中鴻 (2014)-元大-龍潭券商分點個股進出

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
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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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	18.1	23.14	2	23.10	22.90	16.1	7,177	0.22%
2024/05/03	6	23.61	11	23.55	23.35	-5	7,119	-0.07%
2024/05/02	6	23.37	8	23.42	23.45	-2	7,014	-0.03%
2024/04/30	2	23.30	1	23.45	23.25	1	7,014	0.01%
2024/04/29	0	0.00	9	23.46	23.55	-9	7,038	-0.13%
2024/04/26	2	23.15	0	0.00	23.20	2	6,947	0.03%
2024/04/25	2	22.83	0.4	22.90	22.90	1.6	6,973	0.02%
2024/04/24	0	23.10	30	23.05	23.00	-30	6,963	-0.43%
2024/04/23	5	23.05	0	0.00	23.05	5	7,003	0.07%
2024/04/22	2.1	22.82	0	0.00	22.80	2.1	7,016	0.03%
2024/04/19	16.2	23.40	6	23.75	23.20	10.2	6,917	0.15%
2024/04/18	26.5	23.65	26.2	23.83	23.75	0.2	6,679	0.00%
2024/04/17	3.2	22.25	18	22.25	22.25	-14.8	6,151	-0.24%
2024/04/16	26.8	22.15	13	22.32	22.15	13.8	6,289	0.22%
2024/04/15	25.1	23.02	5	23.06	22.65	20.1	6,417	0.31%
2024/04/12	50	23.06	2	23.00	23.00	48	6,362	0.76%
2024/04/11	63.6	23.46	0	0.00	23.35	63.6	6,346	1.00%
2024/04/10	48.4	24.65	32	24.56	24.10	16.4	6,309	0.26%
2024/04/09	35.2	24.10	279.1	24.71	24.95	-243.9	5,796	-4.21%	大賣/鉅額交易
2024/04/08	15.3	22.89	28	22.78	22.70	-12.7	5,047	-0.25%
2024/04/03	64.5	22.93	20	22.78	22.80	44.5	5,013	0.89%
2024/04/02	5	22.20	1	22.20	22.15	4	4,727	0.09%
2024/04/01	7	22.16	0	0.00	22.25	7	5,043	0.14%
2024/03/29	1	22.00	2	22.05	22.10	-1	5,293	-0.02%
2024/03/28	4	22.10	0	0.00	22.05	4	5,898	0.07%
2024/03/27	0	0.00	1	22.05	22.10	-1	6,376	-0.02%
2024/03/26	1	22.00	0	0.00	21.90	1	6,896	0.01%
2024/03/25	0	0.00	2	22.20	22.20	-2	8,059	-0.02%
2024/03/22	1	22.20	2	22.23	22.20	-1	9,550	-0.01%
2024/03/21	0	0.00	3	22.15	22.20	-3	11,669	-0.03%
2024/03/20	12.1	22.09	0	0.00	22.00	12.1	12,747	0.09%
2024/03/19	2	22.28	0	0.00	22.30	2	12,828	0.02%
2024/03/18	2	22.05	1	22.25	22.25	1	12,849	0.01%
2024/03/15	0.1	22.33	0	0.00	22.25	0.1	12,860	0.00%
2024/03/14	2	22.30	3	22.65	22.60	-1	12,852	-0.01%
2024/03/13	4.2	22.05	0	0.00	22.00	4.2	12,771	0.03%
2024/03/12	21	22.44	1	22.50	22.50	20	12,711	0.16%
2024/03/11	1.3	22.13	2	22.25	22.30	-0.7	12,732	-0.01%
2024/03/08	15	22.05	13	22.12	22.05	2	12,716	0.02%
2024/03/07	27.2	22.14	13	22.29	22.40	14.2	12,713	0.11%
2024/03/06	4.2	22.50	6	22.40	22.40	-1.8	12,652	-0.01%
2024/03/05	1	22.70	1	22.70	22.70	0	12,613	0.00%
2024/03/04	83.2	22.54	10	22.47	22.50	73.2	12,611	0.58%
2024/03/01	18	23.05	1	23.10	23.05	17	12,603	0.14%
2024/02/29	12	23.05	11.1	23.08	23.20	0.9	12,736	0.01%
2024/02/27	20.1	23.05	14	23.21	23.05	6.1	12,710	0.05%
2024/02/26	1.1	23.31	0	0.00	23.35	1.1	12,706	0.01%
2024/02/23	37.2	23.37	3	23.35	23.35	34.2	12,856	0.27%
2024/02/22	4.1	23.68	0	0.00	23.75	4.1	12,900	0.03%
2024/02/21	2.7	23.89	0	0.00	23.75	2.7	12,943	0.02%
2024/02/20	3	24.15	1	24.10	24.05	2	12,941	0.02%
2024/02/19	2	24.30	0	0.00	24.40	2	13,040	0.02%
2024/02/16	0	23.67	20	23.95	23.95	-20	13,129	-0.15%
2024/02/15	2.3	23.32	1	23.35	23.35	1.3	13,098	0.01%
2024/02/05	11	23.45	0	0.00	23.55	11	13,087	0.08%
2024/02/02	1.1	23.52	0	0.00	23.65	1.1	13,085	0.01%
2024/02/01	0	0.00	3	23.75	23.85	-3	13,086	-0.02%
2024/01/31	1	23.80	4.9	23.86	23.80	-3.8	13,148	-0.03%
2024/01/30	4	24.00	1	24.50	24.00	3	13,144	0.02%
2024/01/29	2.1	24.40	4	24.35	24.40	-1.9	13,164	-0.01%
2024/01/25	30	23.80	2	23.88	23.75	28	13,120	0.21%
2024/01/24	12.2	24.09	5	24.06	23.95	7.2	13,119	0.05%
2024/01/23	13	23.70	3	23.90	23.85	10	13,112	0.08%
2024/01/22	0.1	23.49	0	0.00	23.35	0.1	13,060	0.00%
2024/01/19	13.1	23.12	1	23.20	23.20	12.1	13,049	0.09%
2024/01/18	0	0.00	3	23.25	23.40	-3	12,991	-0.02%
2024/01/17	6.1	23.59	0	0.00	23.35	6.1	13,021	0.05%
2024/01/16	7.2	23.90	0	0.00	23.90	7.2	13,025	0.06%
2024/01/15	5	24.50	7.1	24.56	24.45	-2	12,963	-0.02%
2024/01/12	0	24.35	0	0.00	24.35	0	13,000	0.00%
2024/01/11	1	24.40	0	0.00	24.40	1	13,026	0.01%
2024/01/10	14.2	24.48	11	24.58	24.35	3.2	13,180	0.02%
2024/01/09	27.3	25.29	4	25.60	25.10	23.3	13,022	0.18%
2024/01/08	3	26.12	1	26.35	26.05	2	12,801	0.02%
2024/01/05	3.1	26.13	5	26.10	26.10	-1.9	12,727	-0.01%
2024/01/04	6.1	26.29	2	26.15	26.25	4.1	12,671	0.03%
2024/01/03	2.1	25.66	1	25.70	25.70	1.1	12,565	0.01%
2024/01/02	3	26.10	0	0.00	26.05	3	12,482	0.02%
2023/12/29	4.2	26.05	2	26.05	26.05	2.2	12,465	0.02%
2023/12/28	19.7	26.20	12	26.24	25.95	7.7	12,479	0.06%
2023/12/27	16.4	26.31	10.1	26.53	26.20	6.3	12,340	0.05%
2023/12/26	14	26.68	2	26.70	26.70	12	12,063	0.10%
2023/12/25	34.7	27.68	29	27.34	26.95	5.7	11,878	0.05%
2023/12/22	19.9	26.99	9	27.06	27.00	10.9	11,440	0.10%
2023/12/21	40.5	27.81	24.3	27.89	27.70	16.2	10,953	0.15%
2023/12/20	85.9	28.27	49.4	28.18	28.20	36.6	10,450	0.35%
2023/12/19	80.3	27.00	97	27.46	27.75	-16.7	9,327	-0.18%
2023/12/18	134.6	26.96	129.1	27.12	26.85	5.5	7,949	0.07%	大買/大賣/
2023/12/15	50	25.11	292.5	25.53	26.00	-242.5	5,922	-4.09%	大賣/鉅額交易
2023/12/14	5.2	23.75	17.1	23.75	23.65	-11.9	4,955	-0.24%
2023/12/13	0.1	23.30	8	23.30	23.10	-7.9	5,090	-0.16%
2023/12/12	1	22.90	13	22.90	22.90	-12	5,192	-0.23%
2023/12/11	24	23.09	4	23.28	23.05	20	5,194	0.38%
2023/12/08	24.5	23.31	3	23.30	23.25	21.5	5,197	0.41%
2023/12/07	0.3	23.67	8	23.70	23.55	-7.7	5,206	-0.15%
2023/12/06	4	23.70	6	23.81	23.80	-2	5,216	-0.04%
2023/12/04	0	23.80	1	23.60	23.80	-1	5,142	-0.02%
2023/12/01	0	0.00	2.5	23.41	23.50	-2.5	5,088	-0.05%
2023/11/30	2	23.35	1	23.35	23.35	1	5,087	0.02%
2023/11/29	2	23.40	10	23.55	23.55	-8	5,135	-0.16%
2023/11/28	33	23.42	35	23.67	23.65	-2	5,111	-0.04%
2023/11/27	0	0.00	33	23.26	23.25	-33	5,024	-0.66%
2023/11/24	3.3	22.65	0	0.00	22.80	3.3	4,925	0.07%
2023/11/23	0.4	22.75	0	0.00	22.75	0.4	4,947	0.01%
2023/11/22	9.3	22.98	12	23.15	22.70	-2.7	4,929	-0.06%
2023/11/21	12	22.67	2	22.73	22.70	10	4,799	0.21%
2023/11/20	1.4	22.51	1	22.70	22.20	0.4	4,711	0.01%
2023/11/17	0	0.00	10	22.25	22.15	-10	4,667	-0.21%
2023/11/16	14	22.47	4	22.50	22.45	10	4,650	0.22%
2023/11/15	0	21.70	7.6	22.01	22.10	-7.6	4,565	-0.17%
2023/11/14	0	0.00	1	21.20	21.20	-1	4,530	-0.02%
2023/11/13	0	0.00	5	21.25	21.20	-5	4,654	-0.11%
2023/11/10	6	21.00	0	0.00	20.95	6	4,724	0.13%
2023/11/09	3	21.18	1	21.15	21.15	2	4,811	0.04%
2023/11/08	0	21.40	1	21.35	21.15	-1	4,994	-0.02%
2023/11/06	0	21.90	4	21.91	21.90	-4	5,158	-0.08%
2023/11/03	0	0.00	10	21.65	21.65	-10	5,285	-0.19%
2023/11/02	0	0.00	1	21.55	21.65	-1	5,456	-0.02%
2023/11/01	1	21.30	0	0.00	21.40	1	5,892	0.02%
2023/10/31	7	21.85	3	21.68	21.55	4	6,448	0.06%
2023/10/27	0	0.00	7	21.41	21.45	-7	7,188	-0.10%
2023/10/26	13	21.33	1	21.40	21.45	12	7,239	0.17%
2023/10/25	2	21.35	2	21.30	21.35	0	7,308	0.00%
2023/10/24	4	20.46	1	20.70	20.60	3	7,330	0.04%
2023/10/23	0	0.00	2	21.00	20.95	-2	7,386	-0.03%
2023/10/20	0.3	21.05	1	20.80	20.95	-0.7	7,503	-0.01%
2023/10/19	2	21.28	1	21.55	21.25	1	7,739	0.01%
2023/10/18	0.2	21.38	1	21.25	21.75	-0.8	7,777	-0.01%
2023/10/17	2	21.43	0	0.00	21.45	2	7,782	0.03%
2023/10/16	17	21.56	1	21.45	21.60	16	7,802	0.21%
2023/10/13	2	21.68	0	0.00	21.70	2	7,847	0.03%
2023/10/11	5	21.58	12	21.58	21.45	-7	7,934	-0.09%
2023/10/06	2	21.98	1	22.00	22.00	1	7,902	0.01%
