中鴻 (2014)-群益金鼎-大甲券商分點個股進出

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
23.35
漲跌
▼0.10
漲幅
-0.43%
成交量
8,101張
產業
上市鋼鐵類股
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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/03	27	23.61	7	23.62	23.35	20	7,119	0.28%
2024/05/02	1	23.20	8.2	23.41	23.45	-7.2	7,014	-0.10%
2024/04/30	1	23.30	5	23.33	23.25	-4	7,014	-0.06%
2024/04/29	8	23.58	34	23.49	23.55	-26	7,038	-0.37%
2024/04/26	15	23.19	3	23.15	23.20	12	6,947	0.17%
2024/04/25	4	22.81	3	22.83	22.90	1	6,973	0.01%
2024/04/24	3.2	22.96	0	0.00	23.00	3.2	6,963	0.05%
2024/04/23	2	23.20	0	0.00	23.05	2	7,003	0.03%
2024/04/22	3	23.12	28	22.78	22.80	-25	7,016	-0.36%
2024/04/19	18	23.03	19	23.43	23.20	-1	6,917	-0.01%
2024/04/18	102	23.57	100	23.98	23.75	2	6,679	0.03%	大買/
2024/04/17	3	22.22	7	22.28	22.25	-4	6,151	-0.07%
2024/04/16	13	22.27	22	22.20	22.15	-9	6,289	-0.14%
2024/04/15	1	22.65	11	22.99	22.65	-10	6,417	-0.16%
2024/04/12	4	23.05	1	23.00	23.00	3	6,362	0.05%
2024/04/11	30	23.54	6	23.46	23.35	24	6,346	0.38%
2024/04/10	36	24.77	55	24.62	24.10	-19	6,309	-0.30%
2024/04/09	29.1	23.66	53.3	24.47	24.95	-24.2	5,796	-0.42%
2024/04/08	11	22.75	5	22.76	22.70	6	5,047	0.12%
2024/04/03	79	22.82	11.3	23.38	22.80	67.7	5,013	1.35%
2024/04/02	3	22.23	3.1	22.21	22.15	-0.1	4,727	0.00%
2024/04/01	1	22.10	1	22.25	22.25	0	5,043	0.00%
2024/03/29	43	22.05	6	22.10	22.10	37	5,293	0.70%
2024/03/28	4	22.21	5	22.12	22.05	-1	5,898	-0.02%
2024/03/27	2	21.78	0	0.00	22.10	2	6,376	0.03%
2024/03/26	3.3	22.05	1	21.90	21.90	2.3	6,896	0.03%
2024/03/25	0	0.00	3	22.15	22.20	-3	8,059	-0.04%
2024/03/22	4	22.28	22	22.11	22.20	-18	9,550	-0.19%
2024/03/21	6	22.21	1	22.20	22.20	5	11,669	0.04%
2024/03/20	5	22.08	5	22.00	22.00	0	12,747	0.00%
2024/03/19	1	22.20	4	22.34	22.30	-3	12,828	-0.02%
2024/03/18	4	22.08	3	22.20	22.25	1	12,849	0.01%
2024/03/15	1	22.20	3	22.25	22.25	-2	12,860	-0.02%
2024/03/14	7	22.66	21.4	22.54	22.60	-14.4	12,852	-0.11%
2024/03/13	22.4	22.05	0	0.00	22.00	22.4	12,771	0.18%
2024/03/12	2	22.33	2.1	22.44	22.50	-0.2	12,711	0.00%
2024/03/11	2.7	22.31	12	22.09	22.30	-9.3	12,732	-0.07%
2024/03/08	7	22.19	0	0.00	22.05	7	12,716	0.06%
2024/03/07	7	22.22	0	0.00	22.40	7	12,713	0.06%
2024/03/06	1	22.50	5	22.50	22.40	-4	12,652	-0.03%
2024/03/05	1	22.40	0.3	22.60	22.70	0.7	12,613	0.01%
2024/03/04	12	22.56	1	22.50	22.50	11	12,611	0.09%
2024/02/29	3	23.02	0	0.00	23.20	3	12,736	0.02%
2024/02/27	1	23.05	1	23.10	23.05	0	12,710	0.00%
2024/02/26	6	23.41	4	23.48	23.35	2	12,706	0.02%
2024/02/23	1.2	23.42	0	0.00	23.35	1.2	12,856	0.01%
2024/02/22	0	23.75	0	0.00	23.75	0	12,900	0.00%
2024/02/21	2	23.83	0	0.00	23.75	2	12,943	0.02%
2024/02/20	0.2	24.21	2	24.15	24.05	-1.8	12,941	-0.01%
2024/02/19	0	0.00	16	24.26	24.40	-16	13,040	-0.12%
2024/02/16	0	0.00	5	23.91	23.95	-5	13,129	-0.04%
2024/02/05	0	0.00	17	23.41	23.55	-17	13,087	-0.13%
2024/02/02	3	23.50	0	0.00	23.65	3	13,085	0.02%
2024/01/31	1	23.75	4	23.85	23.80	-3	13,148	-0.02%
2024/01/30	2	24.03	3	24.15	24.00	-1	13,144	-0.01%
2024/01/29	0	0.00	3	24.40	24.40	-3	13,164	-0.02%
2024/01/26	6	23.80	1	24.25	24.15	5	13,153	0.04%
2024/01/25	0	0.00	3	23.85	23.75	-3	13,120	-0.02%
2024/01/24	0	0.00	5	24.14	23.95	-5	13,119	-0.04%
2024/01/23	3	23.85	7	23.83	23.85	-4	13,112	-0.03%
2024/01/19	2	23.05	6	23.18	23.20	-4	13,049	-0.03%
2024/01/17	8	23.59	0	0.00	23.35	8	13,021	0.06%
2024/01/16	12	23.93	0	0.00	23.90	12	13,025	0.09%
2024/01/15	1	24.50	18	24.51	24.45	-17	12,963	-0.13%
2024/01/12	2	24.40	0	0.00	24.35	2	13,000	0.02%
2024/01/11	12	24.38	0	0.00	24.40	12	13,026	0.09%
2024/01/10	20	24.41	0	0.00	24.35	20	13,180	0.15%
2024/01/09	15	25.14	0	0.00	25.10	15	13,022	0.12%
2024/01/08	4	26.35	4	26.18	26.05	0	12,801	0.00%
2024/01/05	2	26.13	4	26.10	26.10	-2	12,727	-0.02%
2024/01/04	11	26.11	3	26.22	26.25	8	12,671	0.06%
2024/01/03	1	25.60	4	25.68	25.70	-3	12,565	-0.02%
2024/01/02	9	26.07	0	0.00	26.05	9	12,482	0.07%
2023/12/29	0	0.00	8	26.01	26.05	-8	12,465	-0.06%
2023/12/28	14	26.07	1	26.05	25.95	13	12,479	0.10%
2023/12/27	16	26.44	7	26.19	26.20	9	12,340	0.07%
2023/12/26	6	26.62	8	26.77	26.70	-2	12,063	-0.02%
2023/12/25	73	27.50	18	27.61	26.95	55	11,878	0.46%
2023/12/22	17	26.93	2.2	27.00	27.00	14.8	11,440	0.13%
2023/12/21	9	27.83	10	27.77	27.70	-1	10,953	-0.01%
2023/12/20	31	28.46	25	28.02	28.20	6	10,450	0.06%
2023/12/19	28.2	26.74	34	27.11	27.75	-5.8	9,327	-0.06%
2023/12/18	66.2	26.95	54	26.84	26.85	12.2	7,949	0.15%
2023/12/15	20	25.16	49.2	25.65	26.00	-29.2	5,922	-0.49%
2023/12/14	1	23.65	1.5	23.74	23.65	-0.5	4,955	-0.01%
2023/12/13	0	0.00	0.1	23.30	23.10	-0.1	5,090	0.00%
2023/12/11	2	23.25	1	23.05	23.05	1	5,194	0.02%
2023/12/08	2	23.50	2	23.30	23.25	0	5,197	0.00%
2023/12/07	0	0.00	0.1	23.68	23.55	-0.1	5,206	0.00%
2023/12/06	0	0.00	0.1	23.79	23.80	-0.1	5,216	0.00%
2023/12/04	0	0.00	9	23.69	23.80	-9	5,142	-0.18%
2023/12/01	0	0.00	2	23.43	23.50	-2	5,088	-0.04%
2023/11/30	10	23.40	0	0.00	23.35	10	5,087	0.20%
2023/11/29	1	23.50	3	23.42	23.55	-2	5,135	-0.04%
2023/11/28	1	23.65	7	23.61	23.65	-6	5,111	-0.12%
2023/11/27	4	23.24	4	23.27	23.25	0	5,024	0.00%
2023/11/24	2	22.85	0	0.00	22.80	2	4,925	0.04%
2023/11/23	4	22.80	1	22.75	22.75	3	4,947	0.06%
2023/11/22	6	23.00	6	22.99	22.70	0	4,929	0.00%
2023/11/21	1	22.40	3.1	22.75	22.70	-2.1	4,799	-0.04%
2023/11/20	1	22.40	1	22.20	22.20	0	4,711	0.00%
2023/11/17	1	22.25	6	22.19	22.15	-5	4,667	-0.11%
2023/11/16	4	22.31	9.5	22.46	22.45	-5.5	4,650	-0.12%
2023/11/15	1	22.10	20	21.90	22.10	-19	4,565	-0.42%
2023/11/14	0.1	21.15	1.2	21.20	21.20	-1.1	4,530	-0.02%
2023/11/13	2	21.40	3	21.37	21.20	-1	4,654	-0.02%
2023/11/09	0	0.00	2	21.23	21.15	-2	4,811	-0.04%
2023/11/08	11.3	21.30	25	21.10	21.15	-13.7	4,994	-0.27%
2023/11/07	3.1	21.68	3	21.78	21.70	0.1	5,068	0.00%
2023/11/06	2.1	21.80	4	21.94	21.90	-1.9	5,158	-0.04%
2023/11/03	1	21.60	2	21.65	21.65	-1	5,285	-0.02%
2023/11/02	1.9	21.55	1	21.65	21.65	0.9	5,456	0.02%
2023/10/31	1	21.70	10	21.81	21.55	-9	6,448	-0.14%
2023/10/27	5	21.42	3	21.50	21.45	2	7,188	0.03%
2023/10/26	2	21.50	10	21.41	21.45	-8	7,239	-0.11%
2023/10/25	3	20.78	14	21.17	21.35	-11	7,308	-0.15%
2023/10/24	14	20.61	0	0.00	20.60	14	7,330	0.19%
2023/10/23	2	20.90	0	0.00	20.95	2	7,386	0.03%
2023/10/20	2	20.88	307.5	20.90	20.95	-305.5	7,503	-4.07%	大賣/鉅額交易
2023/10/18	5	21.28	4	21.59	21.75	1	7,777	0.01%
2023/10/17	5	21.47	0	0.00	21.45	5	7,782	0.06%
2023/10/16	0	0.00	7	21.50	21.60	-7	7,802	-0.09%
2023/10/13	9	21.78	0	0.00	21.70	9	7,847	0.11%
2023/10/12	1	21.65	2	21.85	21.85	-1	7,883	-0.01%
2023/10/11	15	21.51	0	0.00	21.45	15	7,934	0.19%
2023/10/04	11.1	21.69	6	21.84	21.55	5.1	7,930	0.06%
2023/10/03	5	22.32	0	0.00	22.20	5	7,860	0.06%
2023/10/02	3	22.55	0	0.00	22.60	3	7,867	0.04%
2023/09/28	2.1	22.53	2	22.55	22.55	0.1	7,923	0.00%
2023/09/27	15	22.98	11	23.08	22.90	4	7,881	0.05%
2023/09/26	0	0.00	1	23.80	23.75	-1	7,749	-0.01%
2023/09/25	1	23.90	0	0.00	24.00	1	7,773	0.01%
2023/09/22	2.1	24.25	23	24.28	24.30	-20.9	7,782	-0.27%
2023/09/21	3	24.45	0	0.00	24.30	3	7,775	0.04%
2023/09/20	15	25.15	16	24.87	24.70	-1	7,808	-0.01%
2023/09/19	17	25.04	13	24.92	24.80	4	7,937	0.05%
2023/09/18	110	24.33	106	24.61	24.70	4	7,974	0.05%	大買/大賣/
2023/09/15	0	0.00	9.1	24.12	24.10	-9.1	7,772	-0.12%
2023/09/14	0	0.00	5	23.60	23.65	-5	7,725	-0.06%
2023/09/12	0	0.00	7	23.60	23.65	-7	8,259	-0.08%
2023/09/11	0	0.00	1	23.30	23.25	-1	8,243	-0.01%
2023/09/08	2	23.10	0	0.00	23.05	2	8,336	0.02%
2023/09/05	1	23.85	6	23.58	23.65	-5	8,446	-0.06%
2023/09/04	295	23.67	2.1	23.44	23.70	292.9	8,456	3.46%	大買/鉅額交易
2023/09/01	3	23.15	6.7	23.17	23.15	-3.7	8,427	-0.04%
2023/08/31	25	22.98	29	23.09	23.10	-4	8,529	-0.05%
2023/08/30	4	22.64	2	22.78	22.80	2	8,744	0.02%
2023/08/29	4.2	22.60	0	0.00	22.75	4.2	8,721	0.05%
2023/08/28	1	23.05	2	23.05	22.95	-1	8,699	-0.01%
2023/08/25	1	22.85	8	22.91	22.90	-7	8,695	-0.08%
2023/08/24	7	22.71	0	0.00	22.60	7	8,687	0.08%
2023/08/23	5	22.82	1	22.95	22.70	4	8,681	0.05%
2023/08/22	2	22.90	1	22.80	22.80	1	8,701	0.01%
2023/08/21	6	23.14	2	22.95	22.95	4	8,709	0.05%
2023/08/18	11.1	22.91	6.2	23.20	23.20	4.9	8,681	0.06%
2023/08/17	5	22.37	2	22.20	22.70	3	8,597	0.03%
2023/08/16	7	22.95	9	22.92	22.85	-2	8,488	-0.02%
2023/08/15	13	23.32	6	23.46	23.25	7	8,433	0.08%
2023/08/14	51.5	23.61	43.8	23.31	23.25	7.7	8,369	0.09%
2023/08/11	10	24.64	31	24.58	24.50	-21	8,200	-0.26%
2023/08/10	19	25.19	26	25.31	25.15	-7	8,083	-0.09%
2023/08/09	10	25.64	10	25.52	25.35	0	8,026	0.00%
2023/08/08	6	25.71	4	25.68	25.45	2	7,979	0.03%
2023/08/07	33	26.07	35	26.11	26.10	-2	7,900	-0.03%
2023/08/04	49	25.51	36.5	25.63	26.10	12.5	7,485	0.17%
2023/08/02	41	25.30	73.2	25.69	25.35	-32.2	6,959	-0.46%
2023/08/01	3	24.88	19.1	24.84	24.70	-16.1	6,343	-0.25%
2023/07/31	6.1	24.23	0	0.00	24.15	6.1	6,308	0.10%
2023/07/28	11	24.43	1	24.40	24.40	10	6,270	0.16%
2023/07/27	3	24.80	9	24.75	24.85	-6	6,193	-0.10%
2023/07/26	4	24.59	6	24.71	24.50	-2	6,197	-0.03%
2023/07/25	4.2	24.62	4	24.68	24.70	0.2	6,081	0.00%
2023/07/24	5	24.82	24.3	25.05	24.65	-19.3	6,006	-0.32%
2023/07/21	21	24.60	5.1	24.48	24.25	15.9	5,786	0.27%
2023/07/20	20	24.49	17.1	24.61	24.65	2.9	5,833	0.05%
