	-0.01%
2023/11/10	1	20.95	0	0.00	20.95	1	4,724	0.02%
2023/11/08	6.1	21.25	0	0.00	21.15	6.1	4,994	0.12%
2023/11/07	4	21.73	0	0.00	21.70	4	5,068	0.08%
2023/11/06	0	0.00	1.1	21.86	21.90	-1.1	5,158	-0.02%
2023/11/03	0.1	21.65	0	0.00	21.65	0.1	5,285	0.00%
2023/11/01	0	0.00	1	21.40	21.40	-1	5,892	-0.02%
2023/10/31	0	21.65	0	0.00	21.55	0	6,448	0.00%
2023/10/30	0	21.45	0	0.00	21.55	0	7,077	0.00%
2023/10/27	1	21.45	0	0.00	21.45	1	7,188	0.01%
2023/10/26	0	21.15	5	21.34	21.45	-5	7,239	-0.07%
2023/10/25	0.1	21.33	5	21.31	21.35	-4.9	7,308	-0.07%
2023/10/24	12	20.67	2	20.60	20.60	10	7,330	0.14%
2023/10/23	0	20.95	0	0.00	20.95	0	7,386	0.00%
2023/10/20	1	20.90	2	20.90	20.95	-1	7,503	-0.01%
2023/10/19	9	21.30	0	0.00	21.25	9	7,739	0.12%
2023/10/18	2.2	21.20	6	21.31	21.75	-3.8	7,777	-0.05%
2023/10/17	2	21.45	2	21.45	21.45	0	7,782	0.00%
2023/10/16	1	21.60	0	0.00	21.60	1	7,802	0.01%
2023/10/13	2	21.70	3	21.88	21.70	-1	7,847	-0.01%
2023/10/12	0	0.00	1.5	21.77	21.85	-1.5	7,883	-0.02%
2023/10/11	9	21.67	0	0.00	21.45	9	7,934	0.11%
2023/10/06	2	22.00	7	21.99	22.00	-5	7,902	-0.06%
2023/10/05	7	21.80	4	21.80	21.90	3	7,962	0.04%
2023/10/04	11	21.61	0	0.00	21.55	11	7,930	0.14%
2023/10/03	8	22.24	5	22.26	22.20	3	7,860	0.04%
2023/10/02	14	22.61	1	22.60	22.60	13	7,867	0.17%
2023/09/28	32.2	22.56	23	22.46	22.55	9.2	7,923	0.12%
2023/09/27	19	22.91	15	22.89	22.90	4	7,881	0.05%
2023/09/26	2	23.80	1	23.70	23.75	1	7,749	0.01%
2023/09/25	6	24.02	8	23.98	24.00	-2	7,773	-0.03%
2023/09/22	6	24.36	0	0.00	24.30	6	7,782	0.08%
2023/09/21	0	0.00	4	24.43	24.30	-4	7,775	-0.05%
2023/09/20	5	25.11	15.1	25.07	24.70	-10.1	7,808	-0.13%
2023/09/19	36	24.98	4	24.83	24.80	32	7,937	0.40%
2023/09/18	13	24.72	23	24.96	24.70	-10	7,974	-0.13%
2023/09/15	1	23.95	0	0.00	24.10	1	7,772	0.01%
2023/09/14	0	0.00	2.7	23.56	23.65	-2.7	7,725	-0.03%
2023/09/13	0	23.45	0	23.35	23.30	0	7,998	0.00%
2023/09/12	1.1	23.74	0	0.00	23.65	1.1	8,259	0.01%
2023/09/11	0	0.00	3	23.37	23.25	-3	8,243	-0.04%
2023/09/08	3	23.07	4	23.10	23.05	-1	8,336	-0.01%
2023/09/07	5	23.20	0	0.00	23.20	5	8,399	0.06%
2023/09/06	0.7	23.44	0	0.00	23.30	0.7	8,452	0.01%
2023/09/05	0	0.00	2	23.50	23.65	-2	8,446	-0.02%
2023/09/04	0	0.00	11	23.35	23.70	-11	8,456	-0.13%
2023/09/01	2	23.15	0	0.00	23.15	2	8,427	0.02%
2023/08/31	0	0.00	6	23.03	23.10	-6	8,529	-0.07%
2023/08/30	5	22.65	1	22.70	22.80	4	8,744	0.05%
2023/08/29	6	22.64	2	22.60	22.75	4	8,721	0.05%
2023/08/25	2	22.90	0	0.00	22.90	2	8,695	0.02%
2023/08/24	2.2	22.79	0	0.00	22.60	2.2	8,687	0.03%
2023/08/23	12	22.89	8	22.70	22.70	4	8,681	0.05%
2023/08/22	3.3	22.84	2	22.80	22.80	1.3	8,701	0.02%
2023/08/21	20.1	23.41	16	23.01	22.95	4.1	8,709	0.05%
2023/08/18	6	22.99	4.6	23.30	23.20	1.4	8,681	0.02%
2023/08/17	2	22.25	54	22.61	22.70	-52	8,597	-0.60%
2023/08/16	21	22.99	10	22.85	22.85	11	8,488	0.13%
2023/08/15	53	23.30	3	23.30	23.25	50	8,433	0.59%
2023/08/14	31	23.34	46	23.95	23.25	-15	8,369	-0.18%
2023/08/11	6.4	24.69	37	24.48	24.50	-30.6	8,200	-0.37%
2023/08/10	1.2	25.04	1	25.35	25.15	0.2	8,083	0.00%
2023/08/09	45.3	25.51	45	25.66	25.35	0.3	8,026	0.00%
2023/08/08	27.8	25.78	8.8	25.70	25.45	19	7,979	0.24%
2023/08/07	65.2	25.93	61	25.43	26.10	4.2	7,900	0.05%
2023/08/04	51	25.51	64	25.57	26.10	-13	7,485	-0.17%
2023/08/02	22.1	25.62	29	25.76	25.35	-6.9	6,959	-0.10%
2023/08/01	0	24.80	6	24.77	24.70	-6	6,343	-0.09%
2023/07/31	0	0.00	1	24.30	24.15	-1	6,308	-0.02%
2023/07/28	2	24.35	0	0.00	24.40	2	6,270	0.03%
2023/07/27	7.5	24.85	8	24.76	24.85	-0.5	6,193	-0.01%
2023/07/26	3	24.67	3	24.68	24.50	0	6,197	0.00%
2023/07/25	4	24.63	3	24.83	24.70	1	6,081	0.02%
2023/07/24	44	25.09	20.2	24.76	24.65	23.8	6,006	0.40%
2023/07/21	5	24.34	4	24.36	24.25	1	5,786	0.02%
2023/07/20	62	24.72	74.5	24.08	24.65	-12.5	5,833	-0.21%
2023/07/19	5	23.73	10	23.95	23.60	-5	5,722	-0.09%
2023/07/18	0	0.00	1	24.30	24.05	-1	5,908	-0.02%
2023/07/17	0.5	24.25	1	24.20	24.20	-0.5	5,975	-0.01%
2023/07/14	45	23.82	13	23.94	23.85	32	6,015	0.53%
2023/07/13	18	23.48	4	23.50	23.35	14	5,984	0.23%
2023/07/12	3	23.17	0.3	23.15	23.10	2.8	6,002	0.05%
2023/07/11	3	23.32	1	23.40	23.35	2	6,005	0.03%
2023/07/10	0	0.00	20	23.45	23.40	-20	6,079	-0.33%
2023/07/07	3	23.42	2	23.45	23.35	1	6,111	0.02%
2023/07/06	10	23.82	31	23.80	23.80	-21	6,107	-0.34%
2023/07/05	7.5	24.39	5	24.25	24.20	2.5	6,050	0.04%
2023/07/04	4	24.53	2	24.45	24.60	2	6,058	0.03%
2023/07/03	0	24.52	7	24.51	24.50	-7	6,089	-0.11%
2023/06/30	4	24.56	1	24.40	24.40	3	6,058	0.05%
2023/06/29	10	24.70	20	24.69	24.65	-10	6,043	-0.17%
2023/06/28	32	24.89	17	24.94	24.85	15	6,043	0.25%
2023/06/27	62	25.24	24	25.19	25.25	38	5,963	0.64%
2023/06/26	18	25.05	28	25.04	24.75	-10	5,823	-0.17%
2023/06/21	18	24.49	7	24.53	24.55	11	5,811	0.19%
2023/06/20	15.3	24.67	1	24.65	24.65	14.3	5,879	0.24%
2023/06/19	33	24.83	3	24.95	24.90	30	5,893	0.51%
2023/06/16	23	24.49	10	24.34	24.55	13	5,664	0.23%
2023/06/14	7	24.06	1	23.55	23.85	6	5,686	0.11%
2023/06/13	3	23.30	0	0.00	23.20	3	5,680	0.05%
2023/06/12	3	23.65	1	23.50	23.50	2	5,720	0.04%
2023/06/09	5	23.90	15	23.91	23.95	-10	5,802	-0.17%
2023/06/08	5	23.85	1.1	24.08	23.90	3.9	5,983	0.06%
2023/06/07	19	23.94	22	23.92	23.95	-3	6,110	-0.05%
2023/06/06	8	24.01	23	23.95	23.85	-15	6,211	-0.24%
2023/06/05	25.2	24.41	66	24.39	24.40	-40.8	6,245	-0.65%
2023/06/02	0	23.30	0	0.00	23.20	0	6,133	0.00%
2023/06/01	1	23.10	1	23.10	23.10	0	6,297	0.00%
2023/05/31	1	23.20	0	0.00	23.10	1	6,394	0.02%
2023/05/30	0	0.00	2	23.10	23.00	-2	6,578	-0.03%
2023/05/29	10.1	23.20	1	23.25	23.15	9.1	7,000	0.13%
2023/05/26	10	23.06	4	23.06	23.00	6	7,358	0.08%
2023/05/25	3	23.27	1	23.30	23.25	2	7,578	0.03%
2023/05/24	2.1	23.65	1	23.55	23.75	1.1	7,658	0.01%
2023/05/23	3	23.75	0	0.00	23.75	3	7,773	0.04%
2023/05/22	2	23.65	14	23.56	23.65	-12	7,946	-0.15%
2023/05/19	0.3	23.50	0	0.00	23.25	0.3	8,109	0.00%
2023/05/18	3	23.48	7	23.64	23.60	-4	8,285	-0.05%
2023/05/17	34	23.27	0	0.00	23.40	34	8,378	0.41%
2023/05/16	1	23.25	0	0.00	23.25	1	8,504	0.01%
2023/05/15	0.4	23.15	4	23.34	23.35	-3.6	8,695	-0.04%
2023/05/12	18.9	23.74	5	23.56	23.00	13.9	8,750	0.16%
2023/05/11	18.9	23.74	5	23.56	23.40	13.9	8,702	0.16%
2023/05/10	10	24.15	15.3	24.20	24.25	-5.3	8,820	-0.06%
2023/05/09	6	24.18	1	24.15	24.25	5	9,053	0.06%
2023/05/08	1	24.45	1	24.55	24.40	0	9,159	0.00%
2023/05/05	3	24.48	2	24.53	24.45	1	9,345	0.01%
2023/05/04	14	24.11	3	24.12	24.05	11	9,566	0.11%
2023/05/03	2	24.25	3	24.20	24.25	-1	9,880	-0.01%
2023/05/02	9.2	24.21	9	24.22	24.20	0.2	10,177	0.00%
2023/04/28	1.4	24.41	1	24.35	24.50	0.4	10,489	0.00%
2023/04/27	8	24.23	4	24.30	24.30	4	10,776	0.04%
2023/04/26	12	24.22	2	24.60	24.60	10	10,991	0.09%
2023/04/25	11.5	24.75	6	24.72	24.45	5.5	11,452	0.05%
2023/04/24	11	25.49	6	25.25	25.15	5	11,957	0.04%
2023/04/21	10.5	25.24	2	25.25	25.55	8.5	12,174	0.07%
2023/04/20	10.4	25.82	9	25.82	25.75	1.4	12,054	0.01%
2023/04/19	12	26.30	2	26.25	26.15	10	12,265	0.08%
2023/04/18	10	26.61	2.1	26.67	26.55	7.9	12,241	0.06%