2023/10/05	2	21.60	9	21.88	21.90	-7	7,962	-0.09%
2023/10/04	23.3	21.73	5	21.55	21.55	18.3	7,930	0.23%
2023/10/03	2	22.33	1	22.20	22.20	1	7,860	0.01%
2023/10/02	2	22.58	10	22.75	22.60	-8	7,867	-0.10%
2023/09/28	69.1	22.56	6	22.55	22.55	63.1	7,923	0.80%
2023/09/27	42.2	23.04	6	22.89	22.90	36.2	7,881	0.46%
2023/09/26	42	23.82	2	23.73	23.75	40	7,749	0.52%
2023/09/25	31.1	23.96	4	24.00	24.00	27.1	7,773	0.35%
2023/09/22	4.1	24.36	0	0.00	24.30	4.1	7,782	0.05%
2023/09/21	2	24.45	5	24.34	24.30	-3	7,775	-0.04%
2023/09/20	2	24.85	52	25.14	24.70	-50	7,808	-0.64%
2023/09/19	5.2	24.85	30	24.62	24.80	-24.8	7,937	-0.31%
2023/09/18	8	24.79	95	24.65	24.70	-87	7,974	-1.09%
2023/09/15	39	23.96	8	23.98	24.10	31	7,772	0.40%
2023/09/14	1.1	23.46	22	23.46	23.65	-20.9	7,725	-0.27%
2023/09/13	1	23.30	11	23.35	23.30	-10	7,998	-0.13%
2023/09/12	10	23.70	13	23.65	23.65	-3	8,259	-0.04%
2023/09/11	0.4	23.26	0	0.00	23.25	0.4	8,243	0.00%
2023/09/08	7	23.15	7	23.10	23.05	0	8,336	0.00%
2023/09/07	0.1	23.25	7	23.22	23.20	-6.9	8,399	-0.08%
2023/09/06	0.3	23.36	16	23.39	23.30	-15.7	8,452	-0.19%
2023/09/05	2.2	23.55	0	0.00	23.65	2.2	8,446	0.03%
2023/09/04	0	0.00	12	23.45	23.70	-12	8,456	-0.14%
2023/09/01	20	23.20	1	23.20	23.15	19	8,427	0.23%
2023/08/31	18	23.04	2	23.15	23.10	16	8,529	0.19%
2023/08/30	4	22.75	2	22.83	22.80	2	8,744	0.02%
2023/08/29	7.3	22.66	1	22.75	22.75	6.3	8,721	0.07%
2023/08/28	0	0.00	2	22.98	22.95	-2	8,699	-0.02%
2023/08/25	0.1	22.90	0	0.00	22.90	0.1	8,695	0.00%
2023/08/22	14	22.79	21	22.74	22.80	-7	8,701	-0.08%
2023/08/21	3	23.02	0	0.00	22.95	3	8,709	0.03%
2023/08/18	10	23.15	1	23.45	23.20	9	8,681	0.10%
2023/08/17	15.5	22.32	6	22.53	22.70	9.5	8,597	0.11%
2023/08/16	55	22.86	1	22.85	22.85	54	8,488	0.64%
2023/08/15	62	23.40	3	23.25	23.25	59	8,433	0.70%
2023/08/14	17	23.49	8	23.41	23.25	9	8,369	0.11%
2023/08/11	16	24.71	0	0.00	24.50	16	8,200	0.20%
2023/08/10	1	25.00	0	0.00	25.15	1	8,083	0.01%
2023/08/09	3	25.45	1	25.35	25.35	2	8,026	0.02%
2023/08/08	84	25.71	4	25.71	25.45	80	7,979	1.00%
2023/08/07	55	25.47	84	26.23	26.10	-29	7,900	-0.37%
2023/08/04	32.6	25.62	65	25.93	26.10	-32.5	7,485	-0.43%
2023/08/02	52.6	25.49	109	25.74	25.35	-56.4	6,959	-0.81%	大賣/
2023/08/01	3	24.90	10	24.83	24.70	-7	6,343	-0.11%
2023/07/31	0.1	24.35	0	0.00	24.15	0.1	6,308	0.00%
2023/07/28	51	24.30	0	0.00	24.40	51	6,270	0.81%
2023/07/27	40	24.69	93	24.79	24.85	-53	6,193	-0.86%
2023/07/26	3	24.88	79	24.96	24.50	-76	6,197	-1.23%
2023/07/25	28	24.56	5	24.67	24.70	23	6,081	0.38%
2023/07/24	12.6	24.89	4	25.13	24.65	8.6	6,006	0.14%
2023/07/21	1	24.50	2	24.45	24.25	-1	5,786	-0.02%
2023/07/20	4	24.66	28	23.88	24.65	-24	5,833	-0.41%
2023/07/19	7	23.80	6	23.70	23.60	1	5,722	0.02%
2023/07/18	1	24.00	5	24.13	24.05	-4	5,908	-0.07%
2023/07/14	3	23.85	11	23.90	23.85	-8	6,015	-0.13%
2023/07/13	10	23.35	1	23.40	23.35	9	5,984	0.15%
2023/07/12	3	23.12	0	0.00	23.10	3	6,002	0.05%
2023/07/11	0	0.00	10	23.40	23.35	-10	6,005	-0.17%
2023/07/10	0	0.00	10	23.50	23.40	-10	6,079	-0.16%
2023/07/07	2	23.35	0	0.00	23.35	2	6,111	0.03%
2023/07/06	103	23.75	4.1	23.78	23.80	98.9	6,107	1.62%	大買/
2023/07/05	1	24.40	0.3	24.55	24.20	0.7	6,050	0.01%
2023/07/04	0	0.00	9	24.71	24.60	-9	6,058	-0.15%
2023/07/03	19	24.53	1	24.35	24.50	18	6,089	0.30%
2023/06/30	0.2	24.60	3	24.65	24.40	-2.8	6,058	-0.05%
2023/06/29	5.3	24.72	1	24.80	24.65	4.3	6,043	0.07%
2023/06/28	7	24.89	1.2	24.87	24.85	5.9	6,043	0.10%
2023/06/27	3.1	25.30	9.1	25.24	25.25	-6.1	5,963	-0.10%
2023/06/26	13.1	25.02	2	24.83	24.75	11.1	5,823	0.19%
2023/06/21	0	0.00	1	24.50	24.55	-1	5,811	-0.02%
2023/06/20	10	24.70	5.5	24.62	24.65	4.5	5,879	0.08%
2023/06/19	17.2	24.88	3	24.97	24.90	14.2	5,893	0.24%
2023/06/16	27	24.54	30.2	24.62	24.55	-3.2	5,664	-0.06%
2023/06/15	12	23.80	1	23.75	23.65	11	5,518	0.20%
2023/06/14	5	24.07	4	23.99	23.85	1	5,686	0.02%
2023/06/13	2	23.25	3	23.28	23.20	-1	5,680	-0.02%
2023/06/12	8	23.90	7	23.65	23.50	1	5,720	0.02%
2023/06/09	5	23.94	0	0.00	23.95	5	5,802	0.09%
2023/06/08	0	0.00	2	23.85	23.90	-2	5,983	-0.03%
2023/06/07	3	23.90	1	23.90	23.95	2	6,110	0.03%
2023/06/06	4	24.08	4	24.09	23.85	0	6,211	0.00%
2023/06/05	8	24.43	21	24.28	24.40	-13	6,245	-0.21%
2023/06/02	3	23.15	1	23.20	23.20	2	6,133	0.03%
2023/06/01	1	23.15	10	23.15	23.10	-9	6,297	-0.14%
2023/05/31	10.5	23.11	0	0.00	23.10	10.5	6,394	0.16%
2023/05/30	7	23.03	4	23.09	23.00	3	6,578	0.05%
2023/05/29	10	23.15	0	0.00	23.15	10	7,000	0.14%
2023/05/26	3	23.07	10	23.10	23.00	-7	7,358	-0.10%
2023/05/25	3.2	23.31	0	0.00	23.25	3.2	7,578	0.04%
2023/05/24	0	0.00	1	23.60	23.75	-1	7,658	-0.01%
2023/05/23	1	23.75	0	0.00	23.75	1	7,773	0.01%
2023/05/22	0	0.00	11	23.55	23.65	-11	7,946	-0.14%
2023/05/19	15	23.31	1	23.60	23.25	14	8,109	0.17%
2023/05/18	0	0.00	70	23.62	23.60	-70	8,285	-0.84%
2023/05/17	2.2	23.39	11	23.45	23.40	-8.8	8,378	-0.11%
2023/05/16	0	0.00	19	23.27	23.25	-19	8,504	-0.22%
2023/05/15	0	0.00	1	23.30	23.35	-1	8,695	-0.01%
2023/05/12	34.2	23.73	30	23.45	23.00	4.2	8,750	0.05%
2023/05/11	34.2	23.73	30	23.45	23.40	4.2	8,702	0.05%
2023/05/09	2	24.20	0	0.00	24.25	2	9,053	0.02%
2023/05/08	3	24.52	1	24.45	24.40	2	9,159	0.02%
2023/05/05	10	24.40	6	24.49	24.45	4	9,345	0.04%
2023/05/04	6	24.14	6	24.11	24.05	0	9,566	0.00%
2023/05/03	6	24.13	5	24.30	24.25	1	9,880	0.01%
2023/05/02	6	24.22	2	24.15	24.20	4	10,177	0.04%
2023/04/28	0	24.55	0	0.00	24.50	0	10,489	0.00%
2023/04/27	8.4	24.30	2	24.25	24.30	6.4	10,776	0.06%
2023/04/26	1	24.55	3	24.40	24.60	-2	10,991	-0.02%
2023/04/25	2.1	24.80	0	0.00	24.45	2.1	11,452	0.02%
2023/04/24	0.5	25.35	0	0.00	25.15	0.5	11,957	0.00%
2023/04/21	5.1	25.35	10	25.20	25.55	-5	12,174	-0.04%
2023/04/20	3	25.78	1	25.65	25.75	2	12,054	0.02%
2023/04/19	0.1	26.21	0	0.00	26.15	0.1	12,265	0.00%
2023/04/18	0	0.00	9	26.59	26.55	-9	12,241	-0.07%
2023/04/17	0	0.00	3	26.45	26.65	-3	12,290	-0.02%
2023/04/14	1	26.75	0	0.00	26.70	1	12,409	0.01%
2023/04/13	2	26.90	11.5	27.03	27.10	-9.5	12,479	-0.08%
2023/04/12	4	26.88	3	26.88	26.80	1	12,549	0.01%
2023/04/11	3	26.78	23	26.86	26.95	-20	12,654	-0.16%
2023/04/10	4	26.84	1	26.75	26.90	3	12,879	0.02%
2023/04/07	12	26.75	0	0.00	26.55	12	13,120	0.09%
2023/04/06	1	26.40	0	0.00	26.75	1	13,469	0.01%
2023/03/31	1	26.45	1	26.45	26.40	0	14,269	0.00%
2023/03/30	2	26.33	1	26.30	26.25	1	15,575	0.01%
2023/03/29	3	26.20	7	26.29	26.40	-4	17,033	-0.02%
2023/03/28	16.5	26.23	14	26.27	26.15	2.5	17,801	0.01%
2023/03/27	3	26.68	6	26.85	26.50	-3	18,537	-0.02%
2023/03/24	37	26.84	11	26.55	26.55	26	19,550	0.13%
2023/03/23	3	26.25	1	26.25	26.40	2	20,721	0.01%
2023/03/22	9	26.69	1	26.90	26.60	8	22,079	0.04%
2023/03/21	5	26.98	0	0.00	26.85	5	22,657	0.02%
2023/03/20	38	26.69	2	26.68	26.65	36	22,689	0.16%
2023/03/17	8	27.02	6	27.08	27.15	2	22,606	0.01%
2023/03/16	15	27.06	15	27.15	27.05	0	22,463	0.00%
2023/03/15	41	27.81	50	27.58	27.60	-9	22,491	-0.04%
2023/03/14	15	27.69	3.6	27.64	27.60	11.4	22,529	0.05%
2023/03/13	9	27.57	9	27.68	27.75	0	22,740	0.00%
2023/03/10	13	27.96	0	0.00	27.90	13	22,697	0.06%
2023/03/09	4	28.74	20	28.84	28.70	-16	22,744	-0.07%
2023/03/08	16	28.31	3	28.35	28.40	13	22,700	0.06%