2023/07/19	0	0.00	5	23.66	23.60	-5	5,722	-0.09%
2023/07/18	12	24.42	3	24.25	24.05	9	5,908	0.15%
2023/07/17	1	23.90	22	24.02	24.20	-21	5,975	-0.35%
2023/07/14	8	23.83	16	23.91	23.85	-8	6,015	-0.13%
2023/07/13	1	23.30	2.2	23.26	23.35	-1.2	5,984	-0.02%
2023/07/12	6.2	23.20	0.3	23.25	23.10	5.9	6,002	0.10%
2023/07/11	17.3	23.37	0	0.00	23.35	17.3	6,005	0.29%
2023/07/10	11.4	23.59	13	23.50	23.40	-1.6	6,079	-0.03%
2023/07/07	3.5	23.38	0	0.00	23.35	3.5	6,111	0.06%
2023/07/06	13.6	23.82	0	0.00	23.80	13.6	6,107	0.22%
2023/07/05	0	0.00	0	24.55	24.20	0	6,050	0.00%
2023/07/04	7	24.56	3.1	24.62	24.60	3.9	6,058	0.06%
2023/07/03	5	24.60	5	24.55	24.50	0	6,089	0.00%
2023/06/30	0	0.00	6	24.43	24.40	-6	6,058	-0.10%
2023/06/29	16	24.72	27	24.90	24.65	-11	6,043	-0.18%
2023/06/28	10	24.91	2	24.95	24.85	8	6,043	0.13%
2023/06/27	18	25.04	16.6	25.23	25.25	1.4	5,963	0.02%
2023/06/26	16	24.83	21.5	24.92	24.75	-5.5	5,823	-0.09%
2023/06/21	29	24.50	3	24.50	24.55	26	5,811	0.45%
2023/06/20	19	24.68	14	24.64	24.65	5	5,879	0.09%
2023/06/19	48	24.80	82.3	24.88	24.90	-34.3	5,893	-0.58%
2023/06/16	98	24.22	37.9	24.53	24.55	60.1	5,664	1.06%
2023/06/14	14	23.94	18.4	24.12	23.85	-4.4	5,686	-0.08%
2023/06/13	17	23.36	1	23.25	23.20	16	5,680	0.28%
2023/06/12	5	23.85	0	0.00	23.50	5	5,720	0.09%
2023/06/08	0	0.00	1	23.90	23.90	-1	5,983	-0.02%
2023/06/07	13	23.97	2	23.90	23.95	11	6,110	0.18%
2023/06/06	4	24.18	39.1	24.16	23.85	-35.1	6,211	-0.57%
2023/06/05	10	24.34	15	23.98	24.40	-5	6,245	-0.08%
2023/06/02	8	23.11	6	23.20	23.20	2	6,133	0.03%
2023/06/01	4	23.11	6	23.22	23.10	-2	6,297	-0.03%
2023/05/31	0	0.00	5.1	23.24	23.10	-5.1	6,394	-0.08%
2023/05/30	3	23.10	1	23.35	23.00	2	6,578	0.03%
2023/05/29	1	23.00	1	23.25	23.15	0	7,000	0.00%
2023/05/26	3	23.05	0	0.00	23.00	3	7,358	0.04%
2023/05/25	3	23.33	3	23.25	23.25	0	7,578	0.00%
2023/05/24	10	23.65	0	0.00	23.75	10	7,658	0.13%
2023/05/23	0	0.00	3.5	23.76	23.75	-3.5	7,773	-0.05%
2023/05/22	2	23.33	3	23.70	23.65	-1	7,946	-0.01%
2023/05/19	35	23.51	0	0.00	23.25	35	8,109	0.43%
2023/05/18	3	23.70	0	23.55	23.60	3	8,285	0.04%
2023/05/17	0	0.00	2	23.30	23.40	-2	8,378	-0.02%
2023/05/16	5	23.20	1	23.30	23.25	4	8,504	0.05%
2023/05/15	0.1	23.40	0	0.00	23.35	0.1	8,695	0.00%
2023/05/12	19.3	23.67	0	0.00	23.00	19.3	8,750	0.22%
2023/05/11	19.3	23.67	0	0.00	23.40	19.3	8,702	0.22%
2023/05/10	4.1	24.13	9	24.19	24.25	-4.9	8,820	-0.06%
2023/05/09	0	24.20	1	24.25	24.25	-1	9,053	-0.01%
2023/05/08	9	24.54	3	24.53	24.40	6	9,159	0.07%
2023/05/05	0	0.00	3	24.53	24.45	-3	9,345	-0.03%
2023/05/04	6	24.12	1	24.10	24.05	5	9,566	0.05%
2023/05/03	2	24.20	0	0.00	24.25	2	9,880	0.02%
2023/05/02	2	24.30	0	0.00	24.20	2	10,177	0.02%
2023/04/28	4	24.40	26.1	24.51	24.50	-22.1	10,489	-0.21%
2023/04/27	5.1	24.30	1	24.15	24.30	4.1	10,776	0.04%
2023/04/26	8	24.34	2	24.38	24.60	6	10,991	0.05%
2023/04/25	6.1	24.56	3	24.65	24.45	3.1	11,452	0.03%
2023/04/24	1	25.16	0	0.00	25.15	1	11,957	0.01%
2023/04/21	7	25.48	1	25.35	25.55	6	12,174	0.05%
2023/04/20	2	25.80	2	25.75	25.75	0	12,054	0.00%
2023/04/19	6.3	26.32	0	0.00	26.15	6.3	12,265	0.05%
2023/04/18	0.1	26.60	10.1	26.55	26.55	-10	12,241	-0.08%
2023/04/17	4.1	26.40	5	26.62	26.65	-0.9	12,290	-0.01%
2023/04/14	4	26.70	6	26.70	26.70	-2	12,409	-0.02%
2023/04/13	10	26.70	15.1	26.93	27.10	-5.1	12,479	-0.04%
2023/04/12	1	26.95	0	0.00	26.80	1	12,549	0.01%
2023/04/11	0	0.00	3	26.92	26.95	-3	12,654	-0.02%
2023/04/10	0	0.00	9	26.82	26.90	-9	12,879	-0.07%
2023/04/07	5	26.54	0	0.00	26.55	5	13,120	0.04%
2023/04/06	0	26.75	5.7	26.44	26.75	-5.7	13,469	-0.04%
2023/03/31	0	0.00	1	26.55	26.40	-1	14,269	-0.01%
2023/03/30	21	26.43	0	0.00	26.25	21	15,575	0.13%
2023/03/29	2	26.15	0	0.00	26.40	2	17,033	0.01%
2023/03/28	1	26.30	0	0.00	26.15	1	17,801	0.01%
2023/03/27	16	26.88	12	26.88	26.50	4	18,537	0.02%
2023/03/24	8.1	26.69	7	26.86	26.55	1.1	19,550	0.01%
2023/03/23	9	26.48	63.3	26.24	26.40	-54.3	20,721	-0.26%
2023/03/22	5.1	26.70	0	0.00	26.60	5.1	22,079	0.02%
2023/03/21	1	26.70	1	27.00	26.85	0	22,657	0.00%
2023/03/20	18	26.76	0	0.00	26.65	18	22,689	0.08%
2023/03/17	17	27.10	10	27.16	27.15	7	22,606	0.03%
2023/03/16	24	27.16	6	27.10	27.05	18	22,463	0.08%
2023/03/15	3	27.90	465.7	27.59	27.60	-462.7	22,491	-2.06%	大賣/鉅額交易
2023/03/14	1	27.75	1	27.75	27.60	0	22,529	0.00%
2023/03/13	9	27.54	11	27.40	27.75	-2	22,740	-0.01%
2023/03/10	9	27.99	1	28.40	27.90	8	22,697	0.04%
2023/03/09	0	0.00	9	28.78	28.70	-9	22,744	-0.04%
2023/03/08	11	28.34	1	28.30	28.40	10	22,700	0.04%
2023/03/07	4	28.49	4	28.69	28.80	0	22,742	0.00%
2023/03/06	2	28.40	1	28.65	28.40	1	22,627	0.00%
2023/03/03	2	27.90	5	28.30	28.30	-3	22,580	-0.01%
2023/03/02	6	27.50	20.2	27.91	28.15	-14.2	22,576	-0.06%
2023/03/01	35.2	27.52	2	27.33	27.40	33.2	22,561	0.15%
2023/02/24	25.4	29.00	4	29.04	28.90	21.4	22,234	0.10%
2023/02/23	1	29.70	13	29.63	29.70	-12	21,938	-0.05%
2023/02/22	7	28.97	2	29.00	29.20	5	21,873	0.02%
2023/02/21	6	29.18	12	29.27	29.25	-6	21,945	-0.03%
2023/02/20	421.3	28.97	9	29.06	29.20	412.3	22,379	1.84%	大買/鉅額交易
2023/02/17	2	29.05	6	29.05	29.00	-4	23,118	-0.02%
2023/02/16	18	28.88	8	28.94	28.80	10	23,559	0.04%
2023/02/15	22	28.73	0	0.00	28.40	22	23,389	0.09%
2023/02/14	7	28.81	10	28.81	28.80	-3	23,295	-0.01%
2023/02/13	0	0.00	14	28.83	28.85	-14	23,198	-0.06%
2023/02/10	11	28.25	10	28.20	28.10	1	23,059	0.00%
2023/02/08	6	28.90	68	28.90	28.65	-62	23,104	-0.27%
2023/02/07	1	28.05	9	28.56	28.80	-8	22,930	-0.03%
2023/02/06	58.1	27.93	3	28.08	28.05	55.1	22,757	0.24%
2023/02/03	105	27.93	103	27.90	27.80	2	22,668	0.01%	大買/大賣/
2023/02/02	11	28.34	10	28.49	28.45	1	22,489	0.00%
2023/02/01	9	28.89	32	28.88	28.75	-23	22,276	-0.10%
2023/01/31	103	29.39	13	29.19	29.00	90	21,995	0.41%	大買/
2023/01/30	13	28.88	5	28.97	29.00	8	21,744	0.04%
2023/01/17	9	28.20	46	28.27	28.45	-37	21,441	-0.17%
2023/01/16	8	27.91	0	0.00	27.95	8	21,168	0.04%
2023/01/13	28	27.72	26	27.68	27.75	2	20,983	0.01%
2023/01/12	38	28.03	44	28.26	27.60	-6	20,674	-0.03%
2023/01/11	32	27.66	66.1	27.73	27.80	-34.1	20,210	-0.17%
2023/01/10	1	27.10	50	27.20	27.25	-49	19,989	-0.25%
2023/01/09	0	0.00	3	27.62	27.35	-3	19,992	-0.02%
2023/01/06	1	26.60	3	26.60	27.10	-2	19,758	-0.01%
2023/01/05	2	26.88	1	26.50	26.50	1	19,785	0.01%
2023/01/04	2	26.98	1	26.90	26.65	1	19,743	0.01%
2023/01/03	11	27.24	4	27.20	27.10	7	19,655	0.04%
2022/12/30	14	26.98	11	26.85	26.75	3	19,555	0.02%
2022/12/29	1	26.20	5	26.46	26.60	-4	19,450	-0.02%
2022/12/28	7	27.13	57	27.22	26.80	-50	19,437	-0.26%
2022/12/27	123	27.16	111	26.56	26.70	12	19,274	0.06%	大買/大賣/
2022/12/26	22	27.52	20	27.45	27.10	2	19,051	0.01%
2022/12/23	59	27.62	41	27.70	27.60	18	18,722	0.10%
2022/12/22	24	27.27	38	27.19	27.30	-14	17,973	-0.08%
2022/12/21	220	26.31	174	26.63	27.10	46	16,789	0.27%	大買/大賣/
2022/12/20	15	26.00	26	25.42	24.70	-11	15,380	-0.07%
2022/12/19	39	26.83	12	27.04	26.00	27	14,732	0.18%
2022/12/16	52	27.58	43	27.62	27.50	9	14,061	0.06%
2022/12/15	34.1	27.45	88.1	27.26	27.60	-54	13,168	-0.41%
2022/12/14	38	26.56	15.1	26.58	25.90	22.9	12,193	0.19%
2022/12/13	33	25.37	35.3	25.26	26.40	-2.3	10,963	-0.02%
2022/12/12	0	0.00	2	24.10	24.00	-2	10,542	-0.02%
2022/12/09	12	23.71	6	23.80	23.80	6	10,567	0.06%
2022/12/07	5	23.95	3	24.12	23.85	2	10,670	0.02%
2022/12/06	6	24.19	2	24.25	24.15	4	10,594	0.04%
2022/12/05	1	24.60	32.1	24.42	24.70	-31.1	10,597	-0.29%
2022/12/02	4	23.51	7	23.46	23.60	-3	10,364	-0.03%
2022/12/01	17	23.99	4	24.03	23.95	13	10,432	0.12%
2022/11/30	0	0.00	1	23.65	23.80	-1	10,464	-0.01%
2022/11/29	13	23.67	6	23.57	23.85	7	10,493	0.07%
2022/11/28	0	22.55	4	22.60	22.60	-4	10,399	-0.04%
2022/11/25	5	22.95	51	23.20	22.80	-46	10,516	-0.44%
2022/11/24	53	22.91	2	22.80	22.80	51	10,531	0.48%
2022/11/23	13	23.16	48	23.34	22.75	-35	10,466	-0.33%
2022/11/22	5	23.60	9	23.96	23.35	-4	10,378	-0.04%
2022/11/21	48	23.98	2	23.93	23.85	46	10,361	0.44%
2022/11/18	5	23.98	12	24.28	23.90	-7	10,353	-0.07%
2022/11/17	6	24.02	11	24.00	24.20	-5	10,256	-0.05%
2022/11/16	32	24.15	24	24.01	24.45	8	10,149	0.08%
2022/11/15	34	23.47	32.5	23.68	24.10	1.5	9,713	0.02%
2022/11/14	16	21.56	32	21.84	22.45	-16	8,940	-0.18%
2022/11/11	1	20.75	3	20.60	20.45	-2	8,585	-0.02%
2022/11/10	4.1	20.44	1	20.35	20.35	3.1	8,764	0.03%
2022/11/09	3	20.73	3	20.77	20.75	0	9,001	0.00%
2022/11/08	1	20.60	8.1	20.80	20.60	-7.1	9,464	-0.07%
2022/11/07	0	0.00	15	20.25	20.40	-15	9,865	-0.15%
2022/11/04	13	19.89	1	19.90	19.90	12	9,907	0.12%
2022/11/03	3	20.55	4	20.45	20.55	-1	9,955	-0.01%
2022/11/02	13	20.24	7.1	20.40	20.45	5.9	9,996	0.06%
2022/11/01	4	19.91	0	0.00	20.00	4	10,034	0.04%
2022/10/31	4.3	19.74	2	19.70	19.70	2.3	10,146	0.02%
2022/10/28	6	19.98	8	19.98	19.90	-2	10,270	-0.02%
2022/10/27	32.2	20.40	39	20.47	20.50	-6.8	10,296	-0.07%
2022/10/26	4.2	20.60	2	20.45	20.45	2.2	10,711	0.02%
2022/10/25	4.1	20.86	9	20.87	20.80	-4.9	11,142	-0.04%
2022/10/24	6	21.53	1	21.30	21.30	5	11,165	0.04%
2022/10/21	11	21.75	5	21.75	21.50	6	11,244	0.05%
2022/10/20	22.1	21.38	5.1	21.60	22.45	17	11,328	0.15%
2022/10/19	5	21.93	15	21.82	21.90	-10	11,399	-0.09%
2022/10/18	5	21.50	1	21.25	21.25	4	11,536	0.03%
2022/10/17	1.1	20.88	4	21.00	21.15	-2.9	11,683	-0.02%