2023/04/17	7	26.46	2.4	26.65	26.65	4.6	12,290	0.04%
2023/04/14	13	27.12	12	26.75	26.70	1	12,409	0.01%
2023/04/13	7.2	26.99	8	26.82	27.10	-0.8	12,479	-0.01%
2023/04/12	3	26.85	0	0.00	26.80	3	12,549	0.02%
2023/04/10	12.6	26.80	7	26.77	26.90	5.6	12,879	0.04%
2023/04/07	2.2	26.59	1	26.70	26.55	1.2	13,120	0.01%
2023/04/06	1	26.45	11.2	26.59	26.75	-10.2	13,469	-0.08%
2023/03/31	1	26.55	1	26.45	26.40	0	14,269	0.00%
2023/03/30	7	26.31	0.2	26.40	26.25	6.8	15,575	0.04%
2023/03/29	5.1	26.15	3	26.20	26.40	2.1	17,033	0.01%
2023/03/28	11.3	26.26	18.2	26.15	26.15	-7	17,801	-0.04%
2023/03/27	5.4	26.75	10	26.78	26.50	-4.6	18,537	-0.02%
2023/03/24	6.5	26.58	13.2	26.86	26.55	-6.7	19,550	-0.03%
2023/03/23	16.3	26.34	3.3	26.42	26.40	13	20,721	0.06%
2023/03/22	4.3	26.72	1.3	26.71	26.60	3	22,079	0.01%
2023/03/21	7	26.95	5	27.10	26.85	2	22,657	0.01%
2023/03/20	15.1	26.69	1	26.60	26.65	14.1	22,689	0.06%
2023/03/17	6.3	27.20	3.2	27.15	27.15	3.1	22,606	0.01%
2023/03/16	7.4	27.08	11.1	27.19	27.05	-3.7	22,463	-0.02%
2023/03/15	6.1	27.62	22	27.56	27.60	-15.9	22,491	-0.07%
2023/03/14	21.2	27.80	18	27.61	27.60	3.2	22,529	0.01%
2023/03/13	13	27.70	8	27.64	27.75	5	22,740	0.02%
2023/03/10	15.2	28.00	55	28.11	27.90	-39.9	22,697	-0.18%
2023/03/09	54.2	28.88	12	28.68	28.70	42.2	22,744	0.19%
2023/03/08	16	28.32	4	28.36	28.40	12	22,700	0.05%
2023/03/07	3	28.62	8	28.64	28.80	-5	22,742	-0.02%
2023/03/06	22	28.44	43.5	28.55	28.40	-21.5	22,627	-0.10%
2023/03/03	23.3	28.17	27	28.21	28.30	-3.8	22,580	-0.02%
2023/03/02	26.4	28.02	1	28.00	28.15	25.4	22,576	0.11%
2023/03/01	24.4	27.50	128.8	28.01	27.40	-104.4	22,561	-0.46%	大賣/鉅額交易
2023/02/24	44.8	29.11	34.8	29.47	28.90	10.1	22,234	0.05%
2023/02/23	59.4	29.54	26.1	29.59	29.70	33.3	21,938	0.15%
2023/02/22	6.4	28.93	2	29.00	29.20	4.4	21,873	0.02%
2023/02/21	39	29.26	30.2	29.30	29.25	8.8	21,945	0.04%
2023/02/20	26.9	29.13	18	29.21	29.20	8.9	22,379	0.04%
2023/02/17	54.1	28.97	24.3	28.97	29.00	29.8	23,118	0.13%
2023/02/16	20.2	28.94	11	29.08	28.80	9.2	23,559	0.04%
2023/02/15	13.3	28.52	2	28.95	28.40	11.3	23,389	0.05%
2023/02/14	8.1	28.78	59.3	28.81	28.80	-51.2	23,295	-0.22%
2023/02/13	5	28.02	44.1	28.76	28.85	-39.1	23,198	-0.17%
2023/02/10	56.6	28.42	0.1	28.40	28.10	56.5	23,059	0.24%
2023/02/09	1.7	28.49	18	28.49	28.40	-16.3	23,070	-0.07%
2023/02/08	33.9	28.99	11	28.95	28.65	22.9	23,104	0.10%
2023/02/07	11.6	28.40	43.2	28.59	28.80	-31.6	22,930	-0.14%
2023/02/06	14.3	27.87	1	27.90	28.05	13.3	22,757	0.06%
2023/02/03	15.3	27.88	1	28.45	27.80	14.3	22,668	0.06%
2023/02/02	61.4	28.31	71	28.43	28.45	-9.7	22,489	-0.04%
2023/02/01	44.7	28.69	35	28.62	28.75	9.7	22,276	0.04%
2023/01/31	15.2	29.17	44.1	29.35	29.00	-28.9	21,995	-0.13%
2023/01/30	47.3	28.95	19	28.93	29.00	28.3	21,744	0.13%
2023/01/17	36.1	28.26	39.4	28.27	28.45	-3.3	21,441	-0.02%
2023/01/16	12.2	27.96	5	27.94	27.95	7.2	21,168	0.03%
2023/01/13	71.3	27.93	62	27.95	27.75	9.3	20,983	0.04%
2023/01/12	41.6	28.24	35.2	27.88	27.60	6.4	20,674	0.03%
2023/01/11	1.2	27.65	16.2	27.68	27.80	-15	20,210	-0.07%
2023/01/10	55	27.38	56.3	27.24	27.25	-1.3	19,989	-0.01%
2023/01/09	13.3	27.35	25	27.35	27.35	-11.7	19,992	-0.06%
2023/01/06	4.1	26.81	6.4	26.59	27.10	-2.3	19,758	-0.01%
2023/01/05	1.1	26.78	1.2	26.61	26.50	-0.1	19,785	0.00%
2023/01/04	55	27.09	7	26.73	26.65	48	19,743	0.24%
2023/01/03	1	27.10	3	27.10	27.10	-2	19,655	-0.01%
2022/12/30	17.1	27.06	56	26.82	26.75	-38.9	19,555	-0.20%
2022/12/29	4.2	26.48	4	26.45	26.60	0.2	19,450	0.00%
2022/12/28	30.2	27.03	37	27.03	26.80	-6.8	19,437	-0.03%
2022/12/27	22.2	26.89	18	26.80	26.70	4.2	19,274	0.02%
2022/12/26	31	27.54	36.3	27.38	27.10	-5.3	19,051	-0.03%
2022/12/23	78.5	27.65	99	27.58	27.60	-20.5	18,722	-0.11%
2022/12/22	99.1	27.06	78	27.32	27.30	21.1	17,973	0.12%
2022/12/21	105	26.38	154.3	26.91	27.10	-49.3	16,789	-0.29%	大買/大賣/
2022/12/20	28.2	25.85	26	25.77	24.70	2.2	15,380	0.01%
2022/12/19	11.1	26.85	12	26.73	26.00	-0.9	14,732	-0.01%
2022/12/16	176.4	27.53	250	27.68	27.50	-73.6	14,061	-0.52%	大買/大賣/
2022/12/15	126.2	27.38	287.3	27.28	27.60	-161.1	13,168	-1.22%	大買/大賣/鉅額交易
2022/12/14	326.1	26.68	166	26.21	25.90	160.1	12,193	1.31%	大買/大賣/鉅額交易
2022/12/13	40	24.78	130.1	25.73	26.40	-90.1	10,963	-0.82%	大賣/
2022/12/12	5.1	23.74	2	24.13	24.00	3.1	10,542	0.03%
2022/12/09	0.2	23.80	4	23.70	23.80	-3.8	10,567	-0.04%
2022/12/08	3.1	23.80	0	0.00	23.75	3.1	10,633	0.03%
2022/12/07	35	24.20	35	23.98	23.85	0	10,670	0.00%
2022/12/06	54	24.28	0	0.00	24.15	54	10,594	0.51%
2022/12/05	38.2	23.90	135.5	24.49	24.70	-97.3	10,597	-0.92%	大賣/
2022/12/02	4.5	23.47	1	23.45	23.60	3.5	10,364	0.03%
2022/12/01	2	24.22	68	23.99	23.95	-66	10,432	-0.63%
2022/11/30	18	23.63	15.3	23.69	23.80	2.8	10,464	0.03%
2022/11/29	10	23.54	20	23.46	23.85	-10	10,493	-0.10%
2022/11/28	2	22.60	3.1	22.64	22.60	-1.1	10,399	-0.01%
2022/11/25	15	23.09	5	23.25	22.80	10	10,516	0.10%
2022/11/24	75.3	22.78	1	22.85	22.80	74.3	10,531	0.71%
2022/11/23	30	23.07	3	23.50	22.75	27	10,466	0.26%
2022/11/22	7	23.58	3	24.05	23.35	4	10,378	0.04%
2022/11/21	3	23.98	8	23.99	23.85	-5	10,361	-0.05%
2022/11/18	36	24.08	30	24.10	23.90	6	10,353	0.06%
2022/11/17	8	24.11	11.5	23.97	24.20	-3.5	10,256	-0.03%
2022/11/16	143.9	24.34	67	24.35	24.45	76.9	10,149	0.76%	大買/
2022/11/15	64	23.29	57.4	23.87	24.10	6.6	9,713	0.07%
2022/11/14	22	22.04	41	21.65	22.45	-19	8,940	-0.21%
2022/11/11	2	20.85	14	20.48	20.45	-12	8,585	-0.14%
2022/11/10	3	20.40	0	0.00	20.35	3	8,764	0.03%
2022/11/09	1	20.80	0	0.00	20.75	1	9,001	0.01%
2022/11/08	0	0.00	5	20.74	20.60	-5	9,464	-0.05%
2022/11/07	4	20.38	16	20.37	20.40	-12	9,865	-0.12%
2022/11/04	8	19.88	0	0.00	19.90	8	9,907	0.08%
2022/11/03	2	20.50	3	20.53	20.55	-1	9,955	-0.01%
2022/11/02	0	0.00	1	20.30	20.45	-1	9,996	-0.01%
2022/11/01	2	19.95	0	0.00	20.00	2	10,034	0.02%
2022/10/31	3	19.70	0	0.00	19.70	3	10,146	0.03%
2022/10/28	1	19.95	0	0.00	19.90	1	10,270	0.01%
2022/10/27	2	20.35	3	20.35	20.50	-1	10,296	-0.01%
2022/10/26	1	20.50	1	20.70	20.45	0	10,711	0.00%
2022/10/25	0	20.80	1.1	20.71	20.80	-1	11,142	-0.01%
2022/10/24	4	21.38	4	21.55	21.30	0	11,165	0.00%
2022/10/21	0	0.00	2	21.75	21.50	-2	11,244	-0.02%
2022/10/20	7.2	21.48	4	21.36	22.45	3.2	11,328	0.03%
2022/10/19	0	0.00	8	22.00	21.90	-8	11,399	-0.07%
2022/10/17	0	0.00	3	20.82	21.15	-3	11,683	-0.03%
2022/10/14	1.2	21.23	1	21.55	21.15	0.2	11,844	0.00%
2022/10/13	1	21.30	5	21.48	21.15	-4	11,967	-0.03%
2022/10/12	0	0.00	1	22.35	22.20	-1	12,127	-0.01%
2022/10/11	2	22.60	11	22.48	22.30	-9	12,275	-0.07%
2022/10/07	0	0.00	2	22.60	22.55	-2	12,243	-0.02%
2022/10/06	2	22.20	4	22.39	22.50	-2	12,267	-0.02%
2022/10/05	9	22.64	6	22.73	22.60	3	12,293	0.02%
2022/10/04	2	21.70	4	22.10	22.15	-2	12,230	-0.02%
2022/09/30	5	20.42	3	20.80	21.15	2	12,257	0.02%
2022/09/29	3	20.73	7.1	21.00	21.00	-4.1	12,300	-0.03%
2022/09/28	22	21.05	17	20.58	20.50	5	12,279	0.04%
2022/09/27	2	21.55	5	21.46	21.40	-3	12,321	-0.02%