2023/03/07	5	28.58	17	28.61	28.80	-12	22,742	-0.05%
2023/03/06	8	28.38	8	28.62	28.40	0	22,627	0.00%
2023/03/03	2	28.18	2	28.30	28.30	0	22,580	0.00%
2023/03/02	15	27.68	23.6	27.69	28.15	-8.6	22,576	-0.04%
2023/03/01	48.1	27.66	4	27.38	27.40	44.1	22,561	0.20%
2023/02/24	15	29.13	18	28.97	28.90	-3	22,234	-0.01%
2023/02/23	0	0.00	12.3	29.69	29.70	-12.3	21,938	-0.06%
2023/02/22	5	28.89	1	29.05	29.20	4	21,873	0.02%
2023/02/21	1	29.30	5.5	29.30	29.25	-4.5	21,945	-0.02%
2023/02/20	39	29.11	86	29.15	29.20	-47	22,379	-0.21%
2023/02/17	4.4	29.03	23.1	28.98	29.00	-18.7	23,118	-0.08%
2023/02/16	44.4	28.76	9	29.01	28.80	35.4	23,559	0.15%
2023/02/15	35.3	28.57	27	28.69	28.40	8.3	23,389	0.04%
2023/02/14	8.2	28.90	7.2	28.74	28.80	1	23,295	0.00%
2023/02/13	6.5	28.57	13	28.89	28.85	-6.5	23,198	-0.03%
2023/02/10	3	28.18	3	28.22	28.10	0	23,059	0.00%
2023/02/09	3	28.48	2	28.45	28.40	1	23,070	0.00%
2023/02/08	17.8	28.89	1	28.80	28.65	16.8	23,104	0.07%
2023/02/07	5	28.29	44	28.29	28.80	-39	22,930	-0.17%
2023/02/06	13	27.95	2.1	27.80	28.05	11	22,757	0.05%
2023/02/03	50	27.88	1	27.80	27.80	49	22,668	0.22%
2023/02/02	16.4	28.33	5	28.44	28.45	11.4	22,489	0.05%
2023/02/01	29	29.07	13.1	28.99	28.75	16	22,276	0.07%
2023/01/31	2	29.40	13.1	29.27	29.00	-11.1	21,995	-0.05%
2023/01/30	8	28.89	22.1	28.93	29.00	-14.1	21,744	-0.06%
2023/01/17	18.2	28.22	43.1	28.27	28.45	-24.8	21,441	-0.12%
2023/01/16	22.6	28.06	309.2	27.98	27.95	-286.7	21,168	-1.35%	大賣/鉅額交易
2023/01/13	15.6	27.78	12.2	28.22	27.75	3.4	20,983	0.02%
2023/01/12	49.3	28.26	142	28.38	27.60	-92.8	20,674	-0.45%	大賣/
2023/01/11	83	27.70	64	27.69	27.80	19	20,210	0.09%
2023/01/10	7.2	27.18	15	27.27	27.25	-7.8	19,989	-0.04%
2023/01/09	104.1	27.40	94.1	27.38	27.35	10.1	19,992	0.05%	大買/
2023/01/06	52.1	26.80	52	26.69	27.10	0.1	19,758	0.00%
2023/01/05	64	26.62	62	26.63	26.50	2	19,785	0.01%
2023/01/04	10	26.82	10	26.84	26.65	0	19,743	0.00%
2023/01/03	55	26.89	55	27.15	27.10	0	19,655	0.00%
2022/12/30	60	26.89	59	26.83	26.75	1	19,555	0.01%
2022/12/29	15	26.51	26	26.48	26.60	-11	19,450	-0.06%
2022/12/28	18	26.93	16	27.04	26.80	2	19,437	0.01%
2022/12/27	20	26.65	1	26.90	26.70	19	19,274	0.10%
2022/12/26	319.4	27.19	37	27.38	27.10	282.4	19,051	1.48%	大買/鉅額交易
2022/12/23	119	27.47	125.3	27.80	27.60	-6.3	18,722	-0.03%	大買/大賣/
2022/12/22	93	27.26	105.8	27.32	27.30	-12.8	17,973	-0.07%	大賣/
2022/12/21	99.5	26.52	90	26.65	27.10	9.5	16,789	0.06%
2022/12/20	92.2	25.59	67	25.47	24.70	25.2	15,380	0.16%
2022/12/19	31.5	26.78	30.5	27.02	26.00	1	14,732	0.01%
2022/12/16	55	27.38	79.4	27.69	27.50	-24.4	14,061	-0.17%
2022/12/15	134.8	27.47	103.3	27.37	27.60	31.5	13,168	0.24%	大買/大賣/
2022/12/14	101	26.67	56.2	26.44	25.90	44.8	12,193	0.37%	大買/
2022/12/13	15	24.94	127.4	25.90	26.40	-112.4	10,963	-1.03%	大賣/鉅額交易
2022/12/12	6.5	23.89	12	23.65	24.00	-5.5	10,542	-0.05%
2022/12/09	10	23.75	2	23.80	23.80	8	10,567	0.08%
2022/12/08	52	23.75	0	0.00	23.75	52	10,633	0.49%
2022/12/07	2	23.85	3	24.12	23.85	-1	10,670	-0.01%
2022/12/06	2	24.35	5	24.31	24.15	-3	10,594	-0.03%
2022/12/05	9	24.27	126	24.47	24.70	-117	10,597	-1.10%	大賣/鉅額交易
2022/12/02	8	23.49	10	23.58	23.60	-2	10,364	-0.02%
2022/12/01	5	24.05	69	24.09	23.95	-64	10,432	-0.61%
2022/11/30	2	23.55	4	23.95	23.80	-2	10,464	-0.02%
2022/11/29	5	23.56	24	23.28	23.85	-19	10,493	-0.18%
2022/11/28	20	22.54	6	22.66	22.60	14	10,399	0.13%
2022/11/25	19	23.00	2	23.53	22.80	17	10,516	0.16%
2022/11/24	58	22.62	13	22.85	22.80	45	10,531	0.43%
2022/11/23	62	22.85	8	22.94	22.75	54	10,466	0.52%
2022/11/22	15	23.63	4	23.40	23.35	11	10,378	0.11%
2022/11/21	8	23.74	2	23.83	23.85	6	10,361	0.06%
2022/11/18	54	23.96	48	23.85	23.90	6	10,353	0.06%
2022/11/17	7	23.91	24	23.95	24.20	-17	10,256	-0.17%
2022/11/16	40	24.20	42	24.22	24.45	-2	10,149	-0.02%
2022/11/15	47.4	23.34	97	23.59	24.10	-49.7	9,713	-0.51%
2022/11/14	10	21.52	66.1	22.18	22.45	-56.1	8,940	-0.63%
2022/11/11	3	20.60	4	20.84	20.45	-1	8,585	-0.01%
2022/11/10	5	20.39	5	20.35	20.35	0	8,764	0.00%
2022/11/09	3	20.85	3	20.65	20.75	0	9,001	0.00%
2022/11/08	2	20.80	5	20.83	20.60	-3	9,464	-0.03%
2022/11/07	1	20.40	2	20.45	20.40	-1	9,865	-0.01%
2022/11/04	11	19.87	7	19.86	19.90	4	9,907	0.04%
2022/11/03	4	20.48	7	20.52	20.55	-3	9,955	-0.03%
2022/11/02	5	20.35	0	0.00	20.45	5	9,996	0.05%
2022/11/01	2	19.75	0	0.00	20.00	2	10,034	0.02%
2022/10/31	3	19.73	3	19.72	19.70	0	10,146	0.00%
2022/10/28	3	19.93	2	19.95	19.90	1	10,270	0.01%
2022/10/27	2.1	20.45	4	20.44	20.50	-1.9	10,296	-0.02%
2022/10/26	1	20.65	8	20.56	20.45	-7	10,711	-0.07%
2022/10/25	7	20.81	6	21.00	20.80	1	11,142	0.01%
2022/10/24	10	21.53	5	21.85	21.30	5	11,165	0.04%
2022/10/21	17	21.74	14	21.68	21.50	3	11,244	0.03%
2022/10/20	12	21.41	6	21.59	22.45	6	11,328	0.05%
2022/10/19	1	21.75	3	21.88	21.90	-2	11,399	-0.02%
2022/10/18	21	21.49	22	21.39	21.25	-1	11,536	-0.01%
2022/10/17	4	20.65	1	20.70	21.15	3	11,683	0.03%
2022/10/14	1	21.20	0	0.00	21.15	1	11,844	0.01%
2022/10/13	3	21.33	3	21.18	21.15	0	11,967	0.00%
2022/10/12	2	22.25	3	22.25	22.20	-1	12,127	-0.01%
2022/10/11	9	22.53	0	0.00	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	22.30	2	22.55	22.50	0	12,267	0.00%
2022/10/05	4	22.71	16	22.67	22.60	-12	12,293	-0.10%
2022/10/04	1	21.70	8	22.14	22.15	-7	12,230	-0.06%
2022/10/03	2	20.70	0	0.00	21.30	2	12,194	0.02%
2022/09/30	1	20.25	4	21.00	21.15	-3	12,257	-0.02%
2022/09/29	3	21.03	6	21.02	21.00	-3	12,300	-0.02%
2022/09/28	10	20.78	3	20.63	20.50	7	12,279	0.06%
2022/09/27	2	21.57	0	0.00	21.40	2	12,321	0.02%
2022/09/26	25.1	22.10	6	21.99	21.65	19.1	12,522	0.15%
2022/09/23	10	22.90	23	23.18	23.00	-13	12,506	-0.10%
2022/09/22	12	22.64	2	22.70	22.55	10	12,464	0.08%
2022/09/21	29	23.29	34	23.36	23.20	-5	12,282	-0.04%
2022/09/20	65.1	23.94	3	23.90	24.20	62.1	12,026	0.52%
2022/09/19	21	24.68	13	24.87	24.45	8	11,912	0.07%
2022/09/16	9	24.11	0	0.00	24.45	9	11,816	0.08%
2022/09/15	0	0.00	15.5	24.46	24.45	-15.5	11,879	-0.13%
2022/09/14	14	23.94	0	0.00	23.95	14	11,970	0.12%
2022/09/13	2	24.53	0	0.00	24.55	2	12,118	0.02%
2022/09/12	4	24.63	6	24.79	24.60	-2	12,301	-0.02%
2022/09/08	24	24.16	1	24.20	24.20	23	12,320	0.19%
2022/09/07	5	24.18	8	24.52	23.90	-3	12,320	-0.02%
2022/09/06	18.1	24.15	7	24.90	23.95	11.1	12,180	0.09%
2022/09/05	16.3	24.67	3	24.80	24.60	13.3	12,095	0.11%
2022/09/02	13.5	25.40	2	25.25	25.15	11.5	12,179	0.09%
2022/09/01	16.1	25.27	4	25.30	25.20	12.1	12,175	0.10%
2022/08/31	5.4	25.76	0	0.00	25.95	5.4	12,098	0.04%
2022/08/30	2	26.30	0	0.00	26.30	2	12,043	0.02%
2022/08/29	0	0.00	31	26.30	26.25	-31	12,111	-0.26%
2022/08/26	7	27.11	64	27.17	27.05	-57	12,174	-0.47%
2022/08/25	32	26.75	8	26.88	26.90	24	12,183	0.20%
2022/08/24	6	27.04	2	27.03	26.80	4	12,216	0.03%
2022/08/23	2.2	26.39	0	0.00	26.55	2.2	12,301	0.02%
2022/08/22	56	26.90	46.8	26.81	26.80	9.3	12,299	0.08%
2022/08/19	13.2	27.59	64	27.77	27.55	-50.8	12,263	-0.41%
2022/08/18	32.2	27.79	21.3	27.74	27.70	11	12,205	0.09%
2022/08/17	122.1	27.48	5	27.87	27.45	117.1	12,084	0.97%	大買/鉅額交易
2022/08/16	3	27.20	67.1	27.26	27.20	-64.1	11,983	-0.53%
2022/08/15	22.1	27.34	68	27.34	27.60	-45.9	11,864	-0.39%
2022/08/12	40	26.11	32	26.22	26.00	8	11,606	0.07%