2022/10/14	6.3	21.32	12	21.55	21.15	-5.7	11,844	-0.05%
2022/10/13	6	21.70	6	21.13	21.15	0	11,967	0.00%
2022/10/12	2	22.23	8	22.30	22.20	-6	12,127	-0.05%
2022/10/11	8	21.89	18	22.39	22.30	-10	12,275	-0.08%
2022/10/06	9	22.43	1	22.55	22.50	8	12,267	0.07%
2022/10/05	2	22.68	15.2	22.73	22.60	-13.2	12,293	-0.11%
2022/10/04	108	21.91	111	21.97	22.15	-3	12,230	-0.02%	大買/大賣/
2022/10/03	2	20.60	2	21.38	21.30	0	12,194	0.00%
2022/09/30	0	0.00	6	20.78	21.15	-6	12,257	-0.05%
2022/09/29	7	20.99	6	21.31	21.00	1	12,300	0.01%
2022/09/28	2	21.35	0	0.00	20.50	2	12,279	0.02%
2022/09/27	6.1	21.48	1	21.70	21.40	5.1	12,321	0.04%
2022/09/26	15.3	21.98	12	21.78	21.65	3.3	12,522	0.03%
2022/09/23	9	23.03	8	22.92	23.00	1	12,506	0.01%
2022/09/22	4	22.71	0	0.00	22.55	4	12,464	0.03%
2022/09/21	63.2	23.75	69	23.17	23.20	-5.8	12,282	-0.05%
2022/09/20	25	23.92	5	24.15	24.20	20	12,026	0.17%
2022/09/19	28.2	24.73	20	24.93	24.45	8.2	11,912	0.07%
2022/09/16	2	24.20	1	24.45	24.45	1	11,816	0.01%
2022/09/15	11	24.11	14	24.48	24.45	-3	11,879	-0.03%
2022/09/14	7	23.90	0	0.00	23.95	7	11,970	0.06%
2022/09/13	2	24.55	0	0.00	24.55	2	12,118	0.02%
2022/09/12	0	0.00	8	24.78	24.60	-8	12,301	-0.07%
2022/09/08	3.1	24.23	3	24.20	24.20	0.1	12,320	0.00%
2022/09/07	40	24.04	36	24.51	23.90	4	12,320	0.03%
2022/09/06	14.1	24.13	1	23.90	23.95	13.1	12,180	0.11%
2022/09/05	7	24.75	5	24.64	24.60	2	12,095	0.02%
2022/09/02	9	25.23	5	25.34	25.15	4	12,179	0.03%
2022/09/01	16	25.24	14	25.17	25.20	2	12,175	0.02%
2022/08/31	21	25.89	6	25.91	25.95	15	12,098	0.12%
2022/08/30	1	26.25	1	26.55	26.30	0	12,043	0.00%
2022/08/29	8	26.13	3	26.22	26.25	5	12,111	0.04%
2022/08/26	5	27.22	10	27.08	27.05	-5	12,174	-0.04%
2022/08/25	9	26.79	2	26.90	26.90	7	12,183	0.06%
2022/08/24	24	27.16	18	26.83	26.80	6	12,216	0.05%
2022/08/23	3	26.30	5	26.60	26.55	-2	12,301	-0.02%
2022/08/22	10	26.93	15	26.80	26.80	-5	12,299	-0.04%
2022/08/19	11.1	27.54	8	27.64	27.55	3.1	12,263	0.02%
2022/08/18	5	27.80	18	27.91	27.70	-13	12,205	-0.11%
2022/08/17	10	27.44	9.1	27.83	27.45	0.9	12,084	0.01%
2022/08/16	10	27.34	9.2	27.25	27.20	0.8	11,983	0.01%
2022/08/15	95.2	27.09	110.7	26.99	27.60	-15.5	11,864	-0.13%	大賣/
2022/08/12	32	26.15	30	26.05	26.00	2	11,606	0.02%
2022/08/11	9.8	25.38	5	25.57	25.20	4.8	11,403	0.04%
2022/08/10	11.5	25.47	5	25.60	25.20	6.5	11,397	0.06%
2022/08/09	4.3	25.50	4	25.70	25.50	0.3	11,359	0.00%
2022/08/08	2	25.71	5.1	25.63	25.50	-3.1	11,344	-0.03%
2022/08/05	19	26.35	15	26.61	26.05	4	11,308	0.04%
2022/08/04	10.2	26.09	19	26.06	26.00	-8.8	11,422	-0.08%
2022/08/03	9	26.37	8	26.61	26.70	1	11,402	0.01%
2022/08/02	55	26.65	46.1	26.77	26.90	8.9	11,544	0.08%
2022/08/01	30	26.83	26.7	26.40	27.10	3.3	11,292	0.03%
2022/07/29	2	25.15	10	25.19	25.15	-8	11,552	-0.07%
2022/07/28	7	24.94	11	25.00	24.90	-4	11,523	-0.03%
2022/07/27	14	24.62	3	24.63	24.60	11	11,460	0.10%
2022/07/26	36.1	25.42	4	25.09	25.05	32.1	11,397	0.28%
2022/07/25	15	28.19	26	28.58	28.70	-11	11,190	-0.10%
2022/07/22	25	28.31	6	28.40	28.20	19	11,040	0.17%
2022/07/21	26.1	28.33	7	28.45	28.10	19.1	11,086	0.17%
2022/07/20	14	29.15	18	29.24	29.40	-4	11,156	-0.04%
2022/07/19	2	28.45	14	28.86	28.75	-12	11,216	-0.11%
2022/07/18	4	27.09	7	27.41	28.40	-3	11,158	-0.03%
2022/07/15	0	0.00	4	26.70	26.85	-4	11,091	-0.04%
2022/07/14	0.3	27.00	18	26.63	26.80	-17.7	11,223	-0.16%
2022/07/13	13	26.82	2	26.70	26.60	11	11,308	0.10%
2022/07/12	10	26.50	10	26.75	26.75	0	11,532	0.00%
2022/07/11	12	26.54	12	26.92	27.00	0	11,650	0.00%
2022/07/08	1	26.50	2	27.00	26.70	-1	11,748	-0.01%
2022/07/07	2.4	25.50	13	25.88	26.00	-10.6	11,839	-0.09%
2022/07/06	14	25.59	14	25.65	25.50	0	11,951	0.00%
2022/07/05	4	25.54	20	25.68	26.00	-16	12,164	-0.13%
2022/07/04	13.7	25.03	14	25.00	25.00	-0.4	12,242	0.00%
2022/07/01	12	26.95	10	26.99	26.60	2	12,314	0.02%
2022/06/30	8.3	27.25	3	26.85	26.85	5.3	12,310	0.04%
2022/06/29	3	27.68	8	27.61	27.70	-5	12,355	-0.04%
2022/06/28	6	27.72	54	27.94	27.95	-48	12,507	-0.38%
2022/06/27	0	0.00	5	28.43	28.50	-5	13,089	-0.04%
2022/06/24	9	27.53	12	27.61	27.50	-3	13,382	-0.02%
2022/06/23	7	27.32	58	27.11	27.10	-51	13,663	-0.37%
2022/06/22	6.3	27.87	0	0.00	27.40	6.3	13,894	0.05%
2022/06/21	16	28.41	19	28.52	28.40	-3	14,512	-0.02%
2022/06/20	36.6	28.68	2	28.55	28.05	34.6	14,978	0.23%
2022/06/17	3	29.52	9	29.66	29.80	-6	16,109	-0.04%
2022/06/16	10.2	30.62	13	30.19	30.00	-2.8	17,398	-0.02%
2022/06/15	6	30.93	3	31.15	30.90	3	17,549	0.02%
2022/06/14	3.6	30.52	24	30.60	31.00	-20.4	17,760	-0.11%
2022/06/13	21.1	31.50	2	31.35	31.15	19.1	18,175	0.10%
2022/06/10	2.1	32.18	5	32.40	32.55	-3	18,323	-0.02%
2022/06/09	4	32.79	0	0.00	32.85	4	18,553	0.02%
2022/06/08	2	33.10	2	33.50	33.15	0	19,323	0.00%
2022/06/07	16	33.11	0	0.00	33.30	16	19,624	0.08%
2022/06/06	3	33.50	35.1	33.33	33.50	-32.1	19,839	-0.16%
2022/06/02	11.1	32.75	0	0.00	32.65	11.1	21,173	0.05%
2022/06/01	2	33.08	6	33.12	33.15	-4	22,617	-0.02%
2022/05/31	1	32.80	0	0.00	32.70	1	22,746	0.00%
2022/05/30	2	33.48	8	33.53	33.40	-6	22,803	-0.03%
2022/05/27	7	33.09	2	32.95	33.00	5	23,267	0.02%
2022/05/26	0	0.00	5	32.97	32.80	-5	23,743	-0.02%
2022/05/25	9	32.56	4	32.64	32.65	5	23,894	0.02%
2022/05/24	8	32.95	6	33.32	32.90	2	24,000	0.01%
2022/05/23	15	33.03	1	33.00	33.00	14	24,170	0.06%
2022/05/20	13	32.93	26	32.93	33.10	-13	24,603	-0.05%
2022/05/19	19.1	31.98	7	32.11	31.90	12.1	25,466	0.05%
2022/05/18	17	33.36	10	33.47	33.45	7	25,245	0.03%
2022/05/17	7	32.73	3	32.80	32.95	4	25,175	0.02%
2022/05/16	14	33.00	2.3	32.94	32.90	11.7	25,132	0.05%
2022/05/13	8	32.61	7	32.74	32.75	1	25,157	0.00%
2022/05/12	15.1	32.65	23	32.97	32.35	-7.9	25,175	-0.03%
2022/05/11	4.2	33.83	12	33.72	33.65	-7.8	25,046	-0.03%
2022/05/10	30	34.32	115	33.98	34.50	-85	25,121	-0.34%	大賣/
2022/05/09	25	33.85	13	33.90	33.65	12	25,071	0.05%
2022/05/06	53	34.83	1	34.65	34.60	52	25,056	0.21%
2022/05/05	38	38.58	26	38.41	38.35	12	24,627	0.05%
2022/05/04	15	37.92	0	0.00	37.95	15	24,616	0.06%
2022/05/03	1	37.40	0	0.00	37.85	1	24,698	0.00%
2022/04/29	84	38.54	3	38.35	38.15	81	24,756	0.33%
2022/04/28	21	38.18	10	38.37	38.05	11	24,853	0.04%
2022/04/27	10	37.88	3	38.22	38.20	7	24,827	0.03%
2022/04/26	26	39.81	0	0.00	39.40	26	24,640	0.11%
2022/04/25	34	41.13	2	41.05	40.90	32	24,401	0.13%
2022/04/22	25	43.94	16	43.91	43.85	9	24,199	0.04%
2022/04/21	13	43.13	12	43.62	43.10	1	24,298	0.00%
2022/04/20	6	43.88	14	43.82	43.60	-8	24,620	-0.03%
2022/04/19	19	44.71	13	44.69	44.50	6	24,576	0.02%
2022/04/18	20	45.22	7	44.98	44.75	13	24,596	0.05%
2022/04/15	3	46.80	9	47.14	46.80	-6	24,461	-0.02%
2022/04/14	3	47.03	3	46.95	46.80	0	24,431	0.00%
2022/04/13	14	47.15	9.1	47.24	47.10	4.9	24,418	0.02%
2022/04/12	4	46.40	11	46.55	46.70	-7	24,421	-0.03%
2022/04/11	15	46.82	0	0.00	46.65	15	24,375	0.06%
2022/04/08	7	47.34	18	47.10	47.50	-11	24,241	-0.05%
2022/04/07	31	47.03	17	47.18	45.75	14	24,089	0.06%
2022/04/06	13	46.93	3	46.90	46.95	10	23,863	0.04%
2022/04/01	0	0.00	2	46.50	46.55	-2	23,925	-0.01%
2022/03/31	1	46.30	14	46.73	46.15	-13	24,396	-0.05%
2022/03/30	31	45.42	17	46.24	46.90	14	24,614	0.06%
2022/03/29	36	46.19	8	46.05	46.00	28	24,555	0.11%
2022/03/28	11	47.30	14.1	47.80	47.30	-3.1	24,828	-0.01%
2022/03/25	33	47.95	9	48.21	48.50	24	25,621	0.09%
2022/03/24	65	48.59	48	48.35	47.95	17	27,333	0.06%
2022/03/23	65	47.30	68	47.88	48.50	-3	28,160	-0.01%
2022/03/22	88	47.82	110	47.69	47.40	-22	27,779	-0.08%	大賣/
2022/03/21	60	46.96	112	46.93	47.20	-52	26,656	-0.20%	大賣/
2022/03/18	34.4	44.37	38	44.03	43.95	-3.7	25,846	-0.01%
2022/03/17	20	44.12	14	44.06	44.20	6	26,610	0.02%
2022/03/16	23	43.77	70	44.09	43.75	-47	26,726	-0.18%
2022/03/15	37	43.50	5	43.42	43.20	32	26,546	0.12%
2022/03/14	43	43.66	29	43.78	44.00	14	27,330	0.05%
2022/03/11	63	43.60	93	43.66	43.60	-30	27,832	-0.11%
2022/03/10	49	42.12	69	42.50	42.80	-20	27,391	-0.07%
2022/03/09	42	41.44	72	41.63	41.80	-30	27,386	-0.11%
2022/03/08	176	42.62	27	43.44	40.90	149	27,456	0.54%	大買/鉅額交易
2022/03/07	33	43.57	119	43.38	43.90	-86	26,189	-0.33%	大賣/
2022/03/04	18	42.08	33	42.21	42.00	-15	24,971	-0.06%
2022/03/03	31.2	42.38	9	42.54	42.30	22.2	25,053	0.09%
2022/03/02	41	42.33	113	42.59	42.25	-72	25,338	-0.28%	大賣/
2022/03/01	33	42.30	43	42.54	42.05	-10	26,021	-0.04%
2022/02/25	22	40.37	12	40.62	40.50	10	27,087	0.04%
2022/02/24	25	39.95	23	40.39	39.35	2	27,790	0.01%
2022/02/23	40	41.18	8	41.28	41.30	32	27,769	0.12%
2022/02/22	49	41.89	34	42.00	41.20	15	27,786	0.05%
2022/02/21	117	42.20	119	42.11	42.75	-2	27,345	-0.01%	大買/大賣/
2022/02/18	9	39.81	62	39.85	39.85	-53	26,414	-0.20%
2022/02/17	4	39.43	3	39.72	39.75	1	26,629	0.00%
2022/02/16	3	39.62	15	39.75	39.55	-12	26,832	-0.04%
2022/02/15	7	39.71	2	39.38	39.10	5	27,223	0.02%
2022/02/14	3	39.68	46	39.31	39.80	-43	28,130	-0.15%
2022/02/11	26	40.70	26	40.49	40.35	0	28,247	0.00%
2022/02/10	67.5	40.41	18	40.60	40.50	49.5	28,566	0.17%
2022/02/09	25	40.18	6	40.43	40.25	19	29,265	0.06%
2022/02/08	1	39.75	39.9	39.94	40.00	-38.9	29,287	-0.13%
2022/02/07	7	39.26	22	38.95	39.85	-15	29,340	-0.05%
2022/01/26	3	36.95	10	37.01	37.00	-7	29,320	-0.02%
2022/01/25	8	37.40	6	37.43	36.75	2	29,502	0.01%