2022/09/26	9	21.99	2	21.70	21.65	7	12,522	0.06%
2022/09/23	3	23.10	8	22.99	23.00	-5	12,506	-0.04%
2022/09/22	6	22.63	5	22.64	22.55	1	12,464	0.01%
2022/09/21	21	23.26	16	23.29	23.20	5	12,282	0.04%
2022/09/20	16	23.94	701	24.04	24.20	-685	12,026	-5.70%	大賣/鉅額交易
2022/09/19	506	25.09	7	24.92	24.45	499	11,912	4.19%	大買/鉅額交易
2022/09/16	3	24.18	0	0.00	24.45	3	11,816	0.03%
2022/09/15	445.1	24.20	251	24.51	24.45	194.1	11,879	1.63%	大買/大賣/鉅額交易
2022/09/14	12	23.90	1	23.85	23.95	11	11,970	0.09%
2022/09/13	14	24.59	1	24.50	24.55	13	12,118	0.11%
2022/09/12	3	24.72	329	24.72	24.60	-326	12,301	-2.65%	大賣/鉅額交易
2022/09/08	604	24.25	606	24.21	24.20	-2	12,320	-0.02%	大買/大賣/
2022/09/07	731	24.33	472	24.16	23.90	259	12,320	2.10%	大買/大賣/鉅額交易
2022/09/06	816.3	24.72	1,322	24.09	23.95	-505.7	12,180	-4.15%	大買/大賣/鉅額交易
2022/09/05	8	24.63	948	24.56	24.60	-940	12,095	-7.77%	大賣/鉅額交易
2022/09/02	1,133	25.49	1,390	25.23	25.15	-257	12,179	-2.11%	大買/大賣/鉅額交易
2022/09/01	6	25.29	5	25.15	25.20	1	12,175	0.01%
2022/08/31	11	25.80	4	25.75	25.95	7	12,098	0.06%
2022/08/30	13.3	26.30	11.1	26.31	26.30	2.2	12,043	0.02%
2022/08/29	21.1	26.25	1	26.05	26.25	20.1	12,111	0.17%
2022/08/26	755	27.18	914	26.98	27.05	-159	12,174	-1.31%	大買/大賣/鉅額交易
2022/08/25	431	26.90	452.3	26.76	26.90	-21.3	12,183	-0.17%	大買/大賣/
2022/08/24	275	26.65	88.1	27.05	26.80	186.9	12,216	1.53%	大買/鉅額交易
2022/08/23	2	26.50	6	26.52	26.55	-4	12,301	-0.03%
2022/08/22	7	26.76	5	26.90	26.80	2	12,299	0.02%
2022/08/19	1,212.2	27.77	1,097	27.65	27.55	115.2	12,263	0.94%	大買/大賣/鉅額交易
2022/08/18	805.1	27.79	1,449.5	27.77	27.70	-644.4	12,205	-5.28%	大買/大賣/鉅額交易
2022/08/17	623	27.55	1,650	27.62	27.45	-1,027	12,084	-8.50%	大買/大賣/鉅額交易
2022/08/16	1,617.1	27.61	7	27.31	27.20	1,610.1	11,983	13.44%	大買/鉅額交易
2022/08/15	1,627.4	26.36	204	27.55	27.60	1,423.4	11,864	12.00%	大買/大賣/鉅額交易
2022/08/12	2,243	26.06	2,785	26.19	26.00	-542	11,606	-4.67%	大買/大賣/鉅額交易
2022/08/11	1,839	25.52	1,960	25.24	25.20	-121	11,403	-1.06%	大買/大賣/鉅額交易
2022/08/10	1,154	25.51	1,857	25.34	25.20	-703	11,397	-6.17%	大買/大賣/鉅額交易
2022/08/09	1,736	25.59	709	25.56	25.50	1,027	11,359	9.04%	大買/大賣/鉅額交易
2022/08/08	2,107	25.67	1,448	25.54	25.50	659	11,344	5.81%	大買/大賣/鉅額交易
2022/08/05	1,313	26.34	2,518	26.13	26.05	-1,205	11,308	-10.66%	大買/大賣/鉅額交易
2022/08/04	465.2	26.44	8	25.82	26.00	457.2	11,422	4.00%	大買/鉅額交易
2022/08/03	30.2	26.53	12	26.52	26.70	18.2	11,402	0.16%
2022/08/02	47.2	26.86	55	26.97	26.90	-7.8	11,544	-0.07%
2022/08/01	16.2	26.24	658	27.09	27.10	-641.8	11,292	-5.68%	大賣/鉅額交易
2022/07/29	1,165	25.22	1,222	25.15	25.15	-57	11,552	-0.49%	大買/大賣/
2022/07/28	885.6	25.06	995	24.92	24.90	-109.4	11,523	-0.95%	大買/大賣/鉅額交易
2022/07/27	469.9	24.59	353	24.60	24.60	116.9	11,460	1.02%	大買/大賣/鉅額交易
2022/07/26	674	25.55	32	25.07	25.05	642	11,397	5.63%	大買/鉅額交易
2022/07/25	860.1	28.23	1,212.5	28.68	28.70	-352.4	11,190	-3.15%	大買/大賣/鉅額交易
2022/07/22	682.9	28.44	1,789	28.14	28.20	-1,106.1	11,040	-10.02%	大買/大賣/鉅額交易
2022/07/21	225	28.39	1,441	28.18	28.10	-1,216	11,086	-10.97%	大買/大賣/鉅額交易
2022/07/20	890	29.08	1,545.1	29.29	29.40	-655.1	11,156	-5.87%	大買/大賣/鉅額交易
2022/07/19	363	28.08	1,103	28.75	28.75	-740	11,216	-6.60%	大買/大賣/鉅額交易
2022/07/18	610.1	27.27	1,578	27.69	28.40	-967.9	11,158	-8.67%	大買/大賣/鉅額交易
2022/07/15	301.4	26.78	674	26.71	26.85	-372.6	11,091	-3.36%	大買/大賣/鉅額交易
2022/07/14	8	26.48	363	26.80	26.80	-355	11,223	-3.16%	大賣/鉅額交易
2022/07/13	289	26.96	128	26.61	26.60	161	11,308	1.42%	大買/大賣/鉅額交易
2022/07/12	542.2	26.62	5	26.74	26.75	537.2	11,532	4.66%	大買/鉅額交易
2022/07/11	406	26.80	371	26.98	27.00	35	11,650	0.30%	大買/大賣/
2022/07/08	603	26.97	1,542	26.67	26.70	-939	11,748	-7.99%	大買/大賣/鉅額交易
2022/07/07	423	25.92	775	26.05	26.00	-352	11,839	-2.97%	大買/大賣/鉅額交易
2022/07/06	2	25.65	254	25.50	25.50	-252	11,951	-2.11%	大賣/鉅額交易
2022/07/05	2	26.00	608	25.92	26.00	-606	12,164	-4.98%	大賣/鉅額交易
2022/07/04	8	24.93	1.1	24.91	25.00	6.9	12,242	0.06%
2022/07/01	622	27.07	12	26.84	26.60	610	12,314	4.95%	大買/鉅額交易
2022/06/30	3	26.87	9	27.08	26.85	-6	12,310	-0.05%
2022/06/29	43	27.70	1	27.80	27.70	42	12,355	0.34%
2022/06/28	121	27.96	71	27.95	27.95	50	12,507	0.40%	大買/
2022/06/27	16	28.55	766	28.53	28.50	-750	13,089	-5.73%	大賣/鉅額交易
2022/06/24	3	27.55	1,051	27.49	27.50	-1,048	13,382	-7.83%	大賣/鉅額交易
2022/06/23	12.1	27.23	304	27.10	27.10	-291.9	13,663	-2.14%	大賣/鉅額交易
2022/06/22	9	27.38	46	27.47	27.40	-37	13,894	-0.27%
2022/06/21	5	28.36	457.2	28.40	28.40	-452.2	14,512	-3.12%	大賣/鉅額交易
2022/06/20	12.4	29.09	3	28.30	28.05	9.4	14,978	0.06%
2022/06/17	5	29.46	11.2	29.71	29.80	-6.2	16,109	-0.04%
2022/06/16	14	30.44	717.5	30.01	30.00	-703.5	17,398	-4.04%	大賣/鉅額交易
2022/06/15	3.3	30.92	0	0.00	30.90	3.3	17,549	0.02%
2022/06/14	13.1	30.60	0	0.00	31.00	13.1	17,760	0.07%
2022/06/13	32.3	31.49	15	31.54	31.15	17.3	18,175	0.10%
2022/06/10	21	32.30	1	32.40	32.55	20	18,323	0.11%
2022/06/09	13	32.81	0	0.00	32.85	13	18,553	0.07%
2022/06/08	9	33.35	1	33.15	33.15	8	19,323	0.04%
2022/06/07	9	33.10	2	33.20	33.30	7	19,624	0.04%
2022/06/06	20	33.36	1,077	33.48	33.50	-1,057	19,839	-5.33%	大賣/鉅額交易
2022/06/02	13.2	32.70	0	0.00	32.65	13.2	21,173	0.06%
2022/06/01	4	33.08	337.1	33.19	33.15	-333.1	22,617	-1.47%	大賣/鉅額交易
2022/05/31	19.1	32.72	1,001	32.70	32.70	-981.9	22,746	-4.32%	大賣/鉅額交易
2022/05/30	12	33.50	857	33.46	33.40	-845	22,803	-3.71%	大賣/鉅額交易
2022/05/27	18	33.04	1,104	33.06	33.00	-1,086	23,267	-4.67%	大賣/鉅額交易
2022/05/26	0	0.00	68	32.98	32.80	-68	23,743	-0.29%
2022/05/25	6	32.65	6	32.68	32.65	0	23,894	0.00%
2022/05/24	20.5	33.25	32	32.92	32.90	-11.5	24,000	-0.05%
2022/05/23	17	33.24	820.1	33.00	33.00	-803.1	24,170	-3.32%	大賣/鉅額交易
2022/05/20	24.2	33.07	489	33.09	33.10	-464.8	24,603	-1.89%	大賣/鉅額交易
2022/05/19	70	31.72	16.1	32.06	31.90	53.9	25,466	0.21%
2022/05/18	18	33.44	2	33.50	33.45	16	25,245	0.06%
2022/05/17	8	32.83	1	32.80	32.95	7	25,175	0.03%
2022/05/16	4.1	32.92	1	33.05	32.90	3.1	25,132	0.01%
2022/05/13	0	32.70	2	32.80	32.75	-2	25,157	-0.01%
2022/05/12	33.4	32.70	14	32.57	32.35	19.4	25,175	0.08%
2022/05/11	6.1	33.61	2	33.70	33.65	4.1	25,046	0.02%
2022/05/10	17.1	34.19	11	34.05	34.50	6.1	25,121	0.02%
2022/05/09	10.1	33.87	116	33.99	33.65	-105.9	25,071	-0.42%	大賣/鉅額交易
2022/05/06	177.5	35.36	6	35.28	34.60	171.5	25,056	0.68%	大買/鉅額交易
2022/05/05	6	38.39	155	38.40	38.35	-149	24,627	-0.61%	大賣/鉅額交易
2022/05/04	9	37.89	0	0.00	37.95	9	24,616	0.04%
2022/05/03	55	37.41	2	37.65	37.85	53	24,698	0.21%
2022/04/29	106	38.05	12	38.24	38.15	94	24,756	0.38%	大買/
2022/04/28	7	38.24	0	0.00	38.05	7	24,853	0.03%
2022/04/27	12	38.08	26.2	37.93	38.20	-14.2	24,827	-0.06%
2022/04/26	31	39.98	11	40.40	39.40	20	24,640	0.08%
2022/04/25	22.4	41.30	40	41.22	40.90	-17.6	24,401	-0.07%
2022/04/22	37.1	43.85	7	43.96	43.85	30.1	24,199	0.12%
2022/04/21	7	43.24	9.8	43.31	43.10	-2.8	24,298	-0.01%
2022/04/20	17.1	44.21	27	43.84	43.60	-9.9	24,620	-0.04%
2022/04/19	4.2	45.02	7	44.83	44.50	-2.8	24,576	-0.01%
2022/04/18	20.2	45.50	526.1	45.03	44.75	-505.9	24,596	-2.06%	大賣/鉅額交易
2022/04/15	16.3	47.04	160.5	46.81	46.80	-144.2	24,461	-0.59%	大賣/鉅額交易