2022/08/11	55	25.33	18	25.40	25.20	37	11,403	0.32%
2022/08/10	19.1	25.42	4	25.70	25.20	15.1	11,397	0.13%
2022/08/09	3	25.57	0	0.00	25.50	3	11,359	0.03%
2022/08/08	5.1	25.60	2	25.68	25.50	3.1	11,344	0.03%
2022/08/05	27	26.29	27	26.37	26.05	0	11,308	0.00%
2022/08/04	15	26.03	35	26.11	26.00	-20	11,422	-0.18%
2022/08/03	6	26.62	8	26.63	26.70	-2	11,402	-0.02%
2022/08/02	61	26.99	78	27.04	26.90	-17	11,544	-0.15%
2022/08/01	83	26.66	32	26.67	27.10	51	11,292	0.45%
2022/07/29	7	25.12	0	0.00	25.15	7	11,552	0.06%
2022/07/28	11	24.95	3	24.97	24.90	8	11,523	0.07%
2022/07/27	25	24.70	26	24.58	24.60	-1	11,460	-0.01%
2022/07/26	20.2	25.28	13.1	25.29	25.05	7.1	11,397	0.06%
2022/07/25	13.1	28.63	35	28.72	28.70	-21.9	11,190	-0.20%
2022/07/22	7	28.03	16	28.44	28.20	-9	11,040	-0.08%
2022/07/21	57.1	28.42	22.1	28.45	28.10	35	11,086	0.32%
2022/07/20	26.6	29.20	6.1	29.25	29.40	20.5	11,156	0.18%
2022/07/19	9.3	28.50	8	28.68	28.75	1.3	11,216	0.01%
2022/07/18	3	27.65	6	27.71	28.40	-3	11,158	-0.03%
2022/07/15	3	26.75	2	26.75	26.85	1	11,091	0.01%
2022/07/14	11	26.51	22	26.77	26.80	-11	11,223	-0.10%
2022/07/13	4	26.76	0	0.00	26.60	4	11,308	0.04%
2022/07/12	3	26.80	3	26.60	26.75	0	11,532	0.00%
2022/07/11	2	27.00	20	27.00	27.00	-18	11,650	-0.15%
2022/07/08	6	26.84	2	26.80	26.70	4	11,748	0.03%
2022/07/07	2	25.73	3	25.95	26.00	-1	11,839	-0.01%
2022/07/06	7	25.61	7	25.81	25.50	0	11,951	0.00%
2022/07/05	0	0.00	25	25.55	26.00	-25	12,164	-0.21%
2022/07/04	27	24.96	17.1	24.96	25.00	9.9	12,242	0.08%
2022/07/01	21.1	26.88	28	26.90	26.60	-6.9	12,314	-0.06%
2022/06/30	2	27.15	12	26.85	26.85	-10	12,310	-0.08%
2022/06/29	23	27.65	2	27.70	27.70	21	12,355	0.17%
2022/06/28	24	27.83	1	27.90	27.95	23	12,507	0.18%
2022/06/27	9	28.41	3	28.35	28.50	6	13,089	0.05%
2022/06/24	3	27.67	3	27.57	27.50	0	13,382	0.00%
2022/06/23	2.3	27.13	6	26.98	27.10	-3.7	13,663	-0.03%
2022/06/22	7.2	27.49	15	27.55	27.40	-7.9	13,894	-0.06%
2022/06/21	16	28.56	2	28.20	28.40	14	14,512	0.10%
2022/06/20	14.2	28.54	5	28.38	28.05	9.2	14,978	0.06%
2022/06/17	74	29.48	6	29.62	29.80	68	16,109	0.42%
2022/06/16	2	30.33	1	30.60	30.00	1	17,398	0.01%
2022/06/15	3	30.90	10	30.98	30.90	-7	17,549	-0.04%
2022/06/14	11.1	30.42	3	30.75	31.00	8.1	17,760	0.05%
2022/06/13	41.4	31.56	4	31.60	31.15	37.4	18,175	0.21%
2022/06/10	13	32.30	5	32.42	32.55	8	18,323	0.04%
2022/06/09	8	32.84	0	0.00	32.85	8	18,553	0.04%
2022/06/08	6	33.02	1	33.15	33.15	5	19,323	0.03%
2022/06/07	4.8	33.05	0	0.00	33.30	4.8	19,624	0.02%
2022/06/06	7	33.37	22	33.32	33.50	-15	19,839	-0.08%
2022/06/02	22.1	32.80	2	32.75	32.65	20.1	21,173	0.09%
2022/06/01	11	33.05	1	33.15	33.15	10	22,617	0.04%
2022/05/31	13	32.72	0	0.00	32.70	13	22,746	0.06%
2022/05/30	3	33.50	2	33.55	33.40	1	22,803	0.00%
2022/05/27	4	33.05	8	33.08	33.00	-4	23,267	-0.02%
2022/05/26	3	32.90	1	32.95	32.80	2	23,743	0.01%
2022/05/25	7	32.56	1	32.70	32.65	6	23,894	0.03%
2022/05/24	11	33.15	2	33.33	32.90	9	24,000	0.04%
2022/05/23	11	33.14	5	33.22	33.00	6	24,170	0.02%
2022/05/20	2	32.70	14.2	33.03	33.10	-12.2	24,603	-0.05%
2022/05/19	20.4	32.13	9	31.97	31.90	11.4	25,466	0.04%
2022/05/18	12	33.43	4	33.35	33.45	8	25,245	0.03%
2022/05/17	7	32.94	3	32.78	32.95	4	25,175	0.02%
2022/05/16	1	32.95	4	32.95	32.90	-3	25,132	-0.01%
2022/05/13	1	32.60	2	32.75	32.75	-1	25,157	0.00%
2022/05/12	12	32.59	14	32.71	32.35	-2	25,175	-0.01%
2022/05/11	13.1	33.75	24	33.67	33.65	-10.9	25,046	-0.04%
2022/05/10	34	34.14	7	34.20	34.50	27	25,121	0.11%
2022/05/09	4	33.81	15	33.73	33.65	-11	25,071	-0.04%
2022/05/06	98.3	34.85	51.1	35.11	34.60	47.3	25,056	0.19%
2022/05/05	34	38.36	10	38.42	38.35	24	24,627	0.10%
2022/05/04	7	37.94	0	0.00	37.95	7	24,616	0.03%
2022/05/03	10	37.90	0	0.00	37.85	10	24,698	0.04%
2022/04/29	14	38.08	4.4	38.20	38.15	9.6	24,756	0.04%
2022/04/28	17.4	38.14	11	38.10	38.05	6.4	24,853	0.03%
2022/04/27	2	37.97	4	38.20	38.20	-2	24,827	-0.01%
2022/04/26	22.3	40.50	1,006	39.47	39.40	-983.7	24,640	-3.99%	大賣/鉅額交易
2022/04/25	18.4	41.14	17	41.33	40.90	1.4	24,401	0.01%
2022/04/22	23.2	43.96	12	43.94	43.85	11.2	24,199	0.05%
2022/04/21	10	43.18	4	43.24	43.10	6	24,298	0.02%
2022/04/20	12	43.73	9	43.70	43.60	3	24,620	0.01%
2022/04/19	18.2	44.83	14	44.94	44.50	4.2	24,576	0.02%
2022/04/18	16.1	46.14	9.2	45.42	44.75	6.9	24,596	0.03%
2022/04/15	43.1	47.25	36	47.00	46.80	7.1	24,461	0.03%
2022/04/14	22	47.00	16	47.12	46.80	6	24,431	0.02%
2022/04/13	19.1	47.13	33	47.13	47.10	-13.9	24,418	-0.06%
2022/04/12	16	46.19	14	46.60	46.70	2	24,421	0.01%
2022/04/11	525.1	47.00	13	46.91	46.65	512.1	24,375	2.10%	大買/鉅額交易
2022/04/08	11.1	46.76	48	47.11	47.50	-36.9	24,241	-0.15%
2022/04/07	33.1	47.02	36	46.79	45.75	-2.9	24,089	-0.01%
2022/04/06	25.1	46.77	8.1	46.81	46.95	17	23,863	0.07%
2022/04/01	10	46.21	13	46.32	46.55	-3	23,925	-0.01%
2022/03/31	45.2	46.46	12.5	46.39	46.15	32.7	24,396	0.13%
2022/03/30	38.2	45.58	61.1	45.44	46.90	-22.9	24,614	-0.09%
2022/03/29	32.2	46.54	31	46.22	46.00	1.2	24,555	0.00%
2022/03/28	31	47.28	15.3	47.32	47.30	15.7	24,828	0.06%
2022/03/25	11	48.11	19	48.21	48.50	-8	25,621	-0.03%
2022/03/24	56.5	48.57	17.2	47.99	47.95	39.3	27,333	0.14%
2022/03/23	18.1	47.44	26.7	47.86	48.50	-8.6	28,160	-0.03%
2022/03/22	573.1	47.93	77.6	47.90	47.40	495.6	27,779	1.78%	大買/鉅額交易
2022/03/21	57.1	46.89	123.3	46.67	47.20	-66.2	26,656	-0.25%	大賣/
2022/03/18	9	44.13	20.1	44.34	43.95	-11.1	25,846	-0.04%
2022/03/17	8	44.08	39	44.05	44.20	-31	26,610	-0.12%
2022/03/16	7	44.01	25.1	44.06	43.75	-18	26,726	-0.07%
2022/03/15	24.1	43.38	34.1	43.05	43.20	-10	26,546	-0.04%
2022/03/14	10.1	43.68	14	43.73	44.00	-3.9	27,330	-0.01%
2022/03/11	58.2	43.87	50.1	43.82	43.60	8.2	27,832	0.03%
2022/03/10	10	41.62	29	41.78	42.80	-19	27,391	-0.07%
2022/03/09	11	41.44	4.2	41.46	41.80	6.8	27,386	0.02%
2022/03/08	82	43.42	113.3	42.44	40.90	-31.3	27,456	-0.11%	大賣/
2022/03/07	444	43.85	465.2	43.91	43.90	-21.2	26,189	-0.08%	大買/大賣/
2022/03/04	11	42.10	31	42.19	42.00	-20	24,971	-0.08%
2022/03/03	75	42.50	63.1	42.35	42.30	12	25,053	0.05%
2022/03/02	38.1	42.46	38	42.68	42.25	0.1	25,338	0.00%
2022/03/01	44	42.38	104	42.53	42.05	-60	26,021	-0.23%	大賣/
2022/02/25	22.2	40.49	13	40.53	40.50	9.2	27,087	0.03%
2022/02/24	21.2	39.94	9	39.64	39.35	12.2	27,790	0.04%
2022/02/23	43.2	41.15	10.1	41.64	41.30	33.1	27,769	0.12%
2022/02/22	40.1	41.75	37.8	41.72	41.20	2.3	27,786	0.01%
2022/02/21	48	42.47	86.4	42.49	42.75	-38.4	27,345	-0.14%
2022/02/18	4	39.76	12	39.63	39.85	-8	26,414	-0.03%
2022/02/17	0	0.00	6	39.44	39.75	-6	26,629	-0.02%
2022/02/16	0.1	39.55	15	39.63	39.55	-14.9	26,832	-0.06%
2022/02/15	13	39.67	3	39.45	39.10	10	27,223	0.04%
2022/02/14	3	39.75	1	39.65	39.80	2	28,130	0.01%
2022/02/11	5.1	40.45	3.1	40.47	40.35	2.1	28,247	0.01%
2022/02/10	20.2	40.31	31.4	40.64	40.50	-11.2	28,566	-0.04%
2022/02/09	48	40.24	13	40.22	40.25	35	29,265	0.12%
2022/02/08	9.7	39.85	24	39.86	40.00	-14.3	29,287	-0.05%
2022/02/07	24.1	39.01	7.7	39.47	39.85	16.4	29,340	0.06%
2022/01/26	0.6	37.09	2.1	37.04	37.00	-1.5	29,320	-0.01%
2022/01/25	24.3	37.11	8	37.31	36.75	16.3	29,502	0.06%
2022/01/24	10.1	36.99	18.4	37.01	37.10	-8.3	29,595	-0.03%