2022/01/24	15	37.12	7	37.45	37.10	8	29,595	0.03%
2022/01/21	14.1	38.95	0	39.05	38.15	14	29,608	0.05%
2022/01/20	4	38.64	7	39.15	39.25	-3	29,596	-0.01%
2022/01/19	10	38.39	41	38.29	38.25	-31	29,578	-0.10%
2022/01/18	15	39.10	2	39.45	38.80	13	29,689	0.04%
2022/01/17	2	39.60	3	39.55	39.45	-1	29,911	0.00%
2022/01/14	92	39.65	20	39.65	40.00	72	30,508	0.24%
2022/01/13	27.1	39.46	62	39.59	40.00	-34.9	30,450	-0.11%
2022/01/12	32	38.21	6	38.36	38.45	26	30,188	0.09%
2022/01/11	27	38.40	11	38.45	38.15	16	30,146	0.05%
2022/01/10	8	38.98	1	39.30	38.90	7	30,244	0.02%
2022/01/07	25	39.16	3	39.17	39.05	22	30,235	0.07%
2022/01/06	46	39.85	8	39.90	39.75	38	30,272	0.13%
2022/01/05	7	40.93	26.2	40.80	40.25	-19.2	30,346	-0.06%
2022/01/04	8.1	40.06	4	40.06	40.15	4.1	30,395	0.01%
2022/01/03	8	40.54	48	40.55	40.70	-40	30,572	-0.13%
2021/12/30	22	41.10	1	41.15	41.15	21	30,805	0.07%
2021/12/29	2	41.35	5	41.24	41.50	-3	30,944	-0.01%
2021/12/28	30	41.31	34	41.12	41.10	-4	31,211	-0.01%
2021/12/27	49	41.14	22	41.92	41.00	27	31,412	0.09%
2021/12/24	25	43.57	14	43.20	42.55	11	31,107	0.04%
2021/12/23	15	43.84	55	43.73	43.55	-40	30,878	-0.13%
2021/12/22	22	44.24	14	44.07	43.90	8	30,458	0.03%
2021/12/21	107	43.59	37	43.44	44.55	70	29,872	0.23%	大買/
2021/12/20	72	43.84	54	43.77	44.05	18	28,816	0.06%
2021/12/17	61	41.29	80	41.52	41.70	-19	26,866	-0.07%
2021/12/16	9	39.56	27	39.62	39.40	-18	25,705	-0.07%
2021/12/15	6	39.90	14	39.99	39.95	-8	25,899	-0.03%
2021/12/14	20	40.22	29	40.03	39.65	-9	25,870	-0.03%
2021/12/13	42	40.03	90.3	39.99	40.90	-48.3	25,432	-0.19%
2021/12/10	23	38.98	31	39.16	38.50	-8	24,588	-0.03%
2021/12/09	32	39.09	8	38.46	38.45	24	24,644	0.10%
2021/12/08	116	40.05	97	39.52	39.15	19	24,884	0.08%	大買/
2021/12/07	39	38.18	63	38.31	39.00	-24	24,544	-0.10%
2021/12/06	48	37.22	108	37.25	37.10	-60	23,937	-0.25%	大賣/
2021/12/03	50	36.41	26	36.56	36.50	24	23,783	0.10%
2021/12/02	24	36.17	71	36.14	36.20	-47	23,710	-0.20%
2021/12/01	36	35.02	9	35.22	35.40	27	23,638	0.11%
2021/11/30	51	34.89	20	34.94	35.10	31	23,681	0.13%
2021/11/29	18	35.11	6	35.35	35.10	12	23,701	0.05%
2021/11/26	88	36.43	67.3	36.44	36.25	20.7	23,693	0.09%
2021/11/25	184	38.28	153	37.87	38.15	31	23,602	0.13%	大買/大賣/
2021/11/24	94	36.96	155.1	37.54	37.40	-61.1	22,654	-0.27%	大賣/
2021/11/23	101	34.94	179	35.07	35.20	-78	21,411	-0.36%	大買/大賣/
2021/11/22	19	32.90	32	33.24	33.40	-13	21,791	-0.06%
2021/11/19	17.3	33.41	3	33.07	32.85	14.3	21,762	0.07%
2021/11/18	23.3	33.85	1	33.90	33.90	22.3	21,745	0.10%
2021/11/17	48	34.05	17	33.91	33.85	31	21,904	0.14%
2021/11/16	21	34.15	15	34.09	34.10	6	22,142	0.03%
2021/11/15	14	35.04	14	34.79	34.75	0	22,263	0.00%
2021/11/12	27.3	35.57	1	35.85	35.55	26.3	22,815	0.12%
2021/11/11	52	36.80	63	36.96	36.25	-11	22,815	-0.05%
2021/11/10	32	35.30	75	35.30	34.95	-43	22,256	-0.19%
2021/11/09	60.1	35.40	6	35.48	35.70	54.1	22,466	0.24%
2021/11/08	104.5	36.19	128	36.25	36.25	-23.5	22,636	-0.10%	大買/大賣/
2021/11/05	79.1	34.32	7	34.26	34.30	72.1	22,459	0.32%
2021/11/04	1	35.20	23	35.70	35.15	-22	22,738	-0.10%
2021/11/03	16.1	35.78	57	35.82	35.70	-40.9	23,539	-0.17%
2021/11/02	5	35.40	60	35.65	35.15	-55	23,573	-0.23%
2021/11/01	13	34.96	8	35.09	35.20	5	23,736	0.02%
2021/10/29	24	34.53	8	35.02	35.10	16	23,880	0.07%
2021/10/28	19.1	34.96	2	35.08	34.85	17.1	23,908	0.07%
2021/10/27	22	35.30	11	35.38	35.30	11	24,131	0.05%
2021/10/26	72.1	35.30	33	35.41	35.60	39.1	24,736	0.16%
2021/10/25	25	34.94	90	34.65	35.05	-65	25,027	-0.26%
2021/10/22	122.1	34.86	14	33.74	33.70	108.1	25,424	0.43%	大買/鉅額交易
2021/10/21	0	0.00	104	36.59	36.90	-104	25,461	-0.41%	大賣/鉅額交易
2021/10/20	14	36.39	4	36.16	36.05	10	25,804	0.04%
2021/10/19	0	0.00	8	36.67	36.60	-8	26,215	-0.03%
2021/10/18	6	35.82	7	35.86	36.40	-1	26,883	0.00%
2021/10/15	11	36.52	6	36.53	36.30	5	27,449	0.02%
2021/10/14	25	35.83	31.1	36.26	36.35	-6.1	28,019	-0.02%
2021/10/13	4	35.89	15	36.11	35.80	-11	28,804	-0.04%
2021/10/12	10	37.04	9	36.51	36.10	1	29,292	0.00%
2021/10/08	28	37.26	18	37.15	37.00	10	30,189	0.03%
2021/10/07	20	37.90	21	38.19	38.30	-1	31,156	0.00%
2021/10/06	15	38.73	1	38.25	38.05	14	32,370	0.04%
2021/10/05	14	37.38	32	38.35	39.00	-18	33,509	-0.05%
2021/10/04	36	37.90	34	37.68	37.10	2	34,130	0.01%
2021/10/01	29	40.06	22	39.55	39.15	7	35,544	0.02%
2021/09/30	2	40.85	9	41.31	41.80	-7	37,175	-0.02%
2021/09/29	11	40.65	6	41.05	40.35	5	38,748	0.01%
2021/09/28	25	41.45	5	41.46	41.45	20	41,331	0.05%
2021/09/27	5	42.08	13	42.52	42.35	-8	44,443	-0.02%
2021/09/24	8	41.52	10	41.76	41.75	-2	49,121	0.00%
2021/09/23	32	40.16	4	41.35	41.25	28	55,807	0.05%
2021/09/22	62	41.44	9	41.37	41.00	53	63,801	0.08%
2021/09/17	20	43.87	10	43.62	44.45	10	67,891	0.01%
2021/09/16	7	45.14	2	44.25	44.15	5	70,029	0.01%
2021/09/15	3	44.87	3.2	44.77	45.05	-0.2	71,938	0.00%
2021/09/14	37	45.66	54	45.67	45.50	-17	75,763	-0.02%
2021/09/13	16	47.04	47	47.11	46.90	-31	79,590	-0.04%
2021/09/10	48	46.22	26	46.38	46.35	22	80,607	0.03%
2021/09/09	3	43.70	11	44.46	44.95	-8	81,642	-0.01%
2021/09/08	7	44.01	38	43.83	43.70	-31	84,570	-0.04%
2021/09/07	25	44.44	41	43.98	44.20	-16	84,889	-0.02%
2021/09/06	87	44.79	15	44.81	44.45	72	85,072	0.08%
2021/09/03	14	44.87	7	44.90	44.05	7	85,000	0.01%
2021/09/02	13	44.56	19	44.94	44.40	-6	85,129	-0.01%
2021/09/01	15.1	46.45	6	46.58	46.05	9.1	85,115	0.01%
2021/08/31	23	46.75	8	46.77	46.85	15	85,070	0.02%
2021/08/30	1	46.70	9.1	46.34	46.40	-8.1	85,302	-0.01%
2021/08/27	21	45.99	8.1	46.01	45.85	12.9	85,511	0.02%
2021/08/26	24.2	46.39	54.8	47.02	46.00	-30.6	85,671	-0.04%
2021/08/25	10.1	43.77	4	44.10	44.10	6.1	85,317	0.01%
2021/08/24	10	43.52	19	43.75	44.00	-9	89,217	-0.01%
2021/08/23	11.1	44.68	14.6	44.68	44.10	-3.5	93,474	0.00%
2021/08/20	11.1	42.79	6	43.03	43.40	5.1	96,058	0.01%
2021/08/19	36.2	43.35	3	43.50	42.75	33.2	98,816	0.03%
2021/08/18	32	43.28	96	44.11	45.40	-64	100,762	-0.06%
2021/08/17	36	46.33	29	46.59	44.30	7	102,491	0.01%
2021/08/16	22	47.53	17	47.93	47.80	5	106,682	0.00%
2021/08/13	21	48.25	10	48.34	47.80	11	111,289	0.01%
2021/08/12	22	48.22	36.1	48.84	49.30	-14.1	115,351	-0.01%
2021/08/11	38.1	47.66	31	47.70	47.00	7.1	118,096	0.01%
2021/08/10	40	47.93	21	47.63	47.30	19	119,720	0.02%
2021/08/09	125	49.30	214	48.79	48.85	-89	121,383	-0.07%	大買/大賣/
2021/08/06	10	47.28	11	47.02	47.00	-1	123,407	0.00%
2021/08/05	53	47.29	16	47.32	47.15	37	126,196	0.03%
2021/08/04	33	48.97	21.4	49.27	48.60	11.6	129,263	0.01%
2021/08/03	17	48.48	12	48.63	48.75	5	134,933	0.00%
2021/08/02	16	48.74	31	49.08	49.25	-15	138,109	-0.01%
2021/07/30	80	49.41	57	49.76	48.90	23	142,440	0.02%
2021/07/29	8	48.19	29	47.99	48.90	-21	146,402	-0.01%
2021/07/28	27	46.63	60	47.14	46.90	-33	148,860	-0.02%
2021/07/27	37	47.40	48	47.77	46.50	-11	151,587	-0.01%
2021/07/26	53.6	48.95	13	49.77	48.55	40.6	154,472	0.03%
2021/07/23	19	50.16	57	49.82	50.40	-38	157,355	-0.02%
2021/07/22	39	48.67	22	48.50	48.20	17	158,348	0.01%
2021/07/21	55	50.34	55	50.58	49.30	0	159,661	0.00%
2021/07/20	99	51.36	30	52.03	51.50	69	159,499	0.04%
2021/07/19	71	53.95	67	53.45	53.10	4	159,337	0.00%
2021/07/16	49	53.08	12	53.18	53.00	37	159,322	0.02%
2021/07/15	46	53.13	54	53.31	54.40	-8	159,147	-0.01%
2021/07/14	83	51.14	33.7	51.34	50.70	49.3	158,637	0.03%
2021/07/13	90	54.01	60	54.19	52.60	30	158,188	0.02%
2021/07/12	59	57.92	96.1	58.55	57.40	-37.1	157,356	-0.02%
2021/07/09	97	57.04	40	57.70	56.50	57	156,798	0.04%
2021/07/08	87.1	57.39	74	58.24	58.50	13	156,468	0.01%
2021/07/07	90.1	57.62	44	57.19	56.50	46.1	155,332	0.03%
2021/07/06	47.1	60.62	39	60.54	59.60	8.1	155,560	0.01%
2021/07/05	113.1	61.94	100	62.07	61.30	13.1	156,896	0.01%	大買/
2021/07/02	99	60.20	108.1	60.69	60.10	-9.1	154,581	-0.01%	大賣/
2021/07/01	109.3	60.96	102	61.58	58.80	7.3	153,370	0.00%	大買/大賣/
2021/06/30	214.1	62.63	275.1	63.04	61.20	-61	151,103	-0.04%	大買/大賣/
2021/06/29	293	58.45	320.3	58.87	59.50	-27.3	147,776	-0.02%	大買/大賣/
2021/06/28	184.2	52.86	327.6	54.01	55.70	-143.4	141,237	-0.10%	大買/大賣/鉅額交易
2021/06/25	124	52.01	112.4	52.01	50.70	11.6	136,878	0.01%	大買/大賣/
2021/06/24	78	50.61	89	50.87	50.60	-11	135,237	-0.01%
2021/06/23	195.1	51.24	70	51.74	48.25	125.1	133,347	0.09%	大買/鉅額交易
2021/06/22	80.1	50.53	183	51.33	51.70	-102.9	130,040	-0.08%	大賣/鉅額交易
2021/06/21	71.1	48.01	55	47.72	47.00	16.1	125,972	0.01%
2021/06/18	100.2	50.91	68	51.00	50.00	32.2	124,583	0.03%
2021/06/17	234.1	52.58	132.8	52.60	50.80	101.3	123,048	0.08%	大買/大賣/鉅額交易
2021/06/16	42	50.93	19.3	51.34	50.40	22.8	120,480	0.02%
2021/06/15	19	49.52	24.1	48.51	50.60	-5.1	120,113	0.00%
2021/06/11	7.1	47.15	6	47.38	47.20	1	119,897	0.00%
2021/06/10	17	45.60	24	45.96	47.10	-7	120,284	-0.01%
2021/06/09	14	46.81	19.1	46.57	46.80	-5.1	120,431	0.00%
2021/06/08	15	48.00	4.1	48.54	48.55	10.9	120,709	0.01%
2021/06/07	23.3	46.76	22.1	47.13	47.20	1.1	120,863	0.00%
2021/06/04	32	50.80	25.7	51.37	49.95	6.3	120,690	0.01%
2021/06/03	12	52.24	8	51.93	51.60	4	121,601	0.00%
2021/06/02	39.2	52.87	53	52.31	52.70	-13.8	121,644	-0.01%
2021/06/01	195.1	53.41	205.1	53.28	53.30	-10	122,374	-0.01%	大買/大賣/
2021/05/31	142.3	52.27	124.4	52.20	52.40	17.9	121,105	0.01%	大買/大賣/