2022/04/14	20.1	47.00	20.2	47.02	46.80	-0.1	24,431	0.00%
2022/04/13	17	47.16	28	47.23	47.10	-11	24,418	-0.05%
2022/04/12	27.3	46.45	49.2	46.12	46.70	-21.9	24,421	-0.09%
2022/04/11	30	46.88	25	46.77	46.65	5.1	24,375	0.02%
2022/04/08	7	46.64	24	47.04	47.50	-17	24,241	-0.07%
2022/04/07	24.1	46.91	35	46.90	45.75	-10.9	24,089	-0.05%
2022/04/06	10.2	46.79	15	46.87	46.95	-4.8	23,863	-0.02%
2022/04/01	10	46.39	10	46.43	46.55	0	23,925	0.00%
2022/03/31	28.2	46.51	5.1	46.41	46.15	23.2	24,396	0.09%
2022/03/30	82.1	45.33	122	45.52	46.90	-39.9	24,614	-0.16%	大賣/
2022/03/29	66.4	46.41	51.5	46.12	46.00	14.9	24,555	0.06%
2022/03/28	45.7	47.28	72.1	47.24	47.30	-26.4	24,828	-0.11%
2022/03/25	46.4	48.12	89.1	48.02	48.50	-42.7	25,621	-0.17%
2022/03/24	221.5	48.54	129.7	48.60	47.95	91.9	27,333	0.34%	大買/大賣/
2022/03/23	28.3	47.45	47.4	47.63	48.50	-19.1	28,160	-0.07%
2022/03/22	144.7	47.99	139.4	48.16	47.40	5.3	27,779	0.02%	大買/大賣/
2022/03/21	90.3	46.69	138.7	46.75	47.20	-48.5	26,656	-0.18%	大賣/
2022/03/18	9.4	44.06	14.1	44.22	43.95	-4.7	25,846	-0.02%
2022/03/17	17.2	44.27	36	44.11	44.20	-18.9	26,610	-0.07%
2022/03/16	50.7	43.96	69.9	43.99	43.75	-19.2	26,726	-0.07%
2022/03/15	14.9	43.34	16.6	43.26	43.20	-1.7	26,546	-0.01%
2022/03/14	29.1	43.62	28	43.65	44.00	1.1	27,330	0.00%
2022/03/11	65	43.83	73	43.78	43.60	-8	27,832	-0.03%
2022/03/10	32.1	42.41	47.1	42.47	42.80	-15.1	27,391	-0.05%
2022/03/09	22.2	41.39	30.3	41.39	41.80	-8.2	27,386	-0.03%
2022/03/08	145	43.71	120	43.45	40.90	25	27,456	0.09%	大買/大賣/
2022/03/07	108.1	43.63	174.6	43.78	43.90	-66.4	26,189	-0.25%	大買/大賣/
2022/03/04	60.3	41.70	93	42.00	42.00	-32.7	24,971	-0.13%
2022/03/03	93.1	42.87	90	42.33	42.30	3.1	25,053	0.01%
2022/03/02	105.6	42.29	126.4	42.47	42.25	-20.8	25,338	-0.08%	大買/大賣/
2022/03/01	114.2	42.26	146.9	42.25	42.05	-32.7	26,021	-0.13%	大買/大賣/
2022/02/25	78.5	40.85	41	40.33	40.50	37.5	27,087	0.14%
2022/02/24	114	40.05	33	39.85	39.35	81	27,790	0.29%	大買/
2022/02/23	92.8	41.25	22.1	41.11	41.30	70.7	27,769	0.25%
2022/02/22	198.1	42.46	46	41.69	41.20	152.1	27,786	0.55%	大買/鉅額交易
2022/02/21	223.4	42.27	192.1	42.33	42.75	31.2	27,345	0.11%	大買/大賣/
2022/02/18	40	39.70	5	39.78	39.85	35	26,414	0.13%
2022/02/17	116	39.63	11	39.40	39.75	105	26,629	0.39%	大買/鉅額交易
2022/02/16	121	39.89	10	39.63	39.55	111	26,832	0.41%	大買/鉅額交易
2022/02/15	3	39.35	12	39.64	39.10	-9	27,223	-0.03%
2022/02/14	0	0.00	4	39.84	39.80	-4	28,130	-0.01%
2022/02/11	162	40.37	6.1	40.38	40.35	155.9	28,247	0.55%	大買/鉅額交易
2022/02/10	121	40.59	22	40.51	40.50	99	28,566	0.35%	大買/
2022/02/09	260	40.64	121.1	40.08	40.25	138.9	29,265	0.47%	大買/大賣/鉅額交易
2022/02/08	58.1	39.39	51.5	39.97	40.00	6.6	29,287	0.02%
2022/02/07	184	38.20	187.2	38.94	39.85	-3.2	29,340	-0.01%	大買/大賣/
2022/01/26	3	37.00	15	36.88	37.00	-12	29,320	-0.04%
2022/01/25	79.1	37.22	8	37.38	36.75	71.1	29,502	0.24%
2022/01/24	17.1	37.06	5	36.86	37.10	12.1	29,595	0.04%
2022/01/21	12.2	38.59	23	38.95	38.15	-10.8	29,608	-0.04%
2022/01/20	10	39.02	12	38.96	39.25	-2	29,596	-0.01%
2022/01/19	12.3	38.44	9	38.38	38.25	3.3	29,578	0.01%
2022/01/18	23.3	39.03	1	39.05	38.80	22.3	29,689	0.08%
2022/01/17	13.3	39.46	9	39.51	39.45	4.3	29,911	0.01%
2022/01/14	16.1	39.59	7	39.41	40.00	9.1	30,508	0.03%
2022/01/13	48	39.83	54	39.65	40.00	-6	30,450	-0.02%
2022/01/12	13	38.10	1	38.45	38.45	12	30,188	0.04%
2022/01/11	16.3	38.65	22	38.46	38.15	-5.7	30,146	-0.02%
2022/01/10	11.3	38.82	3	38.83	38.90	8.3	30,244	0.03%
2022/01/07	10.1	39.20	12.1	39.13	39.05	-2	30,235	-0.01%
2022/01/06	18	39.86	12.5	39.92	39.75	5.5	30,272	0.02%
2022/01/05	11.1	40.55	12.7	40.84	40.25	-1.6	30,346	-0.01%
2022/01/04	14	40.08	21.1	40.07	40.15	-7.1	30,395	-0.02%
2022/01/03	6.3	40.51	10	40.57	40.70	-3.7	30,572	-0.01%
2021/12/30	7.4	41.21	1	41.70	41.15	6.4	30,805	0.02%
2021/12/29	6	41.24	12	41.24	41.50	-6	30,944	-0.02%
2021/12/28	20	41.15	49.1	41.20	41.10	-29.1	31,211	-0.09%
2021/12/27	75.1	41.56	37	41.41	41.00	38.1	31,412	0.12%
2021/12/24	37.2	43.11	22	43.26	42.55	15.2	31,107	0.05%
2021/12/23	88.1	43.84	87.6	43.60	43.55	0.5	30,878	0.00%
2021/12/22	88.5	44.32	85.1	44.17	43.90	3.3	30,458	0.01%
2021/12/21	94.2	43.34	86.5	43.38	44.55	7.7	29,872	0.03%
2021/12/20	218.1	43.81	180.4	43.90	44.05	37.7	28,816	0.13%	大買/大賣/
2021/12/17	106.2	41.60	240.5	41.58	41.70	-134.2	26,866	-0.50%	大買/大賣/鉅額交易
2021/12/16	12.2	39.43	15	39.66	39.40	-2.8	25,705	-0.01%
2021/12/15	12	39.97	25	39.93	39.95	-13	25,899	-0.05%
2021/12/14	47.1	40.03	20.8	39.93	39.65	26.3	25,870	0.10%
2021/12/13	76.1	40.11	79.2	40.43	40.90	-3.1	25,432	-0.01%
2021/12/10	41.4	38.92	48	38.87	38.50	-6.6	24,588	-0.03%
2021/12/09	15.5	38.43	9	38.81	38.45	6.5	24,644	0.03%
2021/12/08	235.8	40.05	201	40.08	39.15	34.8	24,884	0.14%	大買/大賣/
2021/12/07	39	38.42	58.1	38.48	39.00	-19.1	24,544	-0.08%
2021/12/06	13.3	37.34	46	37.35	37.10	-32.7	23,937	-0.14%
2021/12/03	19	36.65	8	36.41	36.50	11	23,783	0.05%
2021/12/02	30.1	35.99	38.6	35.99	36.20	-8.5	23,710	-0.04%
2021/12/01	17	34.67	32	35.10	35.40	-15	23,638	-0.06%
2021/11/30	48.1	34.90	16	35.11	35.10	32.1	23,681	0.14%
2021/11/29	17.5	35.08	26	34.99	35.10	-8.5	23,701	-0.04%
2021/11/26	25.2	36.77	149	36.36	36.25	-123.8	23,693	-0.52%	大賣/鉅額交易
2021/11/25	244	38.32	107.5	38.16	38.15	136.6	23,602	0.58%	大買/大賣/鉅額交易
2021/11/24	180.3	37.29	178.9	37.35	37.40	1.4	22,654	0.01%	大買/大賣/
2021/11/23	59.2	35.16	122.4	35.12	35.20	-63.2	21,411	-0.30%	大賣/
2021/11/22	13.2	32.95	22	32.98	33.40	-8.9	21,791	-0.04%
2021/11/19	36.6	33.20	93	33.10	32.85	-56.4	21,762	-0.26%
2021/11/18	5	33.70	1	33.90	33.90	4	21,745	0.02%
2021/11/17	12.5	33.97	3	33.90	33.85	9.5	21,904	0.04%
2021/11/16	32.1	34.21	16.4	34.29	34.10	15.7	22,142	0.07%
2021/11/15	83.2	34.82	1	35.70	34.75	82.2	22,263	0.37%
2021/11/12	43	35.96	29	36.13	35.55	14	22,815	0.06%
2021/11/11	88.7	37.05	132.6	36.84	36.25	-43.9	22,815	-0.19%	大賣/
2021/11/10	35	35.14	10.2	35.29	34.95	24.8	22,256	0.11%
2021/11/09	102.1	35.50	189	35.31	35.70	-86.9	22,466	-0.39%	大買/大賣/
2021/11/08	84.4	36.20	74	35.87	36.25	10.4	22,636	0.05%
2021/11/05	33	34.52	1	34.35	34.30	32	22,459	0.14%
2021/11/04	11.1	35.73	2	35.78	35.15	9.1	22,738	0.04%
2021/11/03	8	35.68	25.1	35.94	35.70	-17.1	23,539	-0.07%
2021/11/02	4	36.19	14	35.67	35.15	-10	23,573	-0.04%
2021/11/01	33.4	35.33	40	35.38	35.20	-6.6	23,736	-0.03%
2021/10/29	16.1	34.73	13	35.15	35.10	3.1	23,880	0.01%
2021/10/28	13	34.78	9	34.82	34.85	4	23,908	0.02%
2021/10/27	2.1	35.20	8	35.28	35.30	-5.9	24,131	-0.02%
2021/10/26	7	35.29	11	35.46	35.60	-4	24,736	-0.02%
2021/10/25	8	34.32	64	34.43	35.05	-56	25,027	-0.22%
2021/10/22	80.7	34.96	22	33.75	33.70	58.7	25,424	0.23%
2021/10/21	24.1	36.76	16.3	36.84	36.90	7.8	25,461	0.03%
2021/10/20	29	36.35	5	36.87	36.05	24	25,804	0.09%
2021/10/19	30	36.60	5	36.67	36.60	25	26,215	0.10%
2021/10/18	795	35.73	26	35.92	36.40	769	26,883	2.86%	大買/鉅額交易
2021/10/15	30	36.66	30	36.39	36.30	0	27,449	0.00%
2021/10/14	31	36.00	34	36.28	36.35	-3	28,019	-0.01%