2022/01/21	11.1	38.82	19.1	38.98	38.15	-8	29,608	-0.03%
2022/01/20	1	38.85	41	38.93	39.25	-40	29,596	-0.14%
2022/01/19	45.3	38.49	0	0.00	38.25	45.3	29,578	0.15%
2022/01/18	2	39.23	4	39.16	38.80	-2	29,689	-0.01%
2022/01/17	0	39.55	26	39.55	39.45	-26	29,911	-0.09%
2022/01/14	14.6	39.57	3	39.33	40.00	11.6	30,508	0.04%
2022/01/13	69.4	39.58	43.2	39.65	40.00	26.3	30,450	0.09%
2022/01/12	4.2	37.98	1	38.20	38.45	3.2	30,188	0.01%
2022/01/11	32.3	38.59	16	38.63	38.15	16.3	30,146	0.05%
2022/01/10	1.6	38.77	18	38.76	38.90	-16.5	30,244	-0.05%
2022/01/07	20.1	39.45	27	39.41	39.05	-7	30,235	-0.02%
2022/01/06	8.1	39.80	7	39.81	39.75	1.1	30,272	0.00%
2022/01/05	22.1	40.74	13.5	40.78	40.25	8.6	30,346	0.03%
2022/01/04	22.1	40.15	43	40.04	40.15	-21	30,395	-0.07%
2022/01/03	7.2	40.52	14	40.43	40.70	-6.9	30,572	-0.02%
2021/12/30	8	41.11	6	41.18	41.15	2	30,805	0.01%
2021/12/29	11	41.30	10	41.40	41.50	1	30,944	0.00%
2021/12/28	30	41.23	11	41.16	41.10	19	31,211	0.06%
2021/12/27	49.2	41.38	43.1	41.04	41.00	6.1	31,412	0.02%
2021/12/24	44.1	43.26	49	43.68	42.55	-4.9	31,107	-0.02%
2021/12/23	10.5	43.51	13	43.70	43.55	-2.5	30,878	-0.01%
2021/12/22	61.5	44.31	62.3	44.42	43.90	-0.8	30,458	0.00%
2021/12/21	77.6	43.31	132.5	43.53	44.55	-54.9	29,872	-0.18%	大賣/
2021/12/20	172.4	43.54	141.2	43.67	44.05	31.2	28,816	0.11%	大買/大賣/
2021/12/17	117.1	41.27	191.7	41.58	41.70	-74.6	26,866	-0.28%	大買/大賣/
2021/12/16	15	39.55	36.1	39.37	39.40	-21.1	25,705	-0.08%
2021/12/15	26.1	39.98	29.2	39.82	39.95	-3.1	25,899	-0.01%
2021/12/14	79.1	40.20	17	40.09	39.65	62.1	25,870	0.24%
2021/12/13	40.1	40.14	189	40.07	40.90	-148.9	25,432	-0.59%	大賣/鉅額交易
2021/12/10	74	38.97	40	39.11	38.50	34	24,588	0.14%
2021/12/09	41	38.83	81.7	38.86	38.45	-40.7	24,644	-0.16%
2021/12/08	261.7	39.67	119	39.56	39.15	142.7	24,884	0.57%	大買/大賣/鉅額交易
2021/12/07	155.1	38.22	186.5	38.37	39.00	-31.4	24,544	-0.13%	大買/大賣/
2021/12/06	25	37.32	70.4	37.36	37.10	-45.4	23,937	-0.19%
2021/12/03	31	36.44	54	36.44	36.50	-23	23,783	-0.10%
2021/12/02	28	36.06	63.1	36.00	36.20	-35.1	23,710	-0.15%
2021/12/01	11	35.10	12	35.09	35.40	-1	23,638	0.00%
2021/11/30	76	34.98	33	35.07	35.10	43	23,681	0.18%
2021/11/29	63.5	34.91	40	35.04	35.10	23.5	23,701	0.10%
2021/11/26	97.2	36.43	30	36.98	36.25	67.2	23,693	0.28%
2021/11/25	99.2	38.00	85	38.35	38.15	14.2	23,602	0.06%
2021/11/24	132.3	37.20	270.4	37.22	37.40	-138.1	22,654	-0.61%	大買/大賣/鉅額交易
2021/11/23	45	34.82	127	35.29	35.20	-82	21,411	-0.38%	大賣/
2021/11/22	46	32.90	17.1	33.02	33.40	28.9	21,791	0.13%
2021/11/19	60	33.30	246	32.95	32.85	-186	21,762	-0.85%	大賣/鉅額交易
2021/11/18	7	33.84	62	33.92	33.90	-55	21,745	-0.25%
2021/11/17	28	34.09	39	33.99	33.85	-11	21,904	-0.05%
2021/11/16	139	34.35	10	34.71	34.10	129	22,142	0.58%	大買/鉅額交易
2021/11/15	40	34.76	63	34.62	34.75	-23	22,263	-0.10%
2021/11/12	44.1	36.00	24	36.00	35.55	20.1	22,815	0.09%
2021/11/11	67.1	36.35	89	36.94	36.25	-21.9	22,815	-0.10%
2021/11/10	38	35.29	12	35.06	34.95	26	22,256	0.12%
2021/11/09	69	35.53	22	35.60	35.70	47	22,466	0.21%
2021/11/08	360.2	36.22	108	36.30	36.25	252.2	22,636	1.11%	大買/大賣/鉅額交易
2021/11/05	29.2	34.32	37	34.43	34.30	-7.8	22,459	-0.03%
2021/11/04	70.2	35.64	30	35.36	35.15	40.2	22,738	0.18%
2021/11/03	39.3	35.76	20	35.78	35.70	19.3	23,539	0.08%
2021/11/02	27	35.51	44	35.83	35.15	-17	23,573	-0.07%
2021/11/01	46	35.17	23	35.55	35.20	23	23,736	0.10%
2021/10/29	7	34.78	7	34.86	35.10	0	23,880	0.00%
2021/10/28	7.5	34.51	13	35.08	34.85	-5.5	23,908	-0.02%
2021/10/27	10	35.29	23	35.24	35.30	-13	24,131	-0.05%
2021/10/26	7.2	35.12	23	35.66	35.60	-15.8	24,736	-0.06%
2021/10/25	6	34.37	12	34.83	35.05	-6	25,027	-0.02%
2021/10/22	118.5	34.24	30	34.09	33.70	88.5	25,424	0.35%	大買/
2021/10/21	8	36.86	23	37.02	36.90	-15	25,461	-0.06%
2021/10/20	41	36.71	3	36.15	36.05	38	25,804	0.15%
2021/10/19	6.2	36.52	5	36.53	36.60	1.2	26,215	0.00%
2021/10/18	14.2	36.25	8	36.30	36.40	6.2	26,883	0.02%
2021/10/15	6	36.44	5	36.54	36.30	1	27,449	0.00%
2021/10/14	15	35.80	20	36.24	36.35	-5	28,019	-0.02%
2021/10/13	2	35.65	16	35.61	35.80	-14	28,804	-0.05%
2021/10/12	10	37.36	16	36.31	36.10	-6	29,292	-0.02%
2021/10/08	16	37.76	17	37.40	37.00	-1	30,189	0.00%
2021/10/07	19	37.83	9	37.88	38.30	10	31,156	0.03%
2021/10/06	15	38.85	6	38.93	38.05	9	32,370	0.03%
2021/10/05	18	37.67	16.1	38.29	39.00	1.9	33,509	0.01%
2021/10/04	5.1	37.68	36.3	37.70	37.10	-31.2	34,130	-0.09%
2021/10/01	15	39.63	0	0.00	39.15	15	35,544	0.04%
2021/09/30	2	41.05	6	41.16	41.80	-4	37,175	-0.01%
2021/09/29	9	40.64	10	40.61	40.35	-1	38,748	0.00%
2021/09/28	3	41.70	8	41.49	41.45	-5	41,331	-0.01%
2021/09/27	13	42.18	28	42.24	42.35	-15	44,443	-0.03%
2021/09/24	8.1	41.61	21	41.60	41.75	-12.9	49,121	-0.03%
2021/09/23	58.4	40.75	41.2	40.52	41.25	17.3	55,807	0.03%
2021/09/22	66.2	41.53	13	41.65	41.00	53.2	63,801	0.08%
2021/09/17	12.1	43.93	37	43.61	44.45	-24.9	67,891	-0.04%
2021/09/16	43	44.78	55	44.27	44.15	-12	70,029	-0.02%
2021/09/15	28.1	44.87	77	44.69	45.05	-48.9	71,938	-0.07%
2021/09/14	63	45.71	46	45.36	45.50	17	75,763	0.02%
2021/09/13	98.2	47.08	84.2	47.05	46.90	14	79,590	0.02%
2021/09/10	101	46.44	95	46.04	46.35	6	80,607	0.01%	大買/
2021/09/09	22	44.06	49	44.18	44.95	-27	81,642	-0.03%
2021/09/08	55	43.75	52	44.41	43.70	3	84,570	0.00%
2021/09/07	66	44.53	68	44.28	44.20	-2	84,889	0.00%
2021/09/06	34	44.67	24.2	44.81	44.45	9.8	85,072	0.01%
2021/09/03	10	44.86	12	44.71	44.05	-2	85,000	0.00%
2021/09/02	10.2	45.00	15.2	44.55	44.40	-5	85,129	-0.01%
2021/09/01	41.1	46.66	13.2	46.37	46.05	27.9	85,115	0.03%
2021/08/31	58.1	46.63	43.1	46.77	46.85	15	85,070	0.02%
2021/08/30	12.2	46.37	15.2	46.33	46.40	-3	85,302	0.00%
2021/08/27	19.3	46.13	13.2	46.01	45.85	6.1	85,511	0.01%
2021/08/26	42.5	46.53	69.3	46.70	46.00	-26.8	85,671	-0.03%
2021/08/25	20.1	43.97	9	44.03	44.10	11.1	85,317	0.01%
2021/08/24	3.5	43.88	8	43.45	44.00	-4.5	89,217	-0.01%
2021/08/23	30	44.52	175	44.49	44.10	-145	93,474	-0.16%	大賣/鉅額交易
2021/08/20	27	43.01	72	43.06	43.40	-45	96,058	-0.05%
2021/08/19	16.2	43.84	18	43.78	42.75	-1.8	98,816	0.00%
2021/08/18	73.1	43.67	58	43.92	45.40	15.1	100,762	0.01%
2021/08/17	7.1	45.34	28	45.49	44.30	-21	102,491	-0.02%
2021/08/16	161.4	47.24	41	48.16	47.80	120.4	106,682	0.11%	大買/鉅額交易
2021/08/13	131	48.43	111	48.19	47.80	20	111,289	0.02%	大買/大賣/
2021/08/12	19	48.12	183	48.64	49.30	-164	115,351	-0.14%	大賣/鉅額交易
2021/08/11	51	48.21	73	47.65	47.00	-22	118,096	-0.02%
2021/08/10	26.3	47.91	11.2	47.63	47.30	15.2	119,720	0.01%
2021/08/09	50.2	49.03	77	48.95	48.85	-26.9	121,383	-0.02%
2021/08/06	30	47.14	20	47.28	47.00	10	123,407	0.01%
2021/08/05	30.7	47.03	41	47.39	47.15	-10.4	126,196	-0.01%
2021/08/04	27.4	49.18	29	49.08	48.60	-1.6	129,263	0.00%
2021/08/03	9	48.67	6.2	48.36	48.75	2.8	134,933	0.00%
2021/08/02	80.3	48.97	29.1	49.23	49.25	51.3	138,109	0.04%
2021/07/30	83.2	49.77	109.2	49.31	48.90	-26	142,440	-0.02%	大賣/
2021/07/29	45.2	47.67	103.2	48.18	48.90	-58	146,402	-0.04%	大賣/
2021/07/28	105	46.86	54	46.89	46.90	51	148,860	0.03%	大買/
2021/07/27	45.4	47.76	31	48.00	46.50	14.4	151,587	0.01%
2021/07/26	48	48.98	9	49.99	48.55	39	154,472	0.03%