2021/05/28	15	47.65	119.9	48.13	48.70	-104.9	118,089	-0.09%	大賣/鉅額交易
2021/05/27	219	45.69	252	45.71	44.30	-33	116,115	-0.03%	大買/大賣/
2021/05/26	39	43.70	66.1	44.44	44.10	-27.1	114,060	-0.02%
2021/05/25	102	44.35	36	44.24	44.00	66	113,252	0.06%	大買/
2021/05/24	176.3	46.23	134	46.66	45.05	42.2	113,497	0.04%	大買/大賣/
2021/05/21	127.1	44.59	126.2	44.85	46.15	0.9	110,303	0.00%	大買/大賣/
2021/05/20	136.5	44.47	71.1	44.26	43.00	65.4	105,867	0.06%	大買/
2021/05/19	76.1	44.29	89.1	44.71	45.00	-13	101,894	-0.01%
2021/05/18	35	40.41	66	40.49	40.95	-31	99,356	-0.03%
2021/05/17	45.1	37.47	86	37.30	37.25	-40.9	97,397	-0.04%
2021/05/14	95.2	43.43	89.2	43.20	41.35	6	95,502	0.01%
2021/05/13	93.2	47.17	132	46.83	45.90	-38.8	92,554	-0.04%	大賣/
2021/05/12	123.1	55.09	142	55.90	51.00	-18.9	89,797	-0.02%	大買/大賣/
2021/05/11	187	58.22	294.1	58.54	56.60	-107	86,567	-0.12%	大買/大賣/鉅額交易
2021/05/10	279.4	55.81	207.2	56.77	57.40	72.2	80,795	0.09%	大買/大賣/
2021/05/07	318	49.43	260.5	49.34	52.20	57.5	77,653	0.07%	大買/大賣/
2021/05/06	190	46.39	201.8	47.13	47.50	-11.8	73,184	-0.02%	大買/大賣/
2021/05/05	63	42.07	129.1	42.82	43.20	-66.1	68,736	-0.10%	大賣/
2021/05/04	150	41.38	170	41.68	39.30	-20	66,023	-0.03%	大買/大賣/
2021/05/03	124.2	44.83	127	44.83	42.65	-2.8	62,948	0.00%	大買/大賣/
2021/04/29	141.5	41.24	2,177	42.52	42.60	-2,035.5	59,681	-3.41%	大買/大賣/鉅額交易
2021/04/28	233	39.23	72	39.47	38.75	161	56,519	0.28%	大買/鉅額交易
2021/04/27	78	39.53	66	40.26	40.00	12	55,435	0.02%
2021/04/26	11	38.48	87.5	38.83	39.25	-76.5	53,702	-0.14%
2021/04/23	19	34.73	23	34.89	35.70	-4	53,554	-0.01%
2021/04/22	19	37.86	49.3	38.09	36.25	-30.3	53,573	-0.06%
2021/04/21	13	34.27	11.4	34.83	35.40	1.6	53,448	0.00%
2021/04/20	22	33.47	40	33.33	34.50	-18	53,279	-0.03%
2021/04/19	61	33.40	12.1	34.65	34.70	48.9	53,408	0.09%
2021/04/16	1	30.80	125.9	31.27	31.55	-124.9	53,007	-0.24%	大賣/鉅額交易
2021/04/15	9	28.98	58	28.65	28.70	-49	52,922	-0.09%
2021/04/14	6	27.18	22	27.63	27.80	-16	53,582	-0.03%
2021/04/13	40	27.80	90	28.29	27.40	-50.1	55,897	-0.09%
2021/04/12	88	28.34	77.1	28.67	29.00	10.9	59,126	0.02%
2021/04/09	1,207	27.25	278.4	26.73	26.80	928.6	58,542	1.59%	大買/大賣/鉅額交易
2021/04/08	1,000	24.95	32.7	24.95	24.95	967.3	56,092	1.72%	大買/鉅額交易
2021/04/07	115	22.68	214	22.59	22.70	-99	56,933	-0.17%	大買/大賣/
2021/04/06	161	21.80	2,734	22.17	22.70	-2,573	56,288	-4.57%	大買/大賣/鉅額交易
2021/04/01	280	20.34	599	20.68	20.75	-319	54,838	-0.58%	大買/大賣/鉅額交易
2021/03/31	111	18.99	284	19.03	19.50	-173	52,181	-0.33%	大買/大賣/鉅額交易
2021/03/30	7	18.17	25.7	18.23	18.30	-18.7	51,223	-0.04%
2021/03/29	1,072	18.30	11	18.36	18.30	1,061	52,583	2.02%	大買/鉅額交易
2021/03/26	66	17.72	10	17.74	17.80	56	55,864	0.10%
2021/03/25	77	17.85	65	17.82	17.55	12	58,787	0.02%
2021/03/24	5	17.31	0	0.00	17.30	5	58,813	0.01%
2021/03/23	11	17.67	12	17.86	17.55	-1	59,227	0.00%
2021/03/22	18	17.64	14	17.88	17.70	4	60,007	0.01%
2021/03/19	500	17.51	12	17.76	17.50	488	61,924	0.79%	大買/鉅額交易
2021/03/18	20	17.85	28.3	17.78	17.75	-8.3	63,665	-0.01%
2021/03/17	14	17.85	27	17.90	17.85	-13	66,518	-0.02%
2021/03/16	93	18.00	15.2	17.88	17.75	77.8	67,843	0.11%
2021/03/15	43	18.60	162	18.41	18.35	-119	67,472	-0.18%	大賣/鉅額交易
2021/03/12	13	18.69	32	18.58	18.75	-19	67,060	-0.03%
2021/03/11	10	18.26	131	18.30	18.25	-121	66,686	-0.18%	大賣/鉅額交易
2021/03/10	12.7	18.10	125	18.36	18.20	-112.3	66,651	-0.17%	大賣/鉅額交易
2021/03/09	207	18.39	199	18.68	18.40	8	66,366	0.01%	大買/大賣/
2021/03/08	22	18.02	9	18.08	18.10	13	65,151	0.02%
2021/03/05	612.3	17.89	123	18.19	17.85	489.3	64,811	0.75%	大買/大賣/鉅額交易
2021/03/04	66	18.58	232	18.48	18.60	-166	63,711	-0.26%	大賣/鉅額交易
2021/03/03	74	17.96	119	18.07	17.75	-45	61,301	-0.07%	大賣/
2021/03/02	9	17.44	18	17.69	17.30	-9	60,155	-0.01%
2021/02/26	88.2	17.46	73	17.42	17.45	15.2	59,714	0.03%
2021/02/25	98	17.07	204	17.39	17.45	-106	58,896	-0.18%	大賣/鉅額交易
2021/02/24	269.1	17.45	282	17.44	16.50	-12.9	58,000	-0.02%	大買/大賣/
2021/02/23	37	16.84	63	16.91	17.20	-26	55,364	-0.05%
2021/02/22	28	15.66	57	15.65	15.65	-29	54,002	-0.05%
2021/02/19	63	15.25	141	15.23	15.45	-78	53,465	-0.15%	大賣/
2021/02/18	122	15.11	22	14.88	15.40	100	52,997	0.19%	大買/
2021/02/17	0	0.00	7.1	14.16	14.25	-7.1	52,242	-0.01%
2021/02/05	6	13.42	30	13.48	13.40	-24	51,850	-0.05%
2021/02/04	4	13.58	10	13.55	13.65	-6	51,731	-0.01%
2021/02/03	48	13.76	5	13.65	13.70	43	51,751	0.08%
2021/02/02	4	13.93	2	14.10	14.20	2	51,453	0.00%
2021/02/01	4	13.80	3	13.63	13.80	1	51,289	0.00%
2021/01/29	7	13.96	8	13.74	13.60	-1	51,075	0.00%
2021/01/28	212.2	13.90	16	13.87	13.90	196.2	51,168	0.38%	大買/鉅額交易
2021/01/27	10	14.45	16	14.36	14.40	-6	51,213	-0.01%
2021/01/26	14	14.94	18	14.97	14.85	-4	51,226	-0.01%
2021/01/25	8	15.30	11	15.43	15.25	-3	51,006	-0.01%
2021/01/22	18	15.12	3.3	15.02	15.25	14.7	50,670	0.03%
2021/01/21	20	14.85	18	14.99	14.90	2	50,387	0.00%
2021/01/20	49	14.54	58	14.63	14.60	-9	50,138	-0.02%
2021/01/19	54	15.59	11	15.53	15.35	43	49,711	0.09%
2021/01/18	32	15.08	7	15.16	15.10	25	49,391	0.05%
2021/01/15	50	15.81	61	15.72	15.70	-11	48,895	-0.02%
2021/01/14	13	16.58	20	16.52	16.40	-7	48,484	-0.01%
2021/01/13	14	15.86	21	15.79	16.10	-7	47,717	-0.01%
2021/01/12	31	15.87	55	16.12	15.70	-24	47,363	-0.05%
2021/01/11	61	16.81	96	16.77	16.65	-35	46,697	-0.07%
2021/01/08	43	16.65	54.4	16.50	16.80	-11.4	46,275	-0.02%
2021/01/07	73	17.15	110	17.18	16.85	-37	45,602	-0.08%	大賣/
2021/01/06	153	17.91	99	17.75	17.65	54	44,235	0.12%	大買/
2021/01/05	206	17.69	452.9	17.74	17.80	-246.9	41,253	-0.60%	大買/大賣/鉅額交易
2021/01/04	197	16.50	204.1	16.38	16.50	-7.1	37,384	-0.02%	大買/大賣/
2020/12/31	22.1	15.44	189.3	15.53	15.75	-167.1	35,812	-0.47%	大賣/鉅額交易
2020/12/30	158.1	15.87	93	15.83	15.50	65.1	35,197	0.19%	大買/
2020/12/29	115	15.58	98.1	15.54	15.35	16.9	33,981	0.05%	大買/
2020/12/28	217.7	15.16	18.5	15.19	15.00	199.2	32,612	0.61%	大買/鉅額交易
2020/12/25	184.6	15.62	39	15.88	15.50	145.6	31,474	0.46%	大買/鉅額交易
2020/12/24	78	15.70	66	15.72	15.50	12	30,591	0.04%
2020/12/23	292	15.47	246	15.49	16.00	46	29,622	0.16%	大買/大賣/
2020/12/22	616.3	16.34	1,030	16.75	15.20	-413.7	28,061	-1.47%	大買/大賣/鉅額交易
2020/12/21	112	15.36	266	15.48	15.75	-154	24,162	-0.64%	大買/大賣/鉅額交易
2020/12/18	191	14.26	99.1	14.34	14.35	91.9	21,095	0.44%	大買/
2020/12/17	16	14.23	43	14.11	14.20	-27	20,410	-0.13%
2020/12/16	71	14.50	36	14.61	14.25	35	19,874	0.18%
2020/12/15	283	14.62	158	14.63	14.15	125	18,916	0.66%	大買/大賣/鉅額交易
2020/12/14	335	14.21	139	14.35	14.30	196	17,025	1.15%	大買/大賣/鉅額交易
2020/12/11	102.7	13.49	255	13.64	13.75	-152.3	14,796	-1.03%	大買/大賣/鉅額交易
2020/12/10	31	12.49	65.1	12.58	12.85	-34.1	11,829	-0.29%
2020/12/09	86	11.68	10	11.77	11.70	76	10,342	0.73%
2020/12/08	45	11.99	31	12.00	11.90	14	10,395	0.13%
2020/12/07	2	12.05	0	0.00	12.10	2	10,456	0.02%
2020/12/04	10	11.85	68	12.03	12.05	-58	10,470	-0.55%
2020/12/03	69	11.97	64.3	11.78	11.70	4.7	10,500	0.04%
2020/12/02	39	11.87	13	11.88	11.80	26	10,700	0.24%
2020/12/01	40	11.82	63	11.71	11.90	-23	10,639	-0.22%
2020/11/30	50	12.00	7.1	12.01	12.05	42.9	10,467	0.41%
2020/11/27	60	11.62	40	11.53	11.70	20	9,940	0.20%
2020/11/26	18	11.43	38	11.45	11.35	-20	9,580	-0.21%
2020/11/25	94	11.18	32	11.22	11.20	62	9,397	0.66%
2020/11/24	115	11.00	159	10.95	11.00	-44	8,983	-0.49%	大買/大賣/
2020/11/23	22	10.78	43	10.78	11.05	-21	8,851	-0.24%
2020/11/20	19	10.52	26	10.48	10.45	-7	8,295	-0.08%
2020/11/19	3	10.45	6	10.35	10.35	-3	8,195	-0.04%
2020/11/18	3	10.30	1	10.25	10.25	2	8,113	0.02%
2020/11/17	2	10.05	2	10.10	10.15	0	8,056	0.00%
2020/11/16	1	10.10	4	10.08	10.00	-3	8,069	-0.04%
2020/11/12	11	10.12	31	10.05	10.15	-20	8,024	-0.25%
2020/11/11	0	0.00	2	10.50	10.45	-2	7,943	-0.03%
2020/11/10	5	10.35	0	0.00	10.25	5	7,849	0.06%
2020/11/09	4	10.40	5	10.29	10.30	-1	7,764	-0.01%
2020/11/06	30	10.20	4	10.20	10.20	26	7,675	0.34%
2020/11/05	14	10.45	18	10.24	10.20	-4	7,639	-0.05%
2020/11/04	13	10.36	89	10.25	10.40	-76	7,326	-1.04%
2020/11/03	6	10.08	21	10.19	10.00	-15	7,010	-0.21%
2020/11/02	0	0.00	2	9.80	9.83	-2	6,761	-0.03%
2020/10/30	43	9.95	0	0.00	9.85	43	6,734	0.64%
2020/10/29	6	9.93	10	9.97	10.10	-4	6,674	-0.06%
2020/10/28	0	0.00	37	10.20	10.10	-37	6,628	-0.56%
2020/10/27	4	10.15	12	10.20	10.15	-8	6,561	-0.12%
2020/10/26	0	0.00	3	10.00	10.00	-3	6,471	-0.05%
2020/10/23	0	0.00	11	10.16	10.15	-11	6,430	-0.17%
2020/10/22	4	10.36	14	10.16	10.15	-10	6,408	-0.16%
2020/10/21	5	9.99	35	9.98	9.99	-30	6,228	-0.48%
2020/10/20	10	9.85	0	0.00	9.82	10	6,171	0.16%
2020/10/16	25	9.71	0	0.00	9.68	25	6,042	0.41%
2020/10/15	10	9.94	3	9.96	9.95	7	5,996	0.12%
2020/10/13	20	9.88	1	9.89	9.88	19	5,855	0.32%
2020/10/12	11	10.10	3	9.99	9.99	8	5,903	0.14%
2020/10/08	2	9.75	0	0.00	9.78	2	5,847	0.03%
2020/10/07	0	0.00	1	9.79	9.90	-1	5,832	-0.02%
2020/10/06	3	9.64	22	9.74	9.89	-19	5,806	-0.33%
2020/10/05	0	0.00	2	9.34	9.42	-2	5,734	-0.03%
2020/09/28	0	0.00	2	9.24	9.43	-2	5,772	-0.03%
2020/09/25	6	9.25	9	9.29	9.18	-3	5,804	-0.05%
2020/09/24	6	9.20	45	9.21	9.17	-39	5,766	-0.68%
2020/09/23	7	9.51	0	0.00	9.50	7	5,670	0.12%
2020/09/22	6	9.78	2	9.66	9.70	4	5,586	0.07%
2020/09/21	12	9.96	0	0.00	9.90	12	5,528	0.22%
2020/09/18	23	9.94	2	9.87	9.87	21	5,433	0.39%
2020/09/17	55	9.91	0	0.00	9.86	55	5,370	1.02%