2021/10/13	2.2	35.69	33	35.66	35.80	-30.8	28,804	-0.11%
2021/10/12	11	37.05	6	37.02	36.10	5	29,292	0.02%
2021/10/08	40.5	37.35	11	38.31	37.00	29.5	30,189	0.10%
2021/10/07	16	37.73	775	38.32	38.30	-759	31,156	-2.44%	大賣/鉅額交易
2021/10/06	13	38.65	5	39.11	38.05	8	32,370	0.02%
2021/10/05	33.2	37.22	127.1	37.85	39.00	-93.9	33,509	-0.28%	大賣/
2021/10/04	81.1	38.05	85.2	37.35	37.10	-4.1	34,130	-0.01%
2021/10/01	53.2	40.32	11	40.65	39.15	42.2	35,544	0.12%
2021/09/30	7	40.84	44.5	41.25	41.80	-37.5	37,175	-0.10%
2021/09/29	28	40.66	7.2	40.65	40.35	20.8	38,748	0.05%
2021/09/28	16.1	41.69	0	0.00	41.45	16.1	41,331	0.04%
2021/09/27	7	42.28	21.1	42.53	42.35	-14.1	44,443	-0.03%
2021/09/24	255	41.70	28.5	41.55	41.75	226.5	49,121	0.46%	大買/鉅額交易
2021/09/23	524.1	41.25	59.1	40.70	41.25	465	55,807	0.83%	大買/鉅額交易
2021/09/22	49.1	41.56	13.5	41.50	41.00	35.6	63,801	0.06%
2021/09/17	32	43.72	12.3	44.01	44.45	19.7	67,891	0.03%
2021/09/16	44	44.45	2	45.55	44.15	42	70,029	0.06%
2021/09/15	8.4	44.73	11	44.75	45.05	-2.6	71,938	0.00%
2021/09/14	20.7	45.64	19	45.73	45.50	1.7	75,763	0.00%
2021/09/13	16.8	47.00	15.5	47.12	46.90	1.3	79,590	0.00%
2021/09/10	51.3	46.52	121.3	45.74	46.35	-69.9	80,607	-0.09%	大賣/
2021/09/09	7	44.35	82.1	44.68	44.95	-75.1	81,642	-0.09%
2021/09/08	65	44.38	10	44.72	43.70	55	84,570	0.07%
2021/09/07	213.3	44.57	27.1	44.78	44.20	186.2	84,889	0.22%	大買/鉅額交易
2021/09/06	63	44.63	48	44.70	44.45	15	85,072	0.02%
2021/09/03	67.1	44.87	40	45.13	44.05	27.1	85,000	0.03%
2021/09/02	151.1	45.28	5.2	44.96	44.40	146	85,129	0.17%	大買/鉅額交易
2021/09/01	156.2	46.31	53	46.75	46.05	103.2	85,115	0.12%	大買/鉅額交易
2021/08/31	117	46.37	48.2	46.93	46.85	68.8	85,070	0.08%	大買/
2021/08/30	40.1	46.62	14	46.63	46.40	26.1	85,302	0.03%
2021/08/27	52.1	46.01	40	46.20	45.85	12.1	85,511	0.01%
2021/08/26	121.2	46.58	151.1	47.25	46.00	-29.9	85,671	-0.03%	大買/大賣/
2021/08/25	25.2	43.91	28	43.99	44.10	-2.8	85,317	0.00%
2021/08/24	24	43.73	37	44.25	44.00	-13	89,217	-0.01%
2021/08/23	29.2	44.42	21	44.50	44.10	8.2	93,474	0.01%
2021/08/20	100.1	43.12	37	42.96	43.40	63.1	96,058	0.07%
2021/08/19	502.1	44.05	10	44.59	42.75	492.1	98,816	0.50%	大買/鉅額交易
2021/08/18	409.3	43.41	51.8	43.71	45.40	357.5	100,762	0.35%	大買/鉅額交易
2021/08/17	695	46.19	39	47.12	44.30	656	102,491	0.64%	大買/鉅額交易
2021/08/16	604.2	47.82	32	47.59	47.80	572.2	106,682	0.54%	大買/鉅額交易
2021/08/13	163.2	48.39	51	48.54	47.80	112.2	111,289	0.10%	大買/鉅額交易
2021/08/12	144	47.75	91.9	48.60	49.30	52.1	115,351	0.05%	大買/
2021/08/11	163.1	48.07	62	47.92	47.00	101.1	118,096	0.09%	大買/鉅額交易
2021/08/10	108.1	48.23	63.2	47.78	47.30	44.9	119,720	0.04%	大買/
2021/08/09	158	48.37	116.1	49.15	48.85	41.9	121,383	0.03%	大買/大賣/
2021/08/06	137.4	46.70	16	47.41	47.00	121.4	123,407	0.10%	大買/鉅額交易
2021/08/05	39.5	47.24	13	47.44	47.15	26.5	126,196	0.02%
2021/08/04	118.2	49.30	24.1	49.02	48.60	94.1	129,263	0.07%	大買/
2021/08/03	11.2	48.57	18	48.92	48.75	-6.8	134,933	-0.01%
2021/08/02	182.2	48.88	24.5	49.13	49.25	157.7	138,109	0.11%	大買/鉅額交易
2021/07/30	96.5	49.42	49	49.73	48.90	47.5	142,440	0.03%
2021/07/29	88.6	47.66	20.2	48.24	48.90	68.4	146,402	0.05%
2021/07/28	357.1	46.82	443	47.52	46.90	-85.9	148,860	-0.06%	大買/大賣/
2021/07/27	214.2	48.26	44	47.95	46.50	170.3	151,587	0.11%	大買/鉅額交易
2021/07/26	336.1	49.09	37.2	48.68	48.55	298.9	154,472	0.19%	大買/鉅額交易
2021/07/23	168.2	49.25	181.3	49.72	50.40	-13.1	157,355	-0.01%	大買/大賣/
2021/07/22	479.2	49.58	57.4	49.06	48.20	421.9	158,348	0.27%	大買/鉅額交易
2021/07/21	241.2	50.99	68.6	50.78	49.30	172.6	159,661	0.11%	大買/鉅額交易
2021/07/20	306	52.35	99.2	51.96	51.50	206.8	159,499	0.13%	大買/鉅額交易
2021/07/19	299.1	53.19	212	54.27	53.10	87.1	159,337	0.05%	大買/大賣/
2021/07/16	487.6	53.06	34	53.29	53.00	453.6	159,322	0.28%	大買/鉅額交易
2021/07/15	316.8	52.48	136.4	52.73	54.40	180.4	159,147	0.11%	大買/大賣/鉅額交易
2021/07/14	2,347.8	50.92	132.1	50.97	50.70	2,215.7	158,637	1.40%	大買/大賣/鉅額交易
2021/07/13	1,403.2	53.40	115.2	54.23	52.60	1,288	158,188	0.81%	大買/大賣/鉅額交易
2021/07/12	2,137.7	58.98	224.1	58.69	57.40	1,913.6	157,356	1.22%	大買/大賣/鉅額交易
2021/07/09	505.6	57.18	103.6	57.33	56.50	402.1	156,798	0.26%	大買/大賣/鉅額交易
2021/07/08	415.1	57.25	326.9	57.78	58.50	88.2	156,468	0.06%	大買/大賣/
2021/07/07	782.2	58.03	259	58.26	56.50	523.2	155,332	0.34%	大買/大賣/鉅額交易
2021/07/06	1,777.4	60.25	277.3	61.25	59.60	1,500.1	155,560	0.96%	大買/大賣/鉅額交易
2021/07/05	231.3	62.22	317.2	62.06	61.30	-85.9	156,896	-0.05%	大買/大賣/
2021/07/02	541.2	60.70	1,794.8	61.26	60.10	-1,253.6	154,581	-0.81%	大買/大賣/鉅額交易
2021/07/01	580.6	61.56	950.4	62.38	58.80	-369.8	153,370	-0.24%	大買/大賣/鉅額交易
2021/06/30	994.6	62.77	6,115.5	63.43	61.20	-5,120.9	151,103	-3.39%	大買/大賣/鉅額交易
2021/06/29	1,392.4	58.54	1,338.7	59.23	59.50	53.7	147,776	0.04%	大買/大賣/
2021/06/28	698	53.49	1,209.3	54.44	55.70	-511.3	141,237	-0.36%	大買/大賣/鉅額交易
2021/06/25	335.3	52.02	462.4	52.20	50.70	-127.1	136,878	-0.09%	大買/大賣/鉅額交易
2021/06/24	267.8	50.46	470.2	50.86	50.60	-202.3	135,237	-0.15%	大買/大賣/鉅額交易
2021/06/23	1,122.7	50.64	879.4	51.39	48.25	243.3	133,347	0.18%	大買/大賣/鉅額交易
2021/06/22	266.4	50.52	456.6	50.73	51.70	-190.2	130,040	-0.15%	大買/大賣/鉅額交易
2021/06/21	260.1	47.85	175.6	48.08	47.00	84.6	125,972	0.07%	大買/大賣/
2021/06/18	284.1	51.00	321	51.29	50.00	-36.9	124,583	-0.03%	大買/大賣/
2021/06/17	362.3	52.39	309.2	53.07	50.80	53.1	123,048	0.04%	大買/大賣/
2021/06/16	78.7	51.09	116.5	51.41	50.40	-37.8	120,480	-0.03%	大賣/
2021/06/15	73	48.52	134	49.21	50.60	-61	120,113	-0.05%	大賣/
2021/06/11	35.4	46.96	97.1	47.51	47.20	-61.7	119,897	-0.05%
2021/06/10	109.2	45.84	53.4	46.35	47.10	55.8	120,284	0.05%	大買/
2021/06/09	77.3	46.67	20.1	46.82	46.80	57.2	120,431	0.05%
2021/06/08	20.4	48.41	43.1	48.28	48.55	-22.7	120,709	-0.02%
2021/06/07	212.5	46.16	42.2	46.58	47.20	170.3	120,863	0.14%	大買/鉅額交易
2021/06/04	128.5	50.79	17.3	51.62	49.95	111.3	120,690	0.09%	大買/鉅額交易
2021/06/03	116.9	51.76	94.4	52.79	51.60	22.6	121,601	0.02%	大買/
2021/06/02	121.5	52.12	30.2	52.42	52.70	91.3	121,644	0.08%	大買/
2021/06/01	611.4	53.20	649.7	53.05	53.30	-38.3	122,374	-0.03%	大買/大賣/
2021/05/31	535.7	52.35	430.7	52.73	52.40	105	121,105	0.09%	大買/大賣/鉅額交易
2021/05/28	100	47.70	456.6	47.71	48.70	-356.6	118,089	-0.30%	大賣/鉅額交易
2021/05/27	490	45.40	275.3	45.54	44.30	214.7	116,115	0.18%	大買/大賣/鉅額交易
2021/05/26	279.1	43.65	186.1	44.30	44.10	92.9	114,060	0.08%	大買/大賣/
2021/05/25	602	44.40	268.2	44.94	44.00	333.9	113,252	0.29%	大買/大賣/鉅額交易
2021/05/24	987.6	46.27	832.8	46.19	45.05	154.8	113,497	0.14%	大買/大賣/鉅額交易
2021/05/21	386.6	44.35	523	44.49	46.15	-136.5	110,303	-0.12%	大買/大賣/鉅額交易
2021/05/20	503.6	44.97	364.1	44.64	43.00	139.5	105,867	0.13%	大買/大賣/鉅額交易
2021/05/19	182.9	44.05	154.1	44.39	45.00	28.8	101,894	0.03%	大買/大賣/
2021/05/18	99	39.98	152.2	39.91	40.95	-53.2	99,356	-0.05%	大賣/
2021/05/17	319.4	37.87	229.2	37.98	37.25	90.2	97,397	0.09%	大買/大賣/
2021/05/14	303.6	43.97	394.8	44.61	41.35	-91.1	95,502	-0.10%	大買/大賣/
2021/05/13	1,121.6	46.22	768.8	46.29	45.90	352.9	92,554	0.38%	大買/大賣/鉅額交易