2021/07/23	26.3	50.01	17	49.68	50.40	9.3	157,355	0.01%
2021/07/22	52.8	49.04	130.1	48.77	48.20	-77.4	158,348	-0.05%	大賣/
2021/07/21	53	50.31	54.3	52.11	49.30	-1.3	159,661	0.00%
2021/07/20	105.1	51.92	54.3	51.78	51.50	50.9	159,499	0.03%	大買/
2021/07/19	52.2	54.00	53.3	53.82	53.10	-1.1	159,337	0.00%
2021/07/16	60	53.21	74.2	53.12	53.00	-14.2	159,322	-0.01%
2021/07/15	260.8	52.93	80	52.93	54.40	180.8	159,147	0.11%	大買/鉅額交易
2021/07/14	71	50.97	57.5	50.77	50.70	13.5	158,637	0.01%
2021/07/13	117.2	54.93	141.2	53.61	52.60	-24	158,188	-0.02%	大買/大賣/
2021/07/12	64	58.49	85.1	58.85	57.40	-21.1	157,356	-0.01%
2021/07/09	93.5	57.43	52.2	57.44	56.50	41.4	156,798	0.03%
2021/07/08	103.2	57.73	167.2	57.50	58.50	-64	156,468	-0.04%	大買/大賣/
2021/07/07	165	57.68	154.6	57.44	56.50	10.4	155,332	0.01%	大買/大賣/
2021/07/06	145	60.68	79	60.64	59.60	66	155,560	0.04%	大買/
2021/07/05	263.2	62.36	225.2	62.30	61.30	38	156,896	0.02%	大買/大賣/
2021/07/02	216.2	60.43	182.9	60.36	60.10	33.3	154,581	0.02%	大買/大賣/
2021/07/01	308.7	61.29	535.1	61.75	58.80	-226.4	153,370	-0.15%	大買/大賣/鉅額交易
2021/06/30	759.8	62.89	622.3	62.90	61.20	137.5	151,103	0.09%	大買/大賣/鉅額交易
2021/06/29	813.2	58.69	1,082.9	58.33	59.50	-269.7	147,776	-0.18%	大買/大賣/鉅額交易
2021/06/28	640.8	53.40	663.3	53.77	55.70	-22.5	141,237	-0.02%	大買/大賣/
2021/06/25	289.1	52.10	264.1	52.10	50.70	24.9	136,878	0.02%	大買/大賣/
2021/06/24	234.1	50.48	247.4	50.83	50.60	-13.3	135,237	-0.01%	大買/大賣/
2021/06/23	449.4	51.01	271.1	50.95	48.25	178.3	133,347	0.13%	大買/大賣/鉅額交易
2021/06/22	388.3	51.11	331.1	51.14	51.70	57.2	130,040	0.04%	大買/大賣/
2021/06/21	190.1	47.83	147.2	47.79	47.00	42.9	125,972	0.03%	大買/大賣/
2021/06/18	153.4	51.16	122.7	50.94	50.00	30.6	124,583	0.02%	大買/大賣/
2021/06/17	499.2	52.21	429.3	53.22	50.80	69.9	123,048	0.06%	大買/大賣/
2021/06/16	47.4	51.09	91.2	51.55	50.40	-43.8	120,480	-0.04%
2021/06/15	37.3	48.03	38.1	49.35	50.60	-0.8	120,113	0.00%
2021/06/11	34.2	47.22	15.6	47.22	47.20	18.6	119,897	0.02%
2021/06/10	23.3	45.81	21.4	45.75	47.10	2	120,284	0.00%
2021/06/09	37	46.69	5.6	47.33	46.80	31.4	120,431	0.03%
2021/06/08	15.1	48.37	33.4	48.08	48.55	-18.4	120,709	-0.02%
2021/06/07	71	46.33	49	46.25	47.20	22	120,863	0.02%
2021/06/04	100.1	51.09	35.3	51.17	49.95	64.9	120,690	0.05%
2021/06/03	51.1	51.88	76	51.99	51.60	-24.9	121,601	-0.02%
2021/06/02	76.9	52.61	202.4	52.94	52.70	-125.5	121,644	-0.10%	大賣/鉅額交易
2021/06/01	503.8	53.33	409	53.32	53.30	94.8	122,374	0.08%	大買/大賣/
2021/05/31	448.4	52.61	391.1	52.52	52.40	57.3	121,105	0.05%	大買/大賣/
2021/05/28	155	47.84	339.6	47.99	48.70	-184.6	118,089	-0.16%	大買/大賣/鉅額交易
2021/05/27	290.5	45.33	272	45.73	44.30	18.5	116,115	0.02%	大買/大賣/
2021/05/26	255.7	44.34	389.1	43.73	44.10	-133.4	114,060	-0.12%	大買/大賣/鉅額交易
2021/05/25	239.8	44.94	194.4	44.58	44.00	45.4	113,252	0.04%	大買/大賣/
2021/05/24	467.6	46.32	550.4	45.64	45.05	-82.9	113,497	-0.07%	大買/大賣/
2021/05/21	620.8	44.75	861.5	44.46	46.15	-240.7	110,303	-0.22%	大買/大賣/鉅額交易
2021/05/20	878.4	44.18	238.3	44.82	43.00	640.1	105,867	0.60%	大買/大賣/鉅額交易
2021/05/19	204.5	44.19	124.9	44.47	45.00	79.6	101,894	0.08%	大買/大賣/
2021/05/18	89	39.75	178.1	40.46	40.95	-89	99,356	-0.09%	大賣/
2021/05/17	82.9	37.76	284.1	37.60	37.25	-201.2	97,397	-0.21%	大賣/鉅額交易
2021/05/14	343.9	42.69	183	43.53	41.35	160.9	95,502	0.17%	大買/大賣/鉅額交易
2021/05/13	217.4	46.92	218.5	46.66	45.90	-1.1	92,554	0.00%	大買/大賣/
2021/05/12	398.1	55.31	282	56.15	51.00	116	89,797	0.13%	大買/大賣/鉅額交易
2021/05/11	528.8	59.13	517.2	59.05	56.60	11.7	86,567	0.01%	大買/大賣/
2021/05/10	274.5	55.84	253.1	56.13	57.40	21.4	80,795	0.03%	大買/大賣/
2021/05/07	459.5	49.11	525.7	49.45	52.20	-66.2	77,653	-0.09%	大買/大賣/
2021/05/06	403	47.05	523.5	46.64	47.50	-120.5	73,184	-0.16%	大買/大賣/鉅額交易
2021/05/05	289	42.42	422.3	42.80	43.20	-133.3	68,736	-0.19%	大買/大賣/鉅額交易
2021/05/04	625.3	40.36	709	42.25	39.30	-83.7	66,023	-0.13%	大買/大賣/
2021/05/03	394.2	44.45	270.2	44.87	42.65	124	62,948	0.20%	大買/大賣/鉅額交易
2021/04/29	217	41.16	370.2	41.04	42.60	-153.2	59,681	-0.26%	大買/大賣/鉅額交易
2021/04/28	338	39.42	95	39.56	38.75	243	56,519	0.43%	大買/鉅額交易
2021/04/27	340.1	39.70	88	39.86	40.00	252.1	55,435	0.45%	大買/鉅額交易
2021/04/26	69	38.66	73.1	38.26	39.25	-4.1	53,702	-0.01%
2021/04/23	36.5	34.89	47	35.15	35.70	-10.5	53,554	-0.02%
2021/04/22	74	37.33	82	37.67	36.25	-8	53,573	-0.01%
2021/04/21	22	33.99	43	34.15	35.40	-21	53,448	-0.04%
2021/04/20	58	33.40	29	32.85	34.50	29	53,279	0.05%
2021/04/19	25	33.48	17	34.50	34.70	8	53,408	0.01%
2021/04/16	5	30.95	114.2	30.56	31.55	-109.2	53,007	-0.21%	大賣/鉅額交易
2021/04/15	19	28.40	58.2	28.73	28.70	-39.2	52,922	-0.07%
2021/04/14	49.3	26.95	56.1	27.34	27.80	-6.8	53,582	-0.01%
2021/04/13	74	27.86	204	27.78	27.40	-130	55,897	-0.23%	大賣/鉅額交易
2021/04/12	214.1	28.38	135	28.54	29.00	79.1	59,126	0.13%	大買/大賣/
2021/04/09	149.3	26.28	210.3	26.60	26.80	-61	58,542	-0.10%	大買/大賣/
2021/04/08	4	24.95	101.1	24.95	24.95	-97.1	56,092	-0.17%	大賣/
2021/04/07	217	22.76	300.3	22.91	22.70	-83.3	56,933	-0.15%	大買/大賣/
2021/04/06	321.7	21.87	366.6	21.67	22.70	-44.9	56,288	-0.08%	大買/大賣/
2021/04/01	250.3	20.73	319	20.61	20.75	-68.7	54,838	-0.13%	大買/大賣/
2021/03/31	208	18.96	254.3	19.02	19.50	-46.3	52,181	-0.09%	大買/大賣/
2021/03/30	30	18.22	6	18.17	18.30	24	51,223	0.05%
2021/03/29	53	18.31	71.1	18.28	18.30	-18.1	52,583	-0.03%
2021/03/26	17	17.74	42.1	17.77	17.80	-25.1	55,864	-0.04%
2021/03/25	76	17.92	58	17.84	17.55	18	58,787	0.03%
2021/03/24	70	17.36	37	17.39	17.30	33	58,813	0.06%
2021/03/23	110	17.72	19	17.79	17.55	91	59,227	0.15%	大買/
2021/03/22	4	17.55	42.2	17.68	17.70	-38.2	60,007	-0.06%
2021/03/19	44	17.75	7	17.83	17.50	37	61,924	0.06%
2021/03/18	17.1	17.76	31	17.79	17.75	-13.9	63,665	-0.02%
2021/03/17	5	17.84	78.5	17.90	17.85	-73.5	66,518	-0.11%
2021/03/16	52	17.84	13	18.05	17.75	39	67,843	0.06%
2021/03/15	64	18.40	15.2	18.40	18.35	48.8	67,472	0.07%
2021/03/12	13	18.57	120	18.43	18.75	-107	67,060	-0.16%	大賣/鉅額交易
2021/03/11	50.5	18.31	50.1	18.26	18.25	0.4	66,686	0.00%
2021/03/10	31.5	18.11	22	18.24	18.20	9.5	66,651	0.01%
2021/03/09	61	18.63	67	18.57	18.40	-6	66,366	-0.01%
2021/03/08	13.1	17.96	32	18.13	18.10	-19	65,151	-0.03%
2021/03/05	139	18.18	63	18.07	17.85	76	64,811	0.12%	大買/
2021/03/04	205	18.67	466.7	18.53	18.60	-261.7	63,711	-0.41%	大買/大賣/鉅額交易
2021/03/03	91	17.92	84.3	17.95	17.75	6.7	61,301	0.01%
2021/03/02	125.2	17.62	62	17.54	17.30	63.2	60,155	0.11%	大買/
2021/02/26	116	17.47	101	17.57	17.45	15	59,714	0.03%	大買/大賣/
2021/02/25	126	17.31	110	17.30	17.45	16	58,896	0.03%	大買/大賣/
2021/02/24	192.3	17.36	187	17.34	16.50	5.3	58,000	0.01%	大買/大賣/
2021/02/23	69	16.71	201.1	17.08	17.20	-132.1	55,364	-0.24%	大賣/鉅額交易
2021/02/22	69	15.67	42.1	15.62	15.65	26.9	54,002	0.05%
2021/02/19	74	15.34	20	15.27	15.45	54	53,465	0.10%
2021/02/18	42	15.11	19.4	15.00	15.40	22.6	52,997	0.04%
2021/02/17	1	14.20	33	14.07	14.25	-32	52,242	-0.06%
2021/02/05	10	13.45	23	13.50	13.40	-13	51,850	-0.03%
2021/02/04	65	13.68	96	13.64	13.65	-31	51,731	-0.06%
2021/02/03	31	13.89	27	13.87	13.70	4	51,751	0.01%
2021/02/02	52	13.98	9	14.07	14.20	43	51,453	0.08%
2021/02/01	0	0.00	1	13.70	13.80	-1	51,289	0.00%
2021/01/29	2	14.10	146	13.65	13.60	-144	51,075	-0.28%	大賣/鉅額交易