2020/09/16	0	10.15	0	0.00	10.20	0	5,064	0.00%
2020/09/15	12	10.12	2	10.10	10.20	10	5,003	0.20%
2020/09/14	12	10.35	5	10.30	10.30	7	4,917	0.14%
2020/09/11	14	10.65	14	10.25	10.30	0	4,782	0.00%
2020/09/10	2	10.50	1	10.50	10.55	1	4,457	0.02%
2020/09/09	15	10.33	11	10.34	10.65	4	4,283	0.09%
2020/09/08	173	10.58	36	10.40	10.25	137	4,044	3.39%	大買/鉅額交易
2020/09/07	5	9.72	121.4	10.03	10.40	-116.4	3,675	-3.17%	大賣/鉅額交易
2020/09/04	0	0.00	3	9.40	9.46	-3	3,309	-0.09%
2020/09/03	0	0.00	18	9.33	9.37	-18	3,253	-0.55%
2020/09/02	6	9.32	23	9.26	9.36	-17	3,213	-0.53%
2020/09/01	7	9.14	9	9.19	9.19	-2	3,220	-0.06%
2020/08/31	28	9.25	71	8.99	9.32	-43	3,231	-1.33%
2020/08/28	12	8.71	3	8.70	8.75	9	3,043	0.30%
2020/08/27	11	8.93	78	8.92	8.88	-67	3,019	-2.22%
2020/08/26	8	8.62	7	8.69	8.61	1	2,830	0.04%
2020/08/25	3	8.45	19	8.46	8.52	-16	2,769	-0.58%
2020/08/24	2	8.32	5	8.29	8.30	-3	2,764	-0.11%
2020/08/20	296	8.10	60	8.10	8.07	236	2,986	7.90%	大買/鉅額交易
2020/08/18	5	8.35	10	8.54	8.45	-5	2,881	-0.17%
2020/08/17	2	8.54	26	8.53	8.57	-24	2,847	-0.84%
2020/08/14	7	8.12	5	8.35	8.35	2	2,786	0.07%
2020/08/13	5	8.12	50	8.10	8.13	-45	2,719	-1.65%
2020/08/12	30	8.13	0	0.00	8.15	30	2,734	1.10%
2020/08/11	3	8.17	0	0.00	8.18	3	2,744	0.11%
2020/08/10	1	8.11	0	0.00	8.14	1	2,723	0.04%
2020/08/05	50	8.05	2.6	8.06	8.05	47.4	2,765	1.72%
2020/08/04	0	0.00	10	8.02	8.03	-10	2,788	-0.36%
2020/07/31	10	8.05	0	0.00	8.06	10	2,786	0.36%
2020/07/30	10	8.10	0	0.00	8.05	10	2,804	0.36%
2020/07/28	5	8.07	0	0.00	8.01	5	2,881	0.17%
2020/07/27	1	8.11	0	0.00	8.05	1	2,946	0.03%
2020/07/24	5	8.20	0	0.00	8.22	5	2,983	0.17%
2020/07/23	50	8.25	6	8.25	8.32	44	2,977	1.48%
2020/07/22	1	8.15	3	8.17	8.19	-2	3,023	-0.07%
2020/07/21	7	8.15	4.5	8.13	8.22	2.5	3,017	0.08%
2020/07/20	4	8.09	0	0.00	8.12	4	3,014	0.13%
2020/07/16	0	0.00	5	8.27	8.34	-5	3,024	-0.17%
2020/07/15	10	8.04	0	0.00	8.06	10	2,958	0.34%
2020/07/14	100	8.05	10	8.08	8.03	90	2,992	3.01%
2020/07/10	15	8.15	0	0.00	8.03	15	3,122	0.48%
2020/07/08	5	8.18	0	0.00	8.17	5	3,121	0.16%
2020/07/07	5	8.19	0	0.00	8.18	5	3,127	0.16%
2020/07/06	7	8.19	5	8.26	8.27	2	3,132	0.06%
2020/07/03	0	0.00	2	8.16	8.23	-2	3,127	-0.06%
2020/06/30	3	8.22	0	0.00	8.24	3	3,174	0.09%
2020/06/29	5	8.18	1	8.26	8.19	4	3,195	0.13%
2020/06/24	5	8.32	3	8.32	8.28	2	3,199	0.06%
2020/06/23	5	8.32	0	0.00	8.36	5	3,233	0.15%
2020/06/22	0	0.00	5	8.45	8.46	-5	3,286	-0.15%
2020/06/18	5	8.17	2	8.18	8.22	3	3,330	0.09%
2020/06/17	0	0.00	2	8.21	8.22	-2	3,388	-0.06%
2020/06/12	35	8.08	26	8.08	8.19	9	3,593	0.25%
2020/06/11	14	8.59	11	8.36	8.34	3	3,653	0.08%
2020/06/10	2	8.60	8	8.59	8.65	-6	3,674	-0.16%
2020/06/09	6	8.41	0	0.00	8.41	6	3,786	0.16%
2020/06/08	13	8.48	13	8.46	8.45	0	3,934	0.00%
2020/06/05	6	8.23	16	8.20	8.24	-10	3,877	-0.26%
2020/06/04	5	7.95	7	7.99	8.00	-2	3,876	-0.05%
2020/06/03	15	7.93	1	7.91	8.02	14	3,936	0.36%
2020/06/02	2	7.79	5	7.79	7.80	-3	3,920	-0.08%
2020/05/29	17	7.99	2	7.88	7.80	15	3,933	0.38%
2020/05/28	15	8.17	19	8.15	8.14	-4	3,929	-0.10%
2020/05/27	11	7.57	90	7.64	7.79	-79	3,835	-2.06%
2020/05/22	10	7.30	0	0.00	7.30	10	3,779	0.26%
2020/05/21	0	0.00	48.3	7.41	7.43	-48.3	3,779	-1.28%
2020/05/19	0	0.00	3	7.26	7.26	-3	3,776	-0.08%
2020/05/15	4	7.18	0	0.00	7.15	4	3,759	0.11%
2020/05/14	23	7.31	0	0.00	7.21	23	3,743	0.61%
2020/05/13	3	7.50	0	0.00	7.50	3	3,717	0.08%
2020/05/12	5	7.48	7	7.56	7.57	-2	3,729	-0.05%
2020/05/11	0	0.00	11	7.63	7.63	-11	3,726	-0.30%
2020/05/07	10	7.28	4	7.38	7.38	6	3,694	0.16%
2020/05/06	9	7.39	0	0.00	7.33	9	3,714	0.24%
2020/05/05	11	7.43	0	0.00	7.42	11	3,720	0.30%
2020/05/04	0	0.00	32	7.42	7.42	-32	3,728	-0.86%
2020/04/30	3	7.70	3	7.77	7.83	0	3,666	0.00%
2020/04/29	50	7.43	17	7.45	7.47	33	3,654	0.90%
2020/04/28	0	0.00	22	7.26	7.27	-22	3,708	-0.59%
2020/04/27	35	7.16	18	7.17	7.16	17	3,850	0.44%
2020/04/24	2	6.76	0	0.00	6.86	2	3,818	0.05%
2020/04/23	1	6.82	30	6.81	6.81	-29	3,843	-0.75%
2020/04/22	43	6.70	5	6.80	6.81	38	3,857	0.99%
2020/04/21	10	6.82	0	0.00	6.77	10	3,866	0.26%
2020/04/20	0	0.00	20	7.10	7.10	-20	3,834	-0.52%
2020/04/17	8	7.10	2	7.27	7.12	6	3,862	0.16%
2020/04/16	13	7.13	5	7.11	7.12	8	3,815	0.21%
2020/04/15	2	7.37	1	7.29	7.25	1	3,749	0.03%
2020/04/14	1	7.22	1	7.22	7.22	0	3,750	0.00%
2020/04/13	12	7.10	55	7.07	7.06	-43	3,769	-1.14%
2020/04/10	7	7.18	5	7.18	7.20	2	3,803	0.05%
2020/04/09	14	7.13	15	7.20	7.15	-1	3,878	-0.03%
2020/04/08	35	7.07	11	6.86	7.04	24	3,929	0.61%
2020/04/07	0	0.00	15	6.75	6.74	-15	3,962	-0.38%
2020/04/06	1	6.67	1	6.75	6.67	0	4,155	0.00%
2020/03/30	2	6.43	0	0.00	6.58	2	4,243	0.05%
2020/03/27	4	6.67	4	6.68	6.60	0	4,329	0.00%
2020/03/26	41	6.72	33	6.54	6.53	8	4,342	0.18%
2020/03/25	12	6.82	33	7.02	6.89	-21	4,286	-0.49%
2020/03/24	12	6.31	15	6.46	6.51	-3	4,255	-0.07%
2020/03/23	25	6.06	10	6.10	6.10	15	4,258	0.35%
2020/03/20	199	5.89	2	5.83	5.94	197	4,280	4.60%	大買/鉅額交易
2020/03/19	182	5.57	0	0.00	5.40	182	4,375	4.16%	大買/鉅額交易
2020/03/18	602	6.17	20	6.00	6.00	582	4,266	13.64%	大買/鉅額交易
2020/03/17	311	6.21	20	6.21	6.21	291	4,242	6.86%	大買/鉅額交易
2020/03/16	11	7.06	21	6.77	6.75	-10	4,161	-0.24%
2020/03/13	8	7.01	0	0.00	7.15	8	4,089	0.20%
2020/03/12	4	7.91	1	8.07	7.74	3	3,916	0.08%
2020/03/11	2	8.59	1	8.86	8.60	1	3,731	0.03%
2020/03/10	5	8.68	4	8.75	8.79	1	3,699	0.03%
2020/03/09	6	8.96	0	0.00	8.90	6	3,663	0.16%
2020/03/03	0	0.00	6	9.33	9.30	-6	3,567	-0.17%
2020/03/02	12	8.91	12	8.86	9.00	0	3,545	0.00%
2020/02/27	4	9.13	10	9.05	9.06	-6	3,617	-0.17%
2020/02/26	0	0.00	2	9.32	9.26	-2	3,597	-0.06%
2020/02/25	5	9.25	0	0.00	9.31	5	3,592	0.14%
2020/02/24	2	9.38	30	9.32	9.32	-28	3,585	-0.78%
2020/02/21	30	9.54	2	9.53	9.53	28	3,575	0.78%
2020/02/20	0	0.00	5	9.48	9.48	-5	3,554	-0.14%
2020/02/19	2	9.43	0	0.00	9.45	2	3,569	0.06%
2020/02/17	0	0.00	30	9.30	9.32	-30	3,591	-0.84%
2020/02/12	3	9.33	0	0.00	9.44	3	3,658	0.08%
2020/02/07	60	9.35	0	0.00	9.33	60	3,841	1.56%
2020/02/06	0	0.00	1	9.41	9.52	-1	4,194	-0.02%
2020/02/05	0	0.00	1	9.32	9.30	-1	4,202	-0.02%
2020/02/04	0	0.00	43	9.28	9.30	-43	4,194	-1.03%
2020/02/03	1	9.02	1	9.14	9.13	0	4,182	0.00%
2020/01/31	16	9.29	5	9.28	9.32	11	4,116	0.27%
2020/01/30	14	9.41	5	9.48	9.32	9	4,022	0.22%
2020/01/20	6	10.21	0	0.00	10.25	6	3,853	0.16%
2020/01/17	2	10.25	1	10.25	10.30	1	3,816	0.03%
2020/01/13	0	0.00	5	10.45	10.40	-5	3,863	-0.13%
2020/01/10	0	0.00	3	10.25	10.30	-3	3,835	-0.08%
2020/01/08	5	10.15	0	0.00	10.10	5	3,916	0.13%
2020/01/03	5	10.50	8	10.50	10.50	-3	3,944	-0.08%
2020/01/02	0	0.00	14	10.70	10.75	-14	3,871	-0.36%
2019/12/31	0	0.00	15	10.62	10.65	-15	3,837	-0.39%
2019/12/30	2	10.65	15	10.61	10.60	-13	3,759	-0.35%
2019/12/27	10	10.25	4.4	10.25	10.35	5.6	3,581	0.16%
2019/12/25	1	10.20	0	0.00	10.25	1	3,463	0.03%
2019/12/24	1	10.25	3	10.30	10.25	-2	3,458	-0.06%
2019/12/23	0	0.00	26	10.20	10.25	-26	3,387	-0.77%
2019/12/20	20	10.08	0	0.00	10.05	20	3,352	0.60%
2019/12/18	0	0.00	60	10.10	10.15	-60	3,320	-1.81%
2019/12/17	26	10.10	0	0.00	10.10	26	3,275	0.79%
2019/12/16	0	0.00	10	10.04	9.99	-10	3,207	-0.31%
2019/12/13	0	0.00	4	9.83	9.83	-4	3,091	-0.13%
2019/12/12	0	0.00	2	9.91	9.84	-2	3,071	-0.07%
2019/12/11	0	0.00	3	9.73	9.76	-3	3,053	-0.10%
2019/12/10	1	9.61	0	0.00	9.63	1	3,033	0.03%
2019/12/09	1	9.62	0	0.00	9.64	1	3,050	0.03%
2019/12/06	2	9.50	2	9.63	9.69	0	3,082	0.00%
2019/12/05	1	9.71	0	0.00	9.73	1	3,073	0.03%
2019/12/04	0	0.00	2	9.83	9.81	-2	3,095	-0.06%
2019/12/03	0	0.00	1	9.72	9.71	-1	3,074	-0.03%
2019/12/02	0	0.00	1	9.71	9.72	-1	3,085	-0.03%
2019/11/27	61	9.80	14	9.82	9.90	47	3,103	1.51%
2019/11/26	0	0.00	17	9.81	9.90	-17	3,083	-0.55%
2019/11/25	14	9.56	6	9.59	9.57	8	2,972	0.27%
2019/11/20	1	9.39	0	0.00	9.42	1	2,982	0.03%
2019/11/18	21	9.38	8	9.42	9.45	13	2,997	0.43%
2019/11/15	8	9.27	0	0.00	9.26	8	2,993	0.27%
2019/11/14	1	9.36	0	0.00	9.32	1	3,002	0.03%
2019/11/13	6	9.42	0	0.00	9.40	6	3,106	0.19%
2019/11/12	7	9.48	0	0.00	9.48	7	3,202	0.22%
2019/11/11	43	9.50	2	9.47	9.46	41	3,257	1.26%
2019/11/08	5	9.91	5	9.87	9.87	0	3,199	0.00%
2019/11/07	5	9.80	5	9.86	9.86	0	3,179	0.00%
2019/11/06	14	9.94	10	9.90	9.86	4	3,246	0.12%
2019/11/05	15	9.91	241	10.00	10.10	-226	3,174	-7.12%	大賣/鉅額交易
2019/11/04	0	0.00	10	9.27	9.36	-10	2,873	-0.35%
2019/11/01	20	9.15	0	0.00	9.22	20	2,878	0.69%
2019/10/31	20	9.12	0	0.00	9.09	20	2,913	0.69%
2019/10/30	10	9.10	0	0.00	9.09	10	2,949	0.34%
2019/10/29	10	9.14	0	0.00	9.11	10	2,956	0.34%
2019/10/28	20	9.18	0	0.00	9.17	20	2,965	0.67%
2019/10/25	0	0.00	104	9.23	9.20	-104	2,970	-3.50%	大賣/鉅額交易
2019/10/23	5	9.25	0	0.00	9.25	5	3,027	0.17%
2019/10/22	6	9.37	0	0.00	9.36	6	3,091	0.19%
2019/10/21	108	9.31	20	9.31	9.40	88	3,119	2.82%	大買/
2019/10/18	14	9.09	0.4	9.06	9.08	13.6	3,208	0.42%
2019/10/16	6	8.97	11	8.98	8.99	-5	3,262	-0.15%
2019/10/15	102	9.05	3	9.02	9.03	99	3,256	3.04%	大買/
2019/10/14	11	9.04	0	0.00	9.06	11	3,230	0.34%
2019/10/08	0	0.00	1	9.45	9.45	-1	3,147	-0.03%
2019/10/07	9	9.36	2	9.45	9.32	7	3,152	0.22%
2019/10/04	0	0.00	4	9.52	9.51	-4	3,137	-0.13%
2019/10/03	2	9.52	0	0.00	9.54	2	3,133	0.06%
2019/10/02	2	9.74	0	0.00	9.73	2	3,149	0.06%
2019/09/27	1	9.73	0	0.00	9.74	1	3,179	0.03%
2019/09/26	5	9.89	0	0.00	9.85	5	3,222	0.16%
2019/09/25	7	9.94	0	0.00	9.94	7	3,226	0.22%