2021/05/12	1,440.3	52.85	413.1	54.66	51.00	1,027.2	89,797	1.14%	大買/大賣/鉅額交易
2021/05/11	855.7	59.10	556.6	58.68	56.60	299	86,567	0.35%	大買/大賣/鉅額交易
2021/05/10	537.5	54.89	324.9	55.99	57.40	212.6	80,795	0.26%	大買/大賣/鉅額交易
2021/05/07	746.3	49.30	556	49.22	52.20	190.3	77,653	0.25%	大買/大賣/鉅額交易
2021/05/06	527.7	46.38	371.8	46.97	47.50	155.9	73,184	0.21%	大買/大賣/鉅額交易
2021/05/05	427.3	41.77	231.6	42.67	43.20	195.6	68,736	0.28%	大買/大賣/鉅額交易
2021/05/04	3,158	40.20	635.7	40.82	39.30	2,522.2	66,023	3.82%	大買/大賣/鉅額交易
2021/05/03	1,275.6	44.13	242.2	45.13	42.65	1,033.4	62,948	1.64%	大買/大賣/鉅額交易
2021/04/29	495.1	40.59	324.5	41.60	42.60	170.6	59,681	0.29%	大買/大賣/鉅額交易
2021/04/28	217.2	39.79	59.2	39.46	38.75	158.1	56,519	0.28%	大買/鉅額交易
2021/04/27	255.4	39.30	148.5	39.50	40.00	106.9	55,435	0.19%	大買/大賣/鉅額交易
2021/04/26	9.1	38.48	55.5	38.59	39.25	-46.4	53,702	-0.09%
2021/04/23	29.1	34.77	31	34.56	35.70	-1.9	53,554	0.00%
2021/04/22	33.8	37.58	77.2	37.87	36.25	-43.3	53,573	-0.08%
2021/04/21	25.5	34.12	56.3	34.64	35.40	-30.9	53,448	-0.06%
2021/04/20	58.7	33.55	41.1	33.14	34.50	17.6	53,279	0.03%
2021/04/19	46	33.40	19	34.62	34.70	27	53,408	0.05%
2021/04/16	13.1	30.83	50.1	31.21	31.55	-36.9	53,007	-0.07%
2021/04/15	22.4	28.69	47.5	28.69	28.70	-25.2	52,922	-0.05%
2021/04/14	32.1	28.08	32	27.39	27.80	0.1	53,582	0.00%
2021/04/13	62.8	28.00	119	27.60	27.40	-56.2	55,897	-0.10%	大賣/
2021/04/12	342.1	28.32	240.1	28.37	29.00	102	59,126	0.17%	大買/大賣/鉅額交易
2021/04/09	407	26.54	283	26.28	26.80	124	58,542	0.21%	大買/大賣/鉅額交易
2021/04/08	20	24.95	48.1	24.95	24.95	-28.1	56,092	-0.05%
2021/04/07	339	22.85	280.2	22.59	22.70	58.8	56,933	0.10%	大買/大賣/
2021/04/06	418.6	21.75	347.4	21.93	22.70	71.2	56,288	0.13%	大買/大賣/
2021/04/01	348.2	20.77	299.3	20.82	20.75	48.9	54,838	0.09%	大買/大賣/
2021/03/31	402.5	19.01	625.6	19.04	19.50	-223.1	52,181	-0.43%	大買/大賣/鉅額交易
2021/03/30	64	18.24	9.7	18.23	18.30	54.3	51,223	0.11%
2021/03/29	295	18.29	154.4	18.19	18.30	140.6	52,583	0.27%	大買/大賣/鉅額交易
2021/03/26	15	17.79	43	17.79	17.80	-28	55,864	-0.05%
2021/03/25	54	17.75	17	17.76	17.55	37	58,787	0.06%
2021/03/24	11.5	17.29	13	17.33	17.30	-1.5	58,813	0.00%
2021/03/23	13	17.66	5	17.83	17.55	8	59,227	0.01%
2021/03/22	8.5	17.59	21	17.64	17.70	-12.5	60,007	-0.02%
2021/03/19	13.2	17.56	13	17.78	17.50	0.2	61,924	0.00%
2021/03/18	2.2	17.82	7	17.77	17.75	-4.8	63,665	-0.01%
2021/03/17	35.1	17.82	25.2	17.95	17.85	9.9	66,518	0.01%
2021/03/16	43.4	17.87	21	17.84	17.75	22.4	67,843	0.03%
2021/03/15	25	18.44	13.1	18.35	18.35	12	67,472	0.02%
2021/03/12	71	18.40	55.4	18.56	18.75	15.7	67,060	0.02%
2021/03/11	59	18.28	78.5	18.28	18.25	-19.5	66,686	-0.03%
2021/03/10	33.8	18.17	26.6	18.15	18.20	7.2	66,651	0.01%
2021/03/09	31	18.54	41.1	18.68	18.40	-10.1	66,366	-0.02%
2021/03/08	36	18.11	45	18.07	18.10	-9	65,151	-0.01%
2021/03/05	178.2	18.35	125.1	18.07	17.85	53.1	64,811	0.08%	大買/大賣/
2021/03/04	124.6	18.60	130.4	18.55	18.60	-5.8	63,711	-0.01%	大買/大賣/
2021/03/03	159	17.95	167.3	17.97	17.75	-8.3	61,301	-0.01%	大買/大賣/
2021/03/02	57.3	17.54	118	17.62	17.30	-60.8	60,155	-0.10%	大賣/
2021/02/26	2,484.6	17.48	49.3	17.48	17.45	2,435.3	59,714	4.08%	大買/鉅額交易
2021/02/25	80	17.15	192.3	17.31	17.45	-112.3	58,896	-0.19%	大賣/鉅額交易
2021/02/24	214	17.17	144	17.22	16.50	70	58,000	0.12%	大買/大賣/
2021/02/23	167	16.53	225.3	16.85	17.20	-58.3	55,364	-0.11%	大買/大賣/
2021/02/22	35.4	15.57	60	15.66	15.65	-24.6	54,002	-0.05%
2021/02/19	63.4	15.33	23	15.34	15.45	40.4	53,465	0.08%
2021/02/18	87.1	14.90	64	15.12	15.40	23.1	52,997	0.04%
2021/02/17	5	14.03	51	14.04	14.25	-46	52,242	-0.09%
2021/02/05	11	13.44	0	0.00	13.40	11	51,850	0.02%
2021/02/04	41.1	13.55	39	13.60	13.65	2.1	51,731	0.00%
2021/02/03	25	13.79	11	13.62	13.70	14	51,751	0.03%
2021/02/02	7	14.11	26	14.00	14.20	-19	51,453	-0.04%
2021/02/01	25	13.26	4.4	13.51	13.80	20.6	51,289	0.04%
2021/01/29	8.1	13.77	14.2	13.80	13.60	-6.1	51,075	-0.01%
2021/01/28	3	13.90	11.9	13.93	13.90	-8.9	51,168	-0.02%
2021/01/27	2.1	14.55	11	14.49	14.40	-8.9	51,213	-0.02%
2021/01/26	25	14.90	0	0.00	14.85	25	51,226	0.05%
2021/01/25	27	15.38	3	15.57	15.25	24	51,006	0.05%
2021/01/22	25	14.90	31.3	15.11	15.25	-6.3	50,670	-0.01%
2021/01/21	5	14.91	13	15.02	14.90	-8	50,387	-0.02%
2021/01/20	31	14.70	124	14.59	14.60	-93	50,138	-0.19%	大賣/
2021/01/19	117.1	15.41	117	15.50	15.35	0.1	49,711	0.00%	大買/大賣/
2021/01/18	4.1	14.99	10	15.17	15.10	-6	49,391	-0.01%
2021/01/15	16.1	15.87	45.4	15.78	15.70	-29.4	48,895	-0.06%
2021/01/14	107.5	16.43	139	16.36	16.40	-31.6	48,484	-0.07%	大買/大賣/
2021/01/13	125.1	15.84	38	15.83	16.10	87.1	47,717	0.18%	大買/
2021/01/12	39	15.87	28	15.91	15.70	11	47,363	0.02%
2021/01/11	37.1	16.74	127	16.92	16.65	-90	46,697	-0.19%	大賣/
2021/01/08	125.1	16.52	141.3	16.53	16.80	-16.2	46,275	-0.03%	大買/大賣/
2021/01/07	101.4	17.18	206	16.96	16.85	-104.6	45,602	-0.23%	大買/大賣/鉅額交易
2021/01/06	330.7	18.10	319	17.68	17.65	11.7	44,235	0.03%	大買/大賣/
2021/01/05	290.1	17.77	116.1	17.76	17.80	174.1	41,253	0.42%	大買/大賣/鉅額交易
2021/01/04	83.1	16.23	145	16.26	16.50	-62	37,384	-0.17%	大賣/
2020/12/31	19.1	15.48	47	15.66	15.75	-27.9	35,812	-0.08%
2020/12/30	93	15.75	95.1	15.85	15.50	-2.1	35,197	-0.01%
2020/12/29	34.1	15.57	37.2	15.61	15.35	-3.1	33,981	-0.01%
2020/12/28	76.2	15.19	49.1	15.24	15.00	27.1	32,612	0.08%
2020/12/25	28	15.56	60	15.70	15.50	-32	31,474	-0.10%
2020/12/24	94	15.78	46	15.73	15.50	48	30,591	0.16%
2020/12/23	28.2	15.42	36	15.63	16.00	-7.8	29,622	-0.03%
2020/12/22	268.3	16.28	127	16.39	15.20	141.3	28,061	0.50%	大買/大賣/鉅額交易
2020/12/21	117	15.38	161	15.48	15.75	-44	24,162	-0.18%	大買/大賣/
2020/12/18	65	14.40	33	14.47	14.35	32	21,095	0.15%
2020/12/17	30	14.19	13	14.18	14.20	17	20,410	0.08%
2020/12/16	45	14.47	77	14.34	14.25	-32	19,874	-0.16%
2020/12/15	215	14.70	127	14.56	14.15	88	18,916	0.47%	大買/大賣/
2020/12/14	167.1	14.17	108	14.15	14.30	59.1	17,025	0.35%	大買/大賣/
2020/12/11	281	13.51	115	13.71	13.75	166	14,796	1.12%	大買/大賣/鉅額交易
2020/12/10	22	12.35	22	12.58	12.85	0	11,829	0.00%
2020/12/09	3	11.72	1	11.80	11.70	2	10,342	0.02%
2020/12/08	0	0.00	3	11.88	11.90	-3	10,395	-0.03%
2020/12/07	23	12.22	1	12.20	12.10	22	10,456	0.21%
2020/12/04	22	12.07	4	11.95	12.05	18	10,470	0.17%
2020/12/03	2	11.70	12	11.81	11.70	-10	10,500	-0.10%
2020/12/02	0	0.00	5	11.97	11.80	-5	10,700	-0.05%
2020/12/01	5	11.80	14	11.88	11.90	-9	10,639	-0.08%
2020/11/30	23	11.92	29	12.03	12.05	-6	10,467	-0.06%
2020/11/27	13	11.64	1	11.65	11.70	12	9,940	0.12%
2020/11/26	6	11.46	0	0.00	11.35	6	9,580	0.06%
2020/11/25	7	11.20	10	11.23	11.20	-3	9,397	-0.03%
2020/11/24	24	11.08	10	11.05	11.00	14	8,983	0.16%
2020/11/23	6	11.01	16	10.65	11.05	-10	8,851	-0.11%
2020/11/20	9	10.50	10	10.60	10.45	-1	8,295	-0.01%
2020/11/19	6	10.31	0	0.00	10.35	6	8,195	0.07%
2020/11/18	0	0.00	40	10.30	10.25	-40	8,113	-0.49%
2020/11/17	4	10.10	2	10.20	10.15	2	8,056	0.02%
2020/11/12	1	10.05	0	0.00	10.15	1	8,024	0.01%
2020/11/11	7	10.47	20	10.48	10.45	-13	7,943	-0.16%
2020/11/10	0	10.30	0	0.00	10.25	0	7,849	0.00%