2021/01/28	14	13.95	15	13.89	13.90	-1	51,168	0.00%
2021/01/27	6	14.48	7	14.40	14.40	-1	51,213	0.00%
2021/01/26	18	14.95	23	15.10	14.85	-5	51,226	-0.01%
2021/01/25	24	15.48	8	15.54	15.25	16	51,006	0.03%
2021/01/22	24	15.19	33	14.94	15.25	-9	50,670	-0.02%
2021/01/21	32	14.85	9	14.99	14.90	23	50,387	0.05%
2021/01/20	50	14.71	54	14.82	14.60	-4	50,138	-0.01%
2021/01/19	52	15.55	36.7	15.55	15.35	15.3	49,711	0.03%
2021/01/18	36.1	15.03	11	15.03	15.10	25.1	49,391	0.05%
2021/01/15	66	15.96	21	15.87	15.70	45	48,895	0.09%
2021/01/14	92	16.55	127	16.48	16.40	-35	48,484	-0.07%	大賣/
2021/01/13	78	15.88	24	15.97	16.10	54	47,717	0.11%
2021/01/12	71.1	15.88	25	15.88	15.70	46.1	47,363	0.10%
2021/01/11	29	16.76	10	16.78	16.65	19	46,697	0.04%
2021/01/08	101	16.61	13.5	16.58	16.80	87.5	46,275	0.19%	大買/
2021/01/07	109.1	17.32	158	17.10	16.85	-48.9	45,602	-0.11%	大買/大賣/
2021/01/06	397	18.10	268	17.87	17.65	129	44,235	0.29%	大買/大賣/鉅額交易
2021/01/05	510.9	17.60	619	17.82	17.80	-108.1	41,253	-0.26%	大買/大賣/鉅額交易
2021/01/04	72.2	16.20	98	16.32	16.50	-25.8	37,384	-0.07%
2020/12/31	61	15.48	71	15.51	15.75	-10	35,812	-0.03%
2020/12/30	120	15.85	102	15.97	15.50	18	35,197	0.05%	大買/大賣/
2020/12/29	126	15.47	44.3	15.57	15.35	81.7	33,981	0.24%	大買/
2020/12/28	43	15.15	43	15.25	15.00	0	32,612	0.00%
2020/12/25	85	15.59	39.8	15.65	15.50	45.2	31,474	0.14%
2020/12/24	86	15.79	74	15.72	15.50	12	30,591	0.04%
2020/12/23	110.3	15.58	51	15.52	16.00	59.3	29,622	0.20%	大買/
2020/12/22	366	16.35	252	16.59	15.20	114	28,061	0.41%	大買/大賣/鉅額交易
2020/12/21	76.4	15.31	252	15.57	15.75	-175.6	24,162	-0.73%	大賣/鉅額交易
2020/12/18	13.2	14.34	22	14.45	14.35	-8.8	21,095	-0.04%
2020/12/17	49.8	14.19	83	14.15	14.20	-33.2	20,410	-0.16%
2020/12/16	49	14.35	47	14.55	14.25	2	19,874	0.01%
2020/12/15	106	14.70	125	14.82	14.15	-19	18,916	-0.10%	大買/大賣/
2020/12/14	188	14.24	231	14.22	14.30	-43	17,025	-0.25%	大買/大賣/
2020/12/11	205	13.66	50	13.67	13.75	155	14,796	1.05%	大買/鉅額交易
2020/12/10	18	12.35	80	12.81	12.85	-62	11,829	-0.52%
2020/12/09	16	11.74	0	0.00	11.70	16	10,342	0.15%
2020/12/08	4	11.93	6	11.95	11.90	-2	10,395	-0.02%
2020/12/07	9	12.18	20	12.14	12.10	-11	10,456	-0.11%
2020/12/04	16	11.89	30	12.04	12.05	-14	10,470	-0.13%
2020/12/03	38	11.84	61	12.00	11.70	-23	10,500	-0.22%
2020/12/02	11	11.89	0	0.00	11.80	11	10,700	0.10%
2020/12/01	11	11.71	5.2	11.85	11.90	5.8	10,639	0.05%
2020/11/30	44	11.99	19	12.04	12.05	25	10,467	0.24%
2020/11/27	11	11.59	19	11.67	11.70	-8	9,940	-0.08%
2020/11/26	12	11.31	37	11.31	11.35	-25	9,580	-0.26%
2020/11/25	44	11.40	71	11.13	11.20	-27	9,397	-0.29%
2020/11/24	65	10.97	17	11.06	11.00	48	8,983	0.53%
2020/11/23	101	10.97	53	10.71	11.05	48	8,851	0.54%	大買/
2020/11/20	6	10.50	22	10.50	10.45	-16	8,295	-0.19%
2020/11/19	5	10.33	0	0.00	10.35	5	8,195	0.06%
2020/11/18	3	10.25	0	0.00	10.25	3	8,113	0.04%
2020/11/17	0	0.00	8	10.15	10.15	-8	8,056	-0.10%
2020/11/16	20	10.05	3	10.00	10.00	17	8,069	0.21%
2020/11/12	6	10.31	1	10.15	10.15	5	8,024	0.06%
2020/11/11	0	0.00	8.2	10.48	10.45	-8.2	7,943	-0.10%
2020/11/10	0	0.00	62	10.35	10.25	-62	7,849	-0.79%
2020/11/09	16	10.37	0	0.00	10.30	16	7,764	0.21%
2020/11/06	1	10.15	1	10.20	10.20	0	7,675	0.00%
2020/11/05	71	10.54	40	10.43	10.20	31	7,639	0.41%
2020/11/03	4	10.14	8	10.14	10.00	-4	7,010	-0.06%
2020/11/02	0	0.00	12	9.89	9.83	-12	6,761	-0.18%
2020/10/30	4	9.92	4	9.85	9.85	0	6,734	0.00%
2020/10/28	11	10.25	0	0.00	10.10	11	6,628	0.17%
2020/10/27	0	0.00	33	10.22	10.15	-33	6,561	-0.50%
2020/10/26	2	10.10	0	0.00	10.00	2	6,471	0.03%
2020/10/23	0	0.00	4	10.10	10.15	-4	6,430	-0.06%
2020/10/22	9	10.23	32	10.18	10.15	-23	6,408	-0.36%
2020/10/21	23	9.98	0	0.00	9.99	23	6,228	0.37%
2020/10/19	9	9.83	9	9.85	9.83	0	6,163	0.00%
2020/10/16	8	9.78	8	9.69	9.68	0	6,042	0.00%
2020/10/15	0	0.00	20	9.98	9.95	-20	5,996	-0.33%
2020/10/14	10	10.20	0	0.00	10.15	10	5,953	0.17%
2020/10/12	20	10.05	27	9.91	9.99	-7	5,903	-0.12%
2020/10/08	0	0.00	4	9.87	9.78	-4	5,847	-0.07%
2020/10/07	18	9.79	1	9.90	9.90	17	5,832	0.29%
2020/10/06	4	9.78	4	9.77	9.89	0	5,806	0.00%
2020/10/05	3	9.35	0	0.00	9.42	3	5,734	0.05%
2020/09/29	0	0.00	1	9.31	9.31	-1	5,745	-0.02%
2020/09/28	11	9.25	0	0.00	9.43	11	5,772	0.19%
2020/09/25	1	9.05	0	0.00	9.18	1	5,804	0.02%
2020/09/23	13	9.47	2	9.50	9.50	11	5,670	0.19%
2020/09/22	1	9.65	1	9.77	9.70	0	5,586	0.00%
2020/09/21	0	0.00	6	9.94	9.90	-6	5,528	-0.11%
2020/09/18	10	9.89	5	9.99	9.87	5	5,433	0.09%
2020/09/17	15	9.92	0	0.00	9.86	15	5,370	0.28%
2020/09/16	0	0.00	2	10.20	10.20	-2	5,064	-0.04%
2020/09/15	20	10.10	1	10.20	10.20	19	5,003	0.38%
2020/09/14	4	10.30	2	10.33	10.30	2	4,917	0.04%
2020/09/11	8	10.55	16	10.64	10.30	-8	4,782	-0.17%
2020/09/10	18	10.66	2	10.55	10.55	16	4,457	0.36%
2020/09/09	5	10.60	15	10.56	10.65	-10	4,283	-0.23%
2020/09/08	11	10.42	12	10.35	10.25	-1	4,044	-0.02%
2020/09/07	4	10.16	34	10.37	10.40	-30	3,675	-0.82%
2020/09/04	2	9.38	35	9.39	9.46	-33	3,309	-1.00%
2020/09/03	2	9.38	0	0.00	9.37	2	3,253	0.06%
2020/09/02	0	0.00	18	9.30	9.36	-18	3,213	-0.56%
2020/09/01	34	9.11	0	0.00	9.19	34	3,220	1.06%
2020/08/31	3	9.29	3	9.31	9.32	0	3,231	0.00%
2020/08/28	3	8.75	20	8.71	8.75	-17	3,043	-0.56%
2020/08/27	20	9.00	30	8.99	8.88	-10	3,019	-0.33%
2020/08/26	0	0.00	1	8.60	8.61	-1	2,830	-0.04%
2020/08/20	10	8.06	0	0.00	8.07	10	2,986	0.33%
2020/08/19	10	8.35	0	0.00	8.32	10	2,914	0.34%
2020/08/18	1	8.49	1	8.37	8.45	0	2,881	0.00%
2020/08/17	34	8.55	1	8.40	8.57	33	2,847	1.16%
2020/08/14	1	8.30	10.9	8.25	8.35	-9.9	2,786	-0.36%
2020/08/13	5	8.11	0	0.00	8.13	5	2,719	0.18%
2020/08/12	25	8.17	1	8.15	8.15	24	2,734	0.88%
2020/08/11	1	8.20	0	0.00	8.18	1	2,744	0.04%
2020/08/07	11	8.04	0	0.00	8.03	11	2,741	0.40%
2020/08/06	20	8.04	0	0.00	8.04	20	2,744	0.73%
2020/08/05	20	8.09	0	0.00	8.05	20	2,765	0.72%
2020/08/03	0	0.00	10	8.01	8.02	-10	2,803	-0.36%
2020/07/23	0	0.00	5	8.30	8.32	-5	2,977	-0.17%
2020/07/21	0	0.00	2	8.15	8.22	-2	3,017	-0.07%
2020/07/20	0	0.00	2	8.07	8.12	-2	3,014	-0.07%
2020/07/17	2	8.22	0	0.00	8.21	2	3,022	0.07%
2020/07/16	0	0.00	17	8.30	8.34	-17	3,024	-0.56%
2020/07/15	10	8.07	0	0.00	8.06	10	2,958	0.34%
2020/07/09	0	0.00	2	8.17	8.17	-2	3,121	-0.06%
2020/07/07	0	0.00	10	8.25	8.18	-10	3,127	-0.32%
2020/07/06	0	0.00	3	8.22	8.27	-3	3,132	-0.10%
2020/07/03	0	0.00	3	8.21	8.23	-3	3,127	-0.10%
2020/07/01	6	8.21	0	0.00	8.21	6	3,150	0.19%
2020/06/24	0	0.00	20	8.30	8.28	-20	3,199	-0.63%
2020/06/23	0	0.00	2	8.43	8.36	-2	3,233	-0.06%
2020/06/19	0	0.00	3	8.29	8.21	-3	3,308	-0.09%
2020/06/16	5	8.24	20	8.23	8.24	-15	3,423	-0.44%
2020/06/15	10	8.17	0	0.00	8.11	10	3,534	0.28%
2020/06/12	0	0.00	16	8.05	8.19	-16	3,593	-0.45%
2020/06/11	1	8.50	0	0.00	8.34	1	3,653	0.03%
2020/06/10	0	0.00	7	8.44	8.65	-7	3,674	-0.19%
2020/06/09	2	8.42	21	8.47	8.41	-19	3,786	-0.50%
2020/06/08	0	0.00	1	8.52	8.45	-1	3,934	-0.03%
2020/06/05	10	8.18	0	0.00	8.24	10	3,877	0.26%
2020/06/03	0	0.00	5	7.89	8.02	-5	3,936	-0.13%
2020/06/02	0	0.00	2	7.81	7.80	-2	3,920	-0.05%
2020/06/01	0	0.00	1	7.90	7.81	-1	3,931	-0.03%
2020/05/29	0	0.00	1	7.80	7.80	-1	3,933	-0.03%
2020/05/28	25	8.24	1	8.14	8.14	24	3,929	0.61%
2020/05/27	1	7.61	13	7.58	7.79	-12	3,835	-0.31%