2019/09/24	3	10.05	0	0.00	10.00	3	3,233	0.09%
2019/09/23	0	0.00	30	10.00	10.00	-30	3,243	-0.92%
2019/09/20	1	10.15	10	10.15	10.15	-9	3,239	-0.28%
2019/09/18	2	10.25	10	10.25	10.25	-8	3,265	-0.25%
2019/09/17	0	0.00	2	10.30	10.20	-2	3,351	-0.06%
2019/09/16	0	0.00	1	10.25	10.30	-1	3,421	-0.03%
2019/09/12	15	10.13	2	10.13	10.15	13	3,413	0.38%
2019/09/11	0	0.00	3	10.00	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	10.25	10.15	-1	3,467	-0.03%
2019/09/06	0	0.00	1	10.15	10.20	-1	3,497	-0.03%
2019/09/05	1	10.20	0	0.00	10.10	1	3,475	0.03%
2019/09/04	0	0.00	5	10.15	10.15	-5	3,473	-0.14%
2019/09/02	0	0.00	6	9.95	10.00	-6	3,471	-0.17%
2019/08/30	1	9.82	2	9.87	9.92	-1	3,481	-0.03%
2019/08/29	5	9.82	0.1	9.80	9.80	4.9	3,506	0.14%
2019/08/28	1	9.85	0	0.00	9.83	1	3,513	0.03%
2019/08/27	2	9.90	0	0.00	9.88	2	3,515	0.06%
2019/08/21	6	9.97	0.7	9.94	9.99	5.3	3,633	0.15%
2019/08/19	0	0.00	21	9.85	9.96	-21	3,954	-0.53%
2019/08/16	12	9.79	3	9.77	9.76	9	3,990	0.23%
2019/08/15	5	9.87	0	0.00	9.89	5	3,901	0.13%
2019/08/14	25	10.08	0	0.00	10.00	25	3,888	0.64%
2019/08/08	3	9.99	0	0.00	9.99	3	4,068	0.07%
2019/08/07	5	10.10	0	0.00	10.00	5	4,045	0.12%
2019/08/06	5	10.10	0	0.00	10.20	5	4,156	0.12%
2019/08/05	1	10.30	0	0.00	10.35	1	4,223	0.02%
2019/08/02	6	10.38	0	0.00	10.45	6	4,354	0.14%
2019/08/01	3	10.50	0	0.00	10.45	3	4,449	0.07%
2019/07/30	5	10.60	0	0.00	10.60	5	4,638	0.11%
2019/07/29	0	0.00	5	10.80	10.70	-5	5,056	-0.10%
2019/07/25	5	10.60	0	0.00	10.60	5	5,543	0.09%
2019/07/24	1	10.70	10	10.78	10.65	-9	5,620	-0.16%
2019/07/23	5	10.80	72	10.80	10.85	-67	5,661	-1.18%
2019/07/22	4	10.84	30	10.80	10.80	-26	5,714	-0.45%
2019/07/17	10	10.50	5	10.50	10.50	5	6,190	0.08%
2019/07/16	15	10.42	0	0.00	10.45	15	6,425	0.23%
2019/07/15	2	10.35	11	10.45	10.35	-9	6,456	-0.14%
2019/07/12	13	10.40	0	0.00	10.40	13	6,538	0.20%
2019/07/10	6	10.35	0	0.00	10.35	6	6,814	0.09%
2019/07/08	3	10.40	2	10.40	10.45	1	6,880	0.01%
2019/07/04	23	10.52	25	10.55	10.55	-2	6,986	-0.03%
2019/07/03	2	10.55	0	0.00	10.55	2	7,105	0.03%
2019/07/02	0	0.00	1	10.65	10.70	-1	7,240	-0.01%
2019/06/27	1	10.60	1	10.55	10.55	0	7,436	0.00%
2019/06/26	1	10.40	0	0.00	10.45	1	7,444	0.01%
2019/06/24	3	10.75	4	10.68	10.65	-1	7,617	-0.01%
2019/06/21	0	0.00	4	10.63	10.65	-4	7,609	-0.05%
2019/06/20	10	10.50	0	0.00	10.50	10	7,635	0.13%
2019/06/19	25	10.40	0	0.00	10.45	25	7,795	0.32%
2019/06/18	12	10.39	0	0.00	10.30	12	7,832	0.15%
2019/06/12	2	10.40	4	10.43	10.40	-2	8,267	-0.02%
2019/06/11	5	10.40	0	0.00	10.40	5	8,401	0.06%
2019/06/05	2	10.50	10	10.50	10.50	-8	8,624	-0.09%
2019/06/04	17	10.41	0	0.00	10.35	17	8,749	0.19%
2019/06/03	5.9	10.35	0	0.00	10.35	5.9	8,897	0.07%
2019/05/31	31	10.44	0	0.00	10.40	31	9,298	0.33%
2019/05/28	1	10.30	2	10.60	10.60	-1	9,733	-0.01%
2019/05/27	32	10.46	0	0.00	10.35	32	9,845	0.33%
2019/05/24	0.1	10.80	0	0.00	10.85	0.1	9,722	0.00%
2019/05/23	5.1	10.90	4	11.00	10.80	1.1	9,900	0.01%
2019/05/22	5	10.90	0	0.00	10.90	5	10,020	0.05%
2019/05/21	12	10.78	0	0.00	10.90	12	10,283	0.12%
2019/05/17	2	10.85	1	11.30	10.85	1	10,353	0.01%
2019/05/15	1	11.10	0	0.00	11.05	1	10,408	0.01%
2019/05/14	1	11.05	4	11.14	11.05	-3	10,605	-0.03%
2019/05/13	0	0.00	5	10.75	10.85	-5	10,715	-0.05%
2019/05/10	20	10.70	0	0.00	10.60	20	11,052	0.18%
2019/05/09	53	10.73	150	10.70	10.70	-97	11,126	-0.87%	大賣/
2019/05/07	8	11.19	0	0.00	11.10	8	11,031	0.07%
2019/05/06	48.3	11.36	5	11.26	11.20	43.3	10,971	0.39%
2019/05/03	198	11.78	10	11.85	11.85	188	10,577	1.78%	大買/鉅額交易
2019/05/02	0	0.00	3	12.40	12.35	-3	10,166	-0.03%
2019/04/30	4	12.24	0	0.00	12.30	4	10,111	0.04%
2019/04/29	16	12.12	48	12.24	12.05	-32	10,108	-0.32%
2019/04/26	25	12.45	52	12.33	12.30	-27	10,046	-0.27%
2019/04/25	0	0.00	50	12.48	12.55	-50	9,951	-0.50%
2019/04/24	15	12.58	18	12.67	12.45	-3	9,822	-0.03%
2019/04/23	0	0.00	28	12.43	12.45	-28	9,537	-0.29%
2019/04/22	0	0.00	31	12.24	12.30	-31	9,344	-0.33%
2019/04/19	0	0.00	1	12.05	11.95	-1	9,136	-0.01%
2019/04/18	0	0.00	11	12.02	11.95	-11	9,258	-0.12%
2019/04/17	0	0.00	26	12.01	12.05	-26	9,305	-0.28%
2019/04/16	0	0.00	15	12.00	12.05	-15	9,241	-0.16%
2019/04/15	0	0.00	1	11.85	11.90	-1	9,104	-0.01%
2019/04/12	0	0.00	26	11.80	11.75	-26	9,235	-0.28%
2019/04/10	1	12.00	10	11.95	12.00	-9	9,188	-0.10%
2019/04/09	1	11.95	21	11.89	12.05	-20	9,131	-0.22%
2019/04/08	7	11.86	52	11.93	11.85	-45	9,048	-0.50%
2019/04/03	5	11.61	2	11.50	11.70	3	8,878	0.03%
2019/04/02	5	11.40	0	0.00	11.45	5	8,773	0.06%
2019/04/01	5	11.45	0	0.00	11.40	5	8,713	0.06%
2019/03/29	19	11.38	45	11.37	11.40	-26	8,681	-0.30%
2019/03/28	45	11.30	1	11.30	11.30	44	8,700	0.51%
2019/03/27	14	11.40	0	0.00	11.40	14	8,687	0.16%
2019/03/26	96	11.55	10	11.60	11.50	86	8,615	1.00%
2019/03/25	19	11.38	1	11.35	11.40	18	8,594	0.21%
2019/03/22	35	11.65	1	11.80	11.55	34	8,526	0.40%
2019/03/21	19	11.74	112	11.75	11.75	-93	8,418	-1.10%	大賣/
2019/03/20	22	11.73	90	11.68	11.70	-68	8,396	-0.81%
2019/03/19	1	11.90	10	12.05	11.95	-9	8,157	-0.11%
2019/03/18	13	11.95	51	12.00	11.90	-38	8,057	-0.47%
2019/03/14	6	11.91	0	0.00	11.90	6	8,071	0.07%
2019/03/13	1	12.00	1	12.10	12.00	0	8,029	0.00%
2019/03/12	3	12.05	0	0.00	12.10	3	8,245	0.04%
2019/03/11	12	12.05	0	0.00	12.00	12	8,335	0.14%
2019/03/08	12	11.95	0	0.00	11.95	12	8,322	0.14%
2019/03/07	39	12.21	0	0.00	12.10	39	8,279	0.47%
2019/03/06	191	12.42	96	12.40	12.40	95	8,456	1.12%	大買/
2019/03/05	53	12.20	54	12.21	12.30	-1	8,093	-0.01%
2019/03/04	1	11.95	50	12.00	12.00	-49	7,812	-0.63%
2019/02/27	8	12.00	5	12.00	12.05	3	7,764	0.04%
2019/02/26	20	12.16	1	12.10	12.10	19	7,706	0.25%
2019/02/25	0	0.00	1	12.15	12.15	-1	7,565	-0.01%
2019/02/21	4	12.15	1	12.25	12.30	3	7,250	0.04%
2019/02/20	5	12.40	19	12.18	12.05	-14	7,093	-0.20%
2019/02/19	18	11.91	0	0.00	11.90	18	6,848	0.26%
2019/02/18	7	11.90	0	0.00	11.90	7	6,850	0.10%
2019/02/15	1	11.90	4	12.05	11.90	-3	6,849	-0.04%
2019/02/14	0	0.00	36	12.10	12.05	-36	6,813	-0.53%
2019/02/13	9	12.20	11	12.15	12.15	-2	6,807	-0.03%
2019/02/12	9	12.24	13	12.19	12.30	-4	6,656	-0.06%
2019/02/11	9	12.04	68	12.11	12.00	-59	6,421	-0.92%
2019/01/30	6	11.65	18	11.55	11.65	-12	5,995	-0.20%
2019/01/25	6	11.18	6	11.10	11.10	0	5,744	0.00%
2019/01/24	0	0.00	1	11.20	11.15	-1	5,753	-0.02%
2019/01/23	0	0.00	2	11.20	11.20	-2	5,744	-0.03%
2019/01/22	0	0.00	15	11.05	11.10	-15	5,759	-0.26%
2019/01/21	0	0.00	2	11.15	11.10	-2	5,859	-0.03%
2019/01/18	15	10.95	1	10.95	10.90	14	5,983	0.23%
2019/01/17	0	0.00	2	10.90	10.90	-2	6,114	-0.03%
2019/01/16	4	10.85	0	0.00	10.85	4	6,230	0.06%
2019/01/14	2	10.73	0	0.00	10.75	2	6,380	0.03%
2019/01/11	2	10.88	0	0.00	10.90	2	6,485	0.03%
2019/01/10	1	11.10	0	0.00	11.00	1	6,475	0.02%
2019/01/09	30	11.15	40	11.14	11.20	-10	6,402	-0.16%
2019/01/08	0	0.00	2	10.80	10.70	-2	6,276	-0.03%
2019/01/07	0	0.00	20	10.66	10.75	-20	6,281	-0.32%
2019/01/04	9	10.33	78	10.38	10.35	-69	6,333	-1.09%
2019/01/03	3	10.70	0	0.00	10.70	3	6,338	0.05%
2019/01/02	86	10.94	12	10.95	10.95	74	6,371	1.16%
2018/12/28	5	10.75	295	10.70	10.70	-290	6,395	-4.53%	大賣/鉅額交易
2018/12/27	30	10.73	0	0.00	10.75	30	6,580	0.46%
2018/12/26	17	10.82	0	0.00	10.70	17	6,614	0.26%
2018/12/25	1	10.85	0	0.00	10.85	1	6,691	0.01%
2018/12/22	1	11.00	0	0.00	11.00	1	6,853	0.01%
2018/12/20	17	11.05	0	0.00	11.00	17	7,110	0.24%
2018/12/19	10	11.25	1	11.20	11.15	9	7,376	0.12%
2018/12/18	7	11.21	0	0.00	11.20	7	7,709	0.09%
2018/12/17	6	11.40	0	0.00	11.35	6	7,782	0.08%
2018/12/14	286	11.44	35	11.40	11.45	251	7,950	3.16%	大買/鉅額交易
2018/12/13	36	11.30	0	0.00	11.30	36	8,120	0.44%
2018/12/12	22	11.30	0	0.00	11.30	22	8,196	0.27%
2018/12/11	32	11.34	0	0.00	11.20	32	8,161	0.39%
2018/12/10	86	11.26	12	11.20	11.20	74	8,290	0.89%
2018/12/07	6	11.54	0	0.00	11.50	6	8,274	0.07%
2018/12/06	12	11.62	51	11.70	11.40	-39	8,298	-0.47%
2018/12/05	11	12.16	52	11.67	11.85	-41	8,402	-0.49%
2018/12/04	25	11.90	0	0.00	11.85	25	8,327	0.30%
2018/12/03	0	0.00	10	11.80	11.90	-10	8,343	-0.12%
2018/11/29	96	11.71	38	11.75	11.80	58	8,448	0.69%
2018/11/28	1	11.10	0	0.00	11.30	1	8,206	0.01%
2018/11/27	13	11.15	6	11.25	11.20	7	8,265	0.08%
2018/11/26	4	11.20	3	11.20	11.25	1	8,475	0.01%
2018/11/23	5	11.43	6	11.30	11.30	-1	8,591	-0.01%
2018/11/21	18	11.30	3	11.35	11.35	15	9,185	0.16%
2018/11/15	35	11.55	0	0.00	11.60	35	10,107	0.35%
2018/11/14	0	0.00	14	11.56	11.65	-14	10,334	-0.14%
2018/11/13	67	11.22	0	0.00	11.25	67	10,618	0.63%
2018/11/12	3	11.40	10	11.35	11.40	-7	10,829	-0.06%
2018/11/09	3	11.85	0	0.00	11.65	3	11,095	0.03%
2018/11/07	10	11.75	0	0.00	11.75	10	12,554	0.08%
2018/11/06	3	11.85	0	0.00	11.65	3	13,221	0.02%
2018/11/05	10	11.75	0	0.00	11.80	10	13,573	0.07%
2018/11/02	0	0.00	11	11.86	11.80	-11	13,594	-0.08%
2018/11/01	0	0.00	3	11.90	11.90	-3	13,651	-0.02%
2018/10/31	10	11.70	20	11.70	11.75	-10	13,635	-0.07%
2018/10/30	20	11.50	0	0.00	11.55	20	13,767	0.15%
2018/10/29	0	0.00	4	11.44	11.50	-4	13,966	-0.03%
2018/10/26	19	10.77	5	10.95	10.85	14	13,982	0.10%
2018/10/25	11	11.22	13	11.20	11.05	-2	13,832	-0.01%
2018/10/24	20	11.86	0	0.00	11.85	20	13,778	0.15%
2018/10/23	13	12.33	5	12.60	12.25	8	13,825	0.06%
2018/10/22	21	12.72	5	12.75	12.70	16	13,880	0.12%