2020/11/09	10	10.35	25	10.30	10.30	-15	7,764	-0.19%
2020/11/06	20	10.23	0	0.00	10.20	20	7,675	0.26%
2020/11/05	91	10.46	50	10.46	10.20	41	7,639	0.54%
2020/11/04	50	10.19	40	10.40	10.40	10	7,326	0.14%
2020/11/03	0	0.00	2	10.15	10.00	-2	7,010	-0.03%
2020/10/30	3	9.95	0	0.00	9.85	3	6,734	0.04%
2020/10/29	40	9.99	3	10.05	10.10	37	6,674	0.55%
2020/10/28	0	0.00	15	10.27	10.10	-15	6,628	-0.23%
2020/10/27	0	0.00	1	10.05	10.15	-1	6,561	-0.02%
2020/10/26	3.1	10.03	0	0.00	10.00	3.1	6,471	0.05%
2020/10/23	28	10.10	0	0.00	10.15	28	6,430	0.44%
2020/10/22	10	10.25	0	0.00	10.15	10	6,408	0.16%
2020/10/21	10	10.00	0	0.00	9.99	10	6,228	0.16%
2020/10/19	2	9.85	0	0.00	9.83	2	6,163	0.03%
2020/10/16	6	9.77	0	0.00	9.68	6	6,042	0.10%
2020/10/15	3	10.00	0	0.00	9.95	3	5,996	0.05%
2020/10/13	0	0.00	0.2	9.86	9.88	-0.2	5,855	0.00%
2020/10/07	1	9.75	0	0.00	9.90	1	5,832	0.02%
2020/09/30	0	0.00	2	9.29	9.33	-2	5,744	-0.03%
2020/09/29	0	0.00	2	9.35	9.31	-2	5,745	-0.03%
2020/09/28	5	9.35	0	0.00	9.43	5	5,772	0.09%
2020/09/25	0	0.00	3	9.18	9.18	-3	5,804	-0.05%
2020/09/23	0	0.00	1	9.51	9.50	-1	5,670	-0.02%
2020/09/22	15	9.76	0	0.00	9.70	15	5,586	0.27%
2020/09/21	8	9.98	0	0.00	9.90	8	5,528	0.14%
2020/09/18	0.2	9.86	0	0.00	9.87	0.2	5,433	0.00%
2020/09/17	0	0.00	1	9.88	9.86	-1	5,370	-0.02%
2020/09/16	1	10.10	1	10.10	10.20	0	5,064	0.00%
2020/09/14	0	0.00	5	10.50	10.30	-5	4,917	-0.10%
2020/09/11	1	10.40	5	10.20	10.30	-4	4,782	-0.08%
2020/09/10	1	10.55	17	10.63	10.55	-16	4,457	-0.36%
2020/09/08	33	10.44	1	10.40	10.25	32	4,044	0.79%
2020/09/07	6	9.91	1	10.40	10.40	5	3,675	0.14%
2020/09/03	1	9.35	0	0.00	9.37	1	3,253	0.03%
2020/08/28	0	0.00	1	8.64	8.75	-1	3,043	-0.03%
2020/08/27	3	8.98	11	8.95	8.88	-8	3,019	-0.26%
2020/08/26	1	8.62	0	0.00	8.61	1	2,830	0.04%
2020/08/25	0	0.00	4	8.44	8.52	-4	2,769	-0.14%
2020/08/13	10	8.10	0	0.00	8.13	10	2,719	0.37%
2020/07/22	1	8.19	0	0.00	8.19	1	3,023	0.03%
2020/07/03	0	0.00	3	8.20	8.23	-3	3,127	-0.10%
2020/07/02	0	0.00	5	8.26	8.20	-5	3,139	-0.16%
2020/06/29	0	0.00	1	8.18	8.19	-1	3,195	-0.03%
2020/06/18	3	8.15	0	0.00	8.22	3	3,330	0.09%
2020/06/15	5	8.20	0	0.00	8.11	5	3,534	0.14%
2020/06/12	0	0.00	28	8.13	8.19	-28	3,593	-0.78%
2020/06/10	6	8.41	0	0.00	8.65	6	3,674	0.16%
2020/06/08	1	8.49	0	0.00	8.45	1	3,934	0.03%
2020/06/05	0	0.00	2	8.23	8.24	-2	3,877	-0.05%
2020/05/28	0	0.00	4	8.24	8.14	-4	3,929	-0.10%
2020/05/27	2	7.80	0	0.00	7.79	2	3,835	0.05%
2020/05/11	0	0.00	6	7.64	7.63	-6	3,726	-0.16%
2020/05/04	6	7.48	0	0.00	7.42	6	3,728	0.16%
2020/04/27	0	0.00	18	7.08	7.16	-18	3,850	-0.47%
2020/04/21	0	0.00	40	7.04	6.77	-40	3,866	-1.03%
2020/04/20	0	0.00	15	7.13	7.10	-15	3,834	-0.39%
2020/04/15	0	0.00	25	7.27	7.25	-25	3,749	-0.67%
2020/04/14	0	0.00	25	7.21	7.22	-25	3,750	-0.67%
2020/04/13	0	0.00	20	7.12	7.06	-20	3,769	-0.53%
2020/04/08	0	0.00	1	7.08	7.04	-1	3,929	-0.03%
2020/04/01	23	6.83	0	0.00	6.80	23	4,209	0.55%
2020/03/31	63	6.67	0	0.00	6.63	63	4,219	1.49%
2020/03/25	20	7.02	0	0.00	6.89	20	4,286	0.47%
2020/03/16	2	6.93	3	6.96	6.75	-1	4,161	-0.02%
2020/03/13	1	6.97	22	7.03	7.15	-21	4,089	-0.51%
2020/03/12	1	7.77	30	7.96	7.74	-29	3,916	-0.74%
2020/03/11	1	8.84	0	0.00	8.60	1	3,731	0.03%
2020/03/09	11	8.95	0	0.00	8.90	11	3,663	0.30%
2020/02/27	1	9.05	0	0.00	9.06	1	3,617	0.03%
2020/02/19	8	9.44	0	0.00	9.45	8	3,569	0.22%
2020/02/13	5	9.50	0	0.00	9.40	5	3,600	0.14%
2020/02/11	10	9.29	0	0.00	9.29	10	3,678	0.27%
2020/02/03	0	0.00	2	9.05	9.13	-2	4,182	-0.05%
2019/12/27	10	10.30	3	10.30	10.35	7	3,581	0.20%
2019/12/12	0	0.00	1	9.88	9.84	-1	3,071	-0.03%
2019/12/03	0	0.00	1	9.70	9.71	-1	3,074	-0.03%
2019/11/12	0	0.00	10	9.46	9.48	-10	3,202	-0.31%
2019/11/11	1	9.46	0	0.00	9.46	1	3,257	0.03%
2019/11/05	13	10.00	5	9.76	10.10	8	3,174	0.25%
2019/11/04	3	9.32	0	0.00	9.36	3	2,873	0.10%
2019/11/01	3	9.14	0	0.00	9.22	3	2,878	0.10%
2019/10/31	2	9.11	0	0.00	9.09	2	2,913	0.07%
2019/10/30	5	9.10	0	0.00	9.09	5	2,949	0.17%
2019/10/22	1	9.36	0	0.00	9.36	1	3,091	0.03%
2019/10/21	0	0.00	11	9.31	9.40	-11	3,119	-0.35%
2019/10/18	10	9.08	0	0.00	9.08	10	3,208	0.31%
2019/10/09	5	9.23	0	0.00	9.12	5	3,205	0.16%
2019/09/02	1	9.90	0	0.00	10.00	1	3,471	0.03%
2019/08/07	9	10.04	10	10.10	10.00	-1	4,045	-0.02%
2019/07/24	3	10.70	0	0.00	10.65	3	5,620	0.05%
2019/07/02	0	0.00	10	10.65	10.70	-10	7,240	-0.14%
2019/05/30	10	10.40	0	0.00	10.35	10	9,623	0.10%
2019/05/21	0	0.00	6	10.75	10.90	-6	10,283	-0.06%
2019/05/14	0	0.00	1	10.65	11.05	-1	10,605	-0.01%
2019/05/07	0	0.00	1	11.25	11.10	-1	11,031	-0.01%
2019/05/06	0	0.00	52	11.37	11.20	-52	10,971	-0.47%
2019/05/03	20	11.90	0	0.00	11.85	20	10,577	0.19%
2019/05/02	1	12.25	0	0.00	12.35	1	10,166	0.01%
2019/04/30	4	12.05	4	12.30	12.30	0	10,111	0.00%
2019/04/29	4	12.23	4	12.10	12.05	0	10,108	0.00%
2019/04/26	2	12.40	2	12.35	12.30	0	10,046	0.00%
2019/04/25	2	12.45	0	0.00	12.55	2	9,951	0.02%
2019/04/24	22	12.68	0	0.00	12.45	22	9,822	0.22%
2019/04/23	24	12.31	0	0.00	12.45	24	9,537	0.25%
2019/04/22	0	0.00	10	12.25	12.30	-10	9,344	-0.11%
2019/04/19	1	12.00	0	0.00	11.95	1	9,136	0.01%
2019/04/18	1	12.05	0	0.00	11.95	1	9,258	0.01%
2019/04/17	0	0.00	20	12.00	12.05	-20	9,305	-0.21%
2019/04/11	1	11.90	10	12.00	11.90	-9	9,227	-0.10%
2019/04/10	2	11.95	3	11.95	12.00	-1	9,188	-0.01%
2019/04/09	0	0.00	7	11.90	12.05	-7	9,131	-0.08%
2019/04/08	10	11.80	20	11.93	11.85	-10	9,048	-0.11%
2019/04/02	0	0.00	1	11.35	11.45	-1	8,773	-0.01%
2019/04/01	6	11.50	5	11.50	11.40	1	8,713	0.01%
2019/03/29	0	0.00	6	11.39	11.40	-6	8,681	-0.07%
2019/03/28	0	0.00	4	11.30	11.30	-4	8,700	-0.05%
2019/03/27	2	11.35	6	11.40	11.40	-4	8,687	-0.05%
2019/03/25	5	11.40	5	11.41	11.40	0	8,594	0.00%
2019/03/22	16	11.55	0	0.00	11.55	16	8,526	0.19%
2019/03/20	16	11.67	23	11.68	11.70	-7	8,396	-0.08%
2019/03/12	1	12.10	0	0.00	12.10	1	8,245	0.01%
2019/03/11	5	12.05	1	12.00	12.00	4	8,335	0.05%
2019/03/08	0	0.00	2	12.05	11.95	-2	8,322	-0.02%
2019/03/07	3	12.20	0	0.00	12.10	3	8,279	0.04%
2019/03/06	5	12.43	10	12.45	12.40	-5	8,456	-0.06%
2019/03/05	2	12.25	0	0.00	12.30	2	8,093	0.02%
2019/03/04	0	0.00	10	12.00	12.00	-10	7,812	-0.13%
2019/02/26	0	0.00	9	12.01	12.10	-9	7,706	-0.12%
2019/02/25	0	0.00	5	12.15	12.15	-5	7,565	-0.07%
2019/02/22	10	12.15	0	0.00	12.05	10	7,434	0.13%
2019/02/21	3	12.15	5	12.25	12.30	-2	7,250	-0.03%
2019/02/20	11	12.15	11	12.24	12.05	0	7,093	0.00%
2019/02/19	0	0.00	7	11.94	11.90	-7	6,848	-0.10%
2019/02/18	1	11.95	0	0.00	11.90	1	6,850	0.01%
2019/02/14	2	12.10	10	12.10	12.05	-8	6,813	-0.12%
2019/02/13	5	12.15	1	12.15	12.15	4	6,807	0.06%
2019/02/11	5	12.05	10	12.10	12.00	-5	6,421	-0.08%
2019/01/30	22	11.69	0	0.00	11.65	22	5,995	0.37%
2019/01/29	1	11.30	0	0.00	11.25	1	5,784	0.02%
2019/01/25	1	11.15	84	11.10	11.10	-83	5,744	-1.44%
2019/01/11	71	10.89	0	0.00	10.90	71	6,485	1.09%
2019/01/10	22	11.04	1	11.05	11.00	21	6,475	0.32%
2019/01/09	0	0.00	1	11.00	11.20	-1	6,402	-0.02%
2019/01/04	10	10.30	5	10.35	10.35	5	6,333	0.08%
2018/12/22	1	10.90	0	0.00	11.00	1	6,853	0.01%
2018/12/20	1	10.95	0	0.00	11.00	1	7,110	0.01%
2018/12/17	5	11.35	0	0.00	11.35	5	7,782	0.06%
2018/12/13	3	11.28	0	0.00	11.30	3	8,120	0.04%
2018/12/06	5	11.80	0	0.00	11.40	5	8,298	0.06%
2018/12/05	10	11.90	0	0.00	11.85	10	8,402	0.12%
2018/12/04	1	11.95	1	12.00	11.85	0	8,327	0.00%
2018/11/30	1	11.80	0	0.00	11.60	1	8,475	0.01%
2018/11/29	0	0.00	13	11.54	11.80	-13	8,448	-0.15%
2018/11/28	0	0.00	5	11.30	11.30	-5	8,206	-0.06%
2018/11/27	1	11.05	1	11.20	11.20	0	8,265	0.00%
2018/11/26	0	0.00	1	11.30	11.25	-1	8,475	-0.01%
2018/11/23	15	11.35	5	11.40	11.30	10	8,591	0.12%
2018/11/22	5	11.45	8	11.49	11.35	-3	8,925	-0.03%
2018/11/16	5	11.55	5	11.65	11.55	0	9,908	0.00%
2018/11/15	5	11.55	0	0.00	11.60	5	10,107	0.05%
2018/11/14	0	0.00	15	11.52	11.65	-15	10,334	-0.15%
2018/11/12	5	11.45	0	0.00	11.40	5	10,829	0.05%
2018/11/09	11	11.76	10	11.85	11.65	1	11,095	0.01%
2018/11/08	12	11.75	6	11.80	11.85	6	11,604	0.05%
2018/11/05	0	0.00	1	11.95	11.80	-1	13,573	-0.01%
2018/11/01	3	11.77	0	0.00	11.90	3	13,651	0.02%
2018/10/25	0	0.00	5	11.15	11.05	-5	13,832	-0.04%
2018/10/24	1	11.90	4	11.85	11.85	-3	13,778	-0.02%
2018/10/23	2	12.33	0	0.00	12.25	2	13,825	0.01%
2018/10/18	4	13.25	0	0.00	13.00	4	14,220	0.03%
2018/10/17	92	13.10	2	13.10	12.90	90	14,461	0.62%
2018/10/12	2	12.78	2	12.80	13.10	0	14,495	0.00%
2018/10/11	5	12.93	0	0.00	12.85	5	14,535	0.03%
2018/10/08	0	0.00	1	13.55	13.65	-1	14,426	-0.01%
2018/10/05	2	13.55	0	0.00	13.60	2	14,547	0.01%
2018/10/03	0	0.00	7.1	14.10	14.10	-7.1	14,705	-0.05%
2018/09/28	31	14.60	10	14.50	14.45	21	14,652	0.14%
2018/09/27	2	14.53	2	14.60	14.75	0	14,525	0.00%
2018/09/26	0	0.00	10	14.62	14.65	-10	14,427	-0.07%
2018/09/25	9	14.38	1	14.35	14.40	8	14,220	0.06%
2018/09/19	0.1	14.00	0	0.00	14.05	0.1	13,927	0.00%
2018/09/11	5	13.10	5	13.10	13.15	0	14,359	0.00%
2018/09/10	0	0.00	4	13.05	13.00	-4	14,316	-0.03%
2018/09/07	11	13.40	26	13.53	13.50	-15	14,138	-0.11%
2018/09/06	5	13.45	20	13.45	13.15	-15	14,021	-0.11%
2018/09/05	5	13.70	0	0.00	13.65	5	13,890	0.04%
2018/09/03	3	13.70	3	13.75	13.65	0	13,905	0.00%
2018/08/31	6	14.09	4	13.98	14.00	2	13,911	0.01%
2018/08/30	3	14.30	6	14.35	14.30	-3	13,778	-0.02%
2018/08/29	7	14.05	5	14.06	14.00	2	13,775	0.01%
2018/08/28	8	14.50	7.1	14.56	14.45	0.9	13,557	0.01%
2018/08/27	1	14.80	4	14.89	14.95	-3	13,489	-0.02%
2018/08/24	3	15.05	0	0.00	15.05	3	13,586	0.02%
2018/08/23	22	15.30	2	15.60	15.50	20	13,303	0.15%
2018/08/22	4	15.10	21	15.20	15.00	-17	13,059	-0.13%
2018/08/21	14	15.09	0	0.00	15.05	14	12,971	0.11%
2018/08/20	1	14.65	15	14.73	14.55	-14	12,662	-0.11%
2018/08/17	1	15.15	1	15.55	15.00	0	12,321	0.00%
2018/08/15	17	15.77	10	15.55	15.60	7	11,641	0.06%
2018/08/14	16	15.08	1	15.30	15.60	15	11,049	0.14%
2018/08/13	3	14.68	1	14.90	14.45	2	10,062	0.02%
2018/08/10	0	0.00	36	14.13	14.25	-36	9,425	-0.38%
2018/08/03	74	14.28	60	13.98	13.85	14	8,889	0.16%
2018/08/02	1	14.05	0	0.00	14.00	1	8,827	0.01%
2018/07/31	0	0.00	1	14.10	14.25	-1	8,653	-0.01%
2018/07/26	1	13.85	11	14.10	13.80	-10	8,311	-0.12%
2018/07/25	0	0.00	1	13.45	13.65	-1	7,942	-0.01%
2018/07/24	1	13.45	1	13.50	13.45	0	7,810	0.00%
2018/07/20	0	0.00	2	13.00	12.95	-2	7,455	-0.03%
2018/07/19	0	0.00	3	13.35	13.30	-3	7,380	-0.04%
2018/07/12	0	0.00	21	13.30	13.35	-21	7,037	-0.30%
2018/07/11	21	13.24	3	13.30	13.35	18	6,918	0.26%
2018/07/09	0	0.00	4	13.03	13.00	-4	6,594	-0.06%
2018/07/06	0.1	12.85	0	0.00	12.95	0.1	6,626	0.00%
2018/07/05	0	0.00	1	12.65	12.55	-1	6,571	-0.02%
2018/07/04	0	0.00	1	12.65	12.65	-1	6,611	-0.02%
2018/07/03	1	12.50	0	0.00	12.40	1	6,668	0.01%
2018/07/02	0	0.00	1	12.75	12.95	-1	6,572	-0.02%
2018/06/29	1	12.55	0	0.00	12.65	1	6,550	0.02%
2018/06/28	25	13.05	4	13.15	13.05	21	6,428	0.33%
2018/06/27	0	0.00	1	13.05	13.15	-1	6,370	-0.02%
2018/06/26	6	12.78	3	12.80	12.95	3	6,167	0.05%
2018/06/25	0	0.00	6	13.00	12.90	-6	6,160	-0.10%
2018/06/22	11	12.59	0	0.00	12.60	11	6,098	0.18%
2018/06/20	1	12.40	2	12.60	12.60	-1	6,389	-0.02%
2018/06/15	1	12.15	0	0.00	12.20	1	6,262	0.02%
2018/06/14	0	0.00	6	12.32	12.10	-6	6,279	-0.10%
2018/06/12	6	12.45	0	0.00	12.50	6	6,219	0.10%
2018/06/07	1	12.20	3	12.15	12.25	-2	6,099	-0.03%
2018/06/06	0	0.00	6	12.07	12.05	-6	6,105	-0.10%
2018/06/01	0	0.00	8	11.50	11.85	-8	5,952	-0.13%
2018/05/30	2	11.25	1	11.25	11.25	1	6,534	0.02%
2018/05/29	8	11.20	0	0.00	11.40	8	6,662	0.12%
2018/05/22	30	11.10	0	0.00	11.10	30	8,247	0.36%
2018/05/14	2	10.90	0	0.00	10.85	2	9,553	0.02%
2018/05/09	1	10.50	0	0.00	10.40	1	9,557	0.01%
2018/04/24	1	11.00	0	0.00	11.00	1	11,765	0.01%
2018/04/19	0	0.00	1	11.35	11.25	-1	13,211	-0.01%
2018/04/16	1	11.20	0	0.00	11.15	1	15,298	0.01%
2018/04/09	1	12.05	0	0.00	12.00	1	17,679	0.01%
2018/04/03	0	12.50	3	11.65	11.80	-3	18,523	-0.02%
2018/03/31	0	11.70	0	0.00	11.80	0	19,565	0.00%
2018/03/28	0	0.00	2	11.45	11.45	-2	20,514	-0.01%
2018/03/23	2	11.00	2	11.20	10.95	0	20,320	0.00%
2018/03/22	2	11.70	4	12.01	11.80	-2	20,021	-0.01%
2018/03/19	2	12.15	0	0.00	12.05	2	20,064	0.01%
2018/03/16	1	12.30	0	0.00	12.25	1	20,511	0.00%
2018/03/15	0	0.00	2	12.30	12.35	-2	20,571	-0.01%
2018/03/12	0	0.00	3	12.35	12.35	-3	20,728	-0.01%
2018/03/09	2	12.58	7	12.37	12.30	-5	20,818	-0.02%
2018/03/08	3	12.43	13	12.58	12.50	-10	20,854	-0.05%
2018/03/07	0	0.00	1	12.40	12.35	-1	20,770	0.00%
2018/03/06	2	12.48	2	12.43	12.45	0	20,732	0.00%
2018/03/05	23	12.61	2	12.35	12.20	21	20,585	0.10%
2018/03/02	3	13.42	1	13.45	13.55	2	19,892	0.01%
2018/03/01	2	14.00	9	13.93	13.85	-7	19,740	-0.04%
2018/02/27	4	13.74	2	13.58	13.45	2	19,364	0.01%
2018/02/26	3	13.72	0	0.00	13.60	3	19,157	0.02%
2018/02/23	17	13.77	0	0.00	13.50	17	18,999	0.09%
2018/02/22	1	13.60	8	13.66	13.60	-7	18,331	-0.04%
2018/02/21	7	13.24	7	13.11	13.55	0	18,062	0.00%
2018/02/12	0	0.00	16	12.80	12.80	-16	17,554	-0.09%
2018/02/09	0	0.00	3	12.35	12.45	-3	17,463	-0.02%
2018/02/07	6	12.47	11	12.48	12.25	-5	17,399	-0.03%
2018/02/06	7	12.01	0	0.00	12.25	7	17,268	0.04%
2018/02/01	0	0.00	5	13.00	12.85	-5	16,948	-0.03%
2018/01/30	1	13.35	1	13.00	13.05	0	16,808	0.00%
2018/01/29	0	0.00	5	13.20	13.20	-5	16,648	-0.03%
2018/01/26	16	13.22	0	0.00	13.15	16	16,589	0.10%
2018/01/25	0	0.00	1	13.20	13.25	-1	16,668	-0.01%
2018/01/24	1	13.05	8	13.14	13.05	-7	16,514	-0.04%
2018/01/23	0	0.00	5	12.70	12.75	-5	16,150	-0.03%
2018/01/22	11	12.38	17	12.54	12.55	-6	16,061	-0.04%
2018/01/19	6	12.81	4	12.80	12.75	2	15,954	0.01%
2018/01/18	13	12.65	4	12.70	12.65	9	16,342	0.06%
2018/01/17	1	13.00	1	13.20	12.90	0	16,235	0.00%
2018/01/16	10	13.06	1	13.20	13.20	9	15,894	0.06%
2018/01/15	13	13.50	51	13.15	13.05	-38	15,631	-0.24%
2018/01/12	14	13.95	11	14.12	13.90	3	14,781	0.02%
2018/01/11	20	13.93	386	13.95	13.90	-366	14,390	-2.54%	大賣/鉅額交易
2018/01/10	16	14.16	15	14.16	14.00	1	13,953	0.01%
2018/01/09	11	13.33	29	13.48	13.70	-18	12,861	-0.14%
2018/01/08	7	13.32	19	13.32	13.40	-12	12,193	-0.10%
2018/01/05	394	12.85	2	12.80	12.85	392	11,174	3.51%	大買/鉅額交易
2018/01/02	5	12.95	29	12.81	12.85	-24	10,405	-0.23%