2018/10/19	6	12.55	5	12.90	12.55	1	14,236	0.01%
2018/10/18	10	13.25	0	0.00	13.00	10	14,220	0.07%
2018/10/17	5	13.00	0	0.00	12.90	5	14,461	0.03%
2018/10/15	25	13.07	20	13.30	13.15	5	14,518	0.03%
2018/10/12	0	0.00	1	13.05	13.10	-1	14,495	-0.01%
2018/10/11	17	12.96	0	0.00	12.85	17	14,535	0.12%
2018/10/09	4	13.55	0.9	13.70	13.70	3.1	14,422	0.02%
2018/10/08	30	13.59	1	13.65	13.65	29	14,426	0.20%
2018/10/05	20	13.57	8	13.48	13.60	12	14,547	0.08%
2018/10/04	2	14.10	0	0.00	14.00	2	14,490	0.01%
2018/10/03	15	14.15	1	14.40	14.10	14	14,705	0.10%
2018/10/02	2	14.30	0	0.00	14.25	2	14,676	0.01%
2018/10/01	0	0.00	1	14.60	14.50	-1	14,670	-0.01%
2018/09/28	2	14.88	32	14.49	14.45	-30	14,652	-0.20%
2018/09/27	21	14.63	103.9	14.67	14.75	-82.9	14,525	-0.57%	大賣/
2018/09/26	43	14.60	46	14.64	14.65	-3	14,427	-0.02%
2018/09/25	63	14.27	50	14.46	14.40	13	14,220	0.09%
2018/09/21	0	0.00	5	13.90	13.95	-5	13,946	-0.04%
2018/09/20	8	13.83	8	13.88	13.95	0	14,010	0.00%
2018/09/19	11	14.05	9.1	14.05	14.05	1.9	13,927	0.01%
2018/09/18	2	13.55	25	13.56	13.50	-23	13,961	-0.16%
2018/09/17	10	13.35	0	0.00	13.35	10	13,963	0.07%
2018/09/14	7	13.39	0	0.00	13.40	7	14,181	0.05%
2018/09/13	0	0.00	15	13.28	13.35	-15	14,127	-0.11%
2018/09/12	15	13.15	10	13.15	13.25	5	14,253	0.04%
2018/09/11	38	13.09	11	13.09	13.15	27	14,359	0.19%
2018/09/10	3	13.03	6	12.90	13.00	-3	14,316	-0.02%
2018/09/07	25	13.46	34	13.49	13.50	-9	14,138	-0.06%
2018/09/06	22	13.16	9	13.38	13.15	13	14,021	0.09%
2018/09/05	3	13.68	0	0.00	13.65	3	13,890	0.02%
2018/09/04	6	13.75	0	0.00	13.80	6	13,909	0.04%
2018/09/03	5	13.76	0	0.00	13.65	5	13,905	0.04%
2018/08/31	14	13.95	1	14.00	14.00	13	13,911	0.09%
2018/08/30	0	0.00	15	14.27	14.30	-15	13,778	-0.11%
2018/08/29	71	14.38	21	14.01	14.00	50	13,775	0.36%
2018/08/28	27	14.65	17	14.54	14.45	10	13,557	0.07%
2018/08/27	25	14.97	4	14.94	14.95	21	13,489	0.16%
2018/08/24	28	15.04	5	15.08	15.05	23	13,586	0.17%
2018/08/23	4	15.33	18	15.49	15.50	-14	13,303	-0.11%
2018/08/22	5.4	15.28	20	15.19	15.00	-14.6	13,059	-0.11%
2018/08/21	19	15.05	25	15.22	15.05	-6	12,971	-0.05%
2018/08/20	17	14.67	3	14.55	14.55	14	12,662	0.11%
2018/08/17	9	15.40	10	15.50	15.00	-1	12,321	-0.01%
2018/08/16	61	15.25	24.7	15.24	15.35	36.3	12,002	0.30%
2018/08/15	11	15.76	4	15.76	15.60	7	11,641	0.06%
2018/08/14	29	15.32	27	15.49	15.60	2	11,049	0.02%
2018/08/13	18	14.57	11	14.42	14.45	7	10,062	0.07%
2018/08/10	3	14.45	12	14.22	14.25	-9	9,425	-0.10%
2018/08/09	0	0.00	10	13.95	13.95	-10	9,094	-0.11%
2018/08/08	20	14.03	0	0.00	13.90	20	9,088	0.22%
2018/08/07	0	0.00	1	14.10	14.05	-1	8,963	-0.01%
2018/08/06	21	14.25	0	0.00	14.15	21	8,948	0.23%
2018/08/03	10	14.20	5	14.20	13.85	5	8,889	0.06%
2018/08/02	0	0.00	3	13.95	14.00	-3	8,827	-0.03%
2018/08/01	17	14.21	27	14.18	14.20	-10	8,717	-0.11%
2018/07/31	10	14.15	28	14.15	14.25	-18	8,653	-0.21%
2018/07/30	15	14.13	10	14.10	14.15	5	8,570	0.06%
2018/07/27	20	13.75	21	13.90	13.90	-1	8,392	-0.01%
2018/07/26	21	13.94	18	14.02	13.80	3	8,311	0.04%
2018/07/25	19	13.55	18	13.61	13.65	1	7,942	0.01%
2018/07/24	80	13.46	26	13.48	13.45	54	7,810	0.69%
2018/07/19	0	0.00	16	13.30	13.30	-16	7,380	-0.22%
2018/07/18	11	13.35	10	13.40	13.35	1	7,402	0.01%
2018/07/17	11	13.16	19.3	13.19	13.35	-8.3	7,304	-0.11%
2018/07/16	10	13.20	17	13.15	13.15	-7	7,264	-0.10%
2018/07/13	20	13.05	20	13.10	13.15	0	7,209	0.00%
2018/07/12	22	13.35	32	13.35	13.35	-10	7,037	-0.14%
2018/07/11	30	13.18	13	13.27	13.35	17	6,918	0.25%
2018/07/09	8	12.98	2	12.95	13.00	6	6,594	0.09%
2018/07/06	5	12.95	15	12.87	12.95	-10	6,626	-0.15%
2018/07/04	3	12.65	13	12.57	12.65	-10	6,611	-0.15%
2018/07/03	28	12.79	20	12.54	12.40	8	6,668	0.12%
2018/07/02	0	0.00	10	12.95	12.95	-10	6,572	-0.15%
2018/06/29	11	12.75	73	12.74	12.65	-62	6,550	-0.95%
2018/06/28	13	13.14	24	13.13	13.05	-11	6,428	-0.17%
2018/06/27	45	13.18	44	13.01	13.15	1	6,370	0.02%
2018/06/26	1	12.70	0	0.00	12.95	1	6,167	0.02%
2018/06/25	45	12.90	21	12.90	12.90	24	6,160	0.39%
2018/06/22	2	12.68	30	12.67	12.60	-28	6,098	-0.46%
2018/06/21	12	12.68	2	12.70	12.60	10	6,198	0.16%
2018/06/20	3	12.40	27	12.50	12.60	-24	6,389	-0.38%
2018/06/19	3	12.45	4	12.40	12.40	-1	6,392	-0.02%
2018/06/14	0	0.00	1	12.10	12.10	-1	6,279	-0.02%
2018/06/12	21	12.50	0	0.00	12.50	21	6,219	0.34%
2018/06/11	0	0.00	1	12.60	12.40	-1	6,142	-0.02%
2018/06/08	0	0.00	11.5	12.30	12.40	-11.5	6,099	-0.19%
2018/06/07	10	12.30	11	12.21	12.25	-1	6,099	-0.02%
2018/06/06	0	0.00	12	12.17	12.05	-12	6,105	-0.20%
2018/06/05	1	12.10	20	12.20	12.10	-19	6,128	-0.31%
2018/06/04	0	0.00	103	12.11	12.20	-103	6,122	-1.68%	大賣/鉅額交易
2018/06/01	5	11.70	61	11.75	11.85	-56	5,952	-0.94%
2018/05/31	2	11.30	8	11.38	11.45	-6	5,847	-0.10%
2018/05/30	0	0.00	0.1	11.25	11.25	-0.1	6,534	0.00%
2018/05/29	0	0.00	7.9	11.27	11.40	-7.9	6,662	-0.12%
2018/05/28	1	10.80	0	0.00	10.90	1	6,902	0.01%
2018/05/25	1	10.80	40	10.90	10.80	-39	7,117	-0.55%
2018/05/23	1	11.00	0	0.00	10.95	1	7,979	0.01%
2018/05/21	20	11.05	0	0.00	11.05	20	8,767	0.23%
2018/05/18	1	10.85	2.9	11.00	11.00	-1.9	8,899	-0.02%
2018/05/17	0	0.00	1	11.05	10.90	-1	8,978	-0.01%
2018/05/16	1	10.75	2	10.70	10.80	-1	9,034	-0.01%
2018/05/11	0	0.00	3	11.12	10.90	-3	9,629	-0.03%
2018/05/10	11	10.88	6	10.87	11.00	5	9,646	0.05%
2018/05/09	0	0.00	10	10.55	10.40	-10	9,557	-0.10%
2018/05/08	0	0.00	2	10.50	10.60	-2	9,737	-0.02%
2018/05/07	3	10.35	1	10.40	10.35	2	9,928	0.02%
2018/05/03	1	10.40	0	0.00	10.35	1	10,150	0.01%
2018/05/02	9	10.58	0	0.00	10.50	9	10,318	0.09%
2018/04/30	1	10.75	0	0.00	10.80	1	10,792	0.01%
2018/04/27	30	10.80	0	0.00	10.80	30	10,942	0.27%
2018/04/25	2	10.75	0	0.00	10.90	2	11,433	0.02%
2018/04/23	100	11.25	3	11.40	11.20	97	12,093	0.80%
2018/04/20	0	0.00	3	11.40	11.40	-3	12,365	-0.02%
2018/04/19	3	11.30	1	11.35	11.25	2	13,211	0.02%
2018/04/18	5	11.23	0	0.00	11.15	5	13,617	0.04%
2018/04/16	5	11.20	0	0.00	11.15	5	15,298	0.03%
2018/04/13	0	0.00	133	11.25	11.35	-133	15,988	-0.83%	大賣/鉅額交易
2018/04/12	148	11.31	132	11.45	11.30	16	17,051	0.09%	大買/大賣/
2018/04/11	132	11.60	132	11.75	11.60	0	17,184	0.00%	大買/大賣/
2018/04/10	3	11.92	7	12.00	11.80	-4	17,410	-0.02%
2018/04/09	5	12.00	111	12.03	12.00	-106	17,679	-0.60%	大賣/鉅額交易
2018/04/03	1	11.70	0	0.00	11.80	1	18,523	0.01%
2018/04/02	0	0.00	16	11.89	11.90	-16	18,769	-0.09%
2018/03/31	20	11.70	51	11.75	11.80	-31	19,565	-0.16%
2018/03/30	0	0.00	3	11.58	11.60	-3	20,463	-0.01%
2018/03/29	21	11.54	2	11.53	11.55	19	20,503	0.09%
2018/03/28	1	11.45	17	11.30	11.45	-16	20,514	-0.08%
2018/03/27	2	11.20	1	11.15	11.15	1	20,452	0.00%
2018/03/26	20	10.77	2	10.90	10.85	18	20,399	0.09%
2018/03/23	156	11.07	0	0.00	10.95	156	20,320	0.77%	大買/鉅額交易
2018/03/22	33	11.87	0	0.00	11.80	33	20,021	0.16%
2018/03/20	47	12.10	0	0.00	12.10	47	19,964	0.24%
2018/03/19	16	12.16	1	12.15	12.05	15	20,064	0.07%
2018/03/15	133	12.30	0	0.00	12.35	133	20,571	0.65%	大買/鉅額交易
2018/03/14	1	12.30	130	12.40	12.30	-129	20,742	-0.62%	大賣/鉅額交易
2018/03/13	0	0.00	4	12.40	12.40	-4	20,768	-0.02%
2018/03/12	2	12.30	2	12.38	12.35	0	20,728	0.00%
2018/03/09	140	12.31	1	12.85	12.30	139	20,818	0.67%	大買/鉅額交易
2018/03/08	3	12.40	5	12.45	12.50	-2	20,854	-0.01%
2018/03/07	21	12.45	0	0.00	12.35	21	20,770	0.10%
2018/03/06	12	12.43	146	12.49	12.45	-134	20,732	-0.65%	大賣/鉅額交易
2018/03/05	161	12.35	26	12.32	12.20	135	20,585	0.66%	大買/鉅額交易
2018/03/02	5	13.40	9	13.52	13.55	-4	19,892	-0.02%
2018/03/01	9	13.64	11	13.87	13.85	-2	19,740	-0.01%
2018/02/27	4	13.51	3	13.57	13.45	1	19,364	0.01%
2018/02/26	12	13.68	16	13.64	13.60	-4	19,157	-0.02%
2018/02/23	16	13.95	46	13.85	13.50	-30	18,999	-0.16%
2018/02/22	4	13.65	4	13.65	13.60	0	18,331	0.00%
2018/02/21	2	13.40	14	13.43	13.55	-12	18,062	-0.07%
2018/02/12	3	12.85	4	12.75	12.80	-1	17,554	-0.01%
2018/02/09	9	12.18	3	12.45	12.45	6	17,463	0.03%
2018/02/08	0	0.00	3	11.93	12.20	-3	17,444	-0.02%
2018/02/07	3	12.30	0	0.00	12.25	3	17,399	0.02%
2018/02/06	0	0.00	10	11.70	12.25	-10	17,268	-0.06%
2018/02/02	0	0.00	2	12.80	12.85	-2	16,940	-0.01%
2018/02/01	3	12.85	4	12.80	12.85	-1	16,948	-0.01%
2018/01/31	7	13.03	5	13.08	12.95	2	16,955	0.01%
2018/01/30	10	13.11	17	13.11	13.05	-7	16,808	-0.04%
2018/01/29	9	13.22	20	13.30	13.20	-11	16,648	-0.07%
2018/01/25	25	13.12	45	13.25	13.25	-20	16,668	-0.12%
2018/01/24	35	13.22	3	13.05	13.05	32	16,514	0.19%
2018/01/23	3	12.55	6	12.73	12.75	-3	16,150	-0.02%
2018/01/22	23	12.44	32	12.54	12.55	-9	16,061	-0.06%
2018/01/19	6	12.70	15	12.83	12.75	-9	15,954	-0.06%
2018/01/18	21	12.65	0	0.00	12.65	21	16,342	0.13%
2018/01/17	5.5	13.00	8	12.95	12.90	-2.5	16,235	-0.02%
2018/01/16	29	13.06	44	13.16	13.20	-15	15,894	-0.09%
2018/01/15	59	13.06	139	13.01	13.05	-80	15,631	-0.51%	大賣/
2018/01/12	6	14.03	4.7	13.90	13.90	1.3	14,781	0.01%
2018/01/11	25	13.83	51	14.10	13.90	-26	14,390	-0.18%
2018/01/10	133	14.06	125	14.13	14.00	8	13,953	0.06%	大買/大賣/
2018/01/09	46	13.58	29.1	13.53	13.70	16.9	12,861	0.13%
2018/01/08	68	13.29	173	13.33	13.40	-105	12,193	-0.86%	大賣/鉅額交易
2018/01/05	13	12.75	5	12.80	12.85	8	11,174	0.07%
2018/01/04	16	12.81	30	12.77	12.70	-14	10,964	-0.13%
2018/01/03	11	12.75	11	12.79	12.75	0	10,724	0.00%
2018/01/02	139	12.77	47	12.81	12.85	92	10,405	0.88%	大買/