2020/05/26	5	7.34	0	0.00	7.27	5	3,770	0.13%
2020/05/25	4	7.26	0	0.00	7.25	4	3,769	0.11%
2020/05/22	1	7.37	4	7.34	7.30	-3	3,779	-0.08%
2020/05/21	0	0.00	8	7.43	7.43	-8	3,779	-0.21%
2020/05/20	2	7.30	0	0.00	7.29	2	3,777	0.05%
2020/05/19	1	7.32	6	7.35	7.26	-5	3,776	-0.13%
2020/05/18	18	7.20	0	0.00	7.18	18	3,766	0.48%
2020/05/15	0	0.00	1	7.18	7.15	-1	3,759	-0.03%
2020/05/14	1	7.37	1	7.31	7.21	0	3,743	0.00%
2020/05/13	1	7.52	1	7.50	7.50	0	3,717	0.00%
2020/05/12	3	7.50	3	7.59	7.57	0	3,729	0.00%
2020/05/11	1.7	7.62	17	7.56	7.63	-15.3	3,726	-0.41%
2020/05/08	8	7.40	0	0.00	7.45	8	3,698	0.22%
2020/05/07	0	0.00	3	7.46	7.38	-3	3,694	-0.08%
2020/05/06	12	7.34	0	0.00	7.33	12	3,714	0.32%
2020/05/05	1.2	7.40	3	7.45	7.42	-1.8	3,720	-0.05%
2020/05/04	11	7.44	1	7.48	7.42	10	3,728	0.27%
2020/04/30	1	7.83	5	7.79	7.83	-4	3,666	-0.11%
2020/04/29	12	7.43	20	7.47	7.47	-8	3,654	-0.22%
2020/04/28	0	0.00	3	7.30	7.27	-3	3,708	-0.08%
2020/04/27	0	0.00	22	7.15	7.16	-22	3,850	-0.57%
2020/04/24	13	6.77	0	0.00	6.86	13	3,818	0.34%
2020/04/23	0	0.00	3	6.90	6.81	-3	3,843	-0.08%
2020/04/22	4	6.63	4	6.75	6.81	0	3,857	0.00%
2020/04/21	9	6.88	2	7.04	6.77	7	3,866	0.18%
2020/04/20	1	7.17	0	0.00	7.10	1	3,834	0.03%
2020/04/17	2	7.20	20	7.26	7.12	-18	3,862	-0.47%
2020/04/16	20.1	7.12	1	7.12	7.12	19.1	3,815	0.50%
2020/04/15	0	0.00	8	7.33	7.25	-8	3,749	-0.21%
2020/04/14	0	0.00	1	7.22	7.22	-1	3,750	-0.03%
2020/04/13	15	7.09	0	0.00	7.06	15	3,769	0.40%
2020/04/09	14	7.21	0	0.00	7.15	14	3,878	0.36%
2020/04/08	1	7.05	10	6.87	7.04	-9	3,929	-0.23%
2020/04/06	11	6.67	0	0.00	6.67	11	4,155	0.26%
2020/04/01	0	0.00	68	6.71	6.80	-68	4,209	-1.62%
2020/03/31	4	6.70	24	6.67	6.63	-20	4,219	-0.47%
2020/03/30	2	6.55	0	0.00	6.58	2	4,243	0.05%
2020/03/27	0	0.00	6	6.75	6.60	-6	4,329	-0.14%
2020/03/26	36	6.65	6	6.72	6.53	30	4,342	0.69%
2020/03/25	5	6.96	26	7.03	6.89	-21	4,286	-0.49%
2020/03/24	3	6.45	22	6.48	6.51	-19	4,255	-0.45%
2020/03/23	0	0.00	33	6.10	6.10	-33	4,258	-0.77%
2020/03/20	5	5.77	30	5.81	5.94	-25	4,280	-0.58%
2020/03/19	23	5.40	5	5.57	5.40	18	4,375	0.41%
2020/03/18	66	6.12	8	6.26	6.00	58	4,266	1.36%
2020/03/17	23.2	6.24	3	6.25	6.21	20.2	4,242	0.48%
2020/03/16	8	6.91	1	7.16	6.75	7	4,161	0.17%
2020/03/13	9	6.99	0	0.00	7.15	9	4,089	0.22%
2020/03/12	14.1	7.96	3	8.25	7.74	11.1	3,916	0.28%
2020/03/11	14	8.69	10	8.78	8.60	4	3,731	0.11%
2020/03/10	7	8.63	11	8.70	8.79	-4	3,699	-0.11%
2020/03/09	9	8.97	0	0.00	8.90	9	3,663	0.25%
2020/03/06	13	9.22	0	0.00	9.21	13	3,588	0.36%
2020/03/05	18	9.31	0	0.00	9.31	18	3,576	0.50%
2020/03/04	9	9.28	4	9.28	9.30	5	3,569	0.14%
2020/03/03	0	0.00	19	9.37	9.30	-19	3,567	-0.53%
2020/03/02	13	8.92	0	0.00	9.00	13	3,545	0.37%
2020/02/27	6	9.04	2	9.15	9.06	4	3,617	0.11%
2020/02/26	0	0.00	6	9.29	9.26	-6	3,597	-0.17%
2020/02/25	3	9.21	3	9.31	9.31	0	3,592	0.00%
2020/02/24	7	9.38	0	0.00	9.32	7	3,585	0.20%
2020/02/21	3	9.51	0	0.00	9.53	3	3,575	0.08%
2020/02/20	0	0.00	6	9.47	9.48	-6	3,554	-0.17%
2020/02/18	0	0.00	20.8	9.38	9.41	-20.8	3,588	-0.58%
2020/02/17	4	9.32	3	9.35	9.32	1	3,591	0.03%
2020/02/14	3	9.36	0	0.00	9.35	3	3,599	0.08%
2020/02/13	3	9.40	6	9.54	9.40	-3	3,600	-0.08%
2020/02/10	3	9.17	3	9.31	9.22	0	3,699	0.00%
2020/02/07	6	9.34	0	0.00	9.33	6	3,841	0.16%
2020/02/06	2	9.40	6	9.50	9.52	-4	4,194	-0.10%
2020/02/05	2	9.30	0	0.00	9.30	2	4,202	0.05%
2020/02/04	0	0.00	3	9.30	9.30	-3	4,194	-0.07%
2020/02/03	5	9.13	0	0.00	9.13	5	4,182	0.12%
2020/01/31	4	9.29	0	0.00	9.32	4	4,116	0.10%
2020/01/30	9	9.45	14	9.65	9.32	-5	4,022	-0.12%
2020/01/17	1	10.25	0	0.00	10.30	1	3,816	0.03%
2020/01/10	0	0.00	5	10.25	10.30	-5	3,835	-0.13%
2020/01/08	0	0.00	1	10.25	10.10	-1	3,916	-0.03%
2020/01/06	0	0.00	0.3	10.30	10.40	-0.3	3,919	-0.01%
2020/01/03	2	10.50	0	0.00	10.50	2	3,944	0.05%
2019/12/31	0	0.00	2	10.63	10.65	-2	3,837	-0.05%
2019/12/30	14	10.59	1	10.60	10.60	13	3,759	0.35%
2019/12/27	1	10.25	0	0.00	10.35	1	3,581	0.03%
2019/12/26	2	10.15	0	0.00	10.15	2	3,499	0.06%
2019/12/25	0	0.00	10	10.20	10.25	-10	3,463	-0.29%
2019/12/24	1	10.30	4	10.30	10.25	-3	3,458	-0.09%
2019/12/23	0	0.00	34.1	10.20	10.25	-34.1	3,387	-1.01%
2019/12/20	0	0.00	2	10.05	10.05	-2	3,352	-0.06%
2019/12/18	0	0.00	3	10.05	10.15	-3	3,320	-0.09%
2019/12/16	5	10.00	21	9.99	9.99	-16	3,207	-0.50%
2019/12/13	3	9.80	0	0.00	9.83	3	3,091	0.10%
2019/12/12	1	9.90	12	9.88	9.84	-11	3,071	-0.36%
2019/12/11	0	0.00	20.3	9.74	9.76	-20.3	3,053	-0.66%
2019/12/09	4	9.61	0	0.00	9.64	4	3,050	0.13%
2019/12/06	23	9.68	26	9.72	9.69	-3	3,082	-0.10%
2019/12/05	12	9.71	0	0.00	9.73	12	3,073	0.39%
2019/12/04	6	9.61	42	9.75	9.81	-36	3,095	-1.16%
2019/12/03	2	9.69	6	9.71	9.71	-4	3,074	-0.13%
2019/12/02	6.4	9.64	0	0.00	9.72	6.4	3,085	0.21%
2019/11/29	3	9.72	0	0.00	9.76	3	3,101	0.10%
2019/11/28	12	9.78	0	0.00	9.82	12	3,107	0.39%
2019/11/27	24	9.81	8	9.88	9.90	16	3,103	0.52%
2019/11/26	3	9.67	30	9.82	9.90	-27	3,083	-0.88%
2019/11/25	0	0.00	54	9.57	9.57	-54	2,972	-1.82%
2019/11/22	0.1	9.34	0	0.00	9.35	0.1	2,965	0.00%
2019/11/21	3	9.25	0	0.00	9.37	3	2,975	0.10%
2019/11/20	4	9.38	0	0.00	9.42	4	2,982	0.13%
2019/11/19	0	0.00	9	9.48	9.47	-9	2,982	-0.30%
2019/11/18	0	0.00	9	9.41	9.45	-9	2,997	-0.30%
2019/11/15	32	9.32	0	0.00	9.26	32	2,993	1.07%
2019/11/14	4	9.34	0	0.00	9.32	4	3,002	0.13%
2019/11/13	6	9.41	0	0.00	9.40	6	3,106	0.19%
2019/11/12	1	9.47	3	9.57	9.48	-2	3,202	-0.06%
2019/11/11	23	9.53	1	9.50	9.46	22	3,257	0.68%
2019/11/08	2	9.88	12	9.90	9.87	-10	3,199	-0.31%
2019/11/07	3	9.80	0	0.00	9.86	3	3,179	0.09%
2019/11/06	62	9.92	0	0.00	9.86	62	3,246	1.91%
2019/11/05	1	10.10	132	9.87	10.10	-131	3,174	-4.13%	大賣/鉅額交易
2019/11/04	0	0.00	15	9.33	9.36	-15	2,873	-0.52%
2019/11/01	0	0.00	27	9.18	9.22	-27	2,878	-0.94%
2019/10/31	3	9.08	5	9.12	9.09	-2	2,913	-0.07%
2019/10/30	7	9.09	1	9.10	9.09	6	2,949	0.20%
2019/10/29	29	9.13	0	0.00	9.11	29	2,956	0.98%
2019/10/28	0	0.00	2	9.17	9.17	-2	2,965	-0.07%
2019/10/24	6	9.20	1	9.19	9.21	5	3,010	0.17%
2019/10/23	6	9.28	0	0.00	9.25	6	3,027	0.20%
2019/10/22	25	9.35	11	9.36	9.36	14	3,091	0.45%
2019/10/21	20	9.31	37	9.36	9.40	-17	3,119	-0.54%
2019/10/18	0	0.00	10	9.11	9.08	-10	3,208	-0.31%
2019/10/17	2	9.09	9	9.12	9.10	-7	3,266	-0.21%
2019/10/16	29.2	8.97	2	8.96	8.99	27.2	3,262	0.83%
2019/10/15	9	9.01	0	0.00	9.03	9	3,256	0.28%
2019/10/14	22	9.03	0	0.00	9.06	22	3,230	0.68%
2019/10/09	24	9.26	0	0.00	9.12	24	3,205	0.75%
2019/10/08	0	0.00	6	9.45	9.45	-6	3,147	-0.19%
2019/10/07	21	9.41	0	0.00	9.32	21	3,152	0.67%
2019/10/03	26	9.59	18	9.57	9.54	8	3,133	0.26%
2019/10/02	3	9.71	0	0.00	9.73	3	3,149	0.10%
2019/10/01	0.1	9.77	15	9.78	9.79	-14.9	3,154	-0.47%
2019/09/27	28	9.76	0	0.00	9.74	28	3,179	0.88%
2019/09/26	31	9.87	0	0.00	9.85	31	3,222	0.96%
2019/09/23	8	10.02	0	0.00	10.00	8	3,243	0.25%
2019/09/19	0	0.00	3	10.25	10.15	-3	3,244	-0.09%
2019/09/18	0	0.00	3	10.25	10.25	-3	3,265	-0.09%
2019/09/16	0	0.00	4	10.25	10.30	-4	3,421	-0.12%
2019/09/11	16	10.03	0	0.00	10.05	16	3,448	0.46%
2019/09/10	6	10.03	0	0.00	10.05	6	3,487	0.17%
2019/09/06	0	0.00	3	10.20	10.20	-3	3,497	-0.09%
2019/09/05	0	0.00	1	10.10	10.10	-1	3,475	-0.03%
2019/09/04	0	0.00	3	10.15	10.15	-3	3,473	-0.09%
2019/09/03	0	0.00	13	10.10	10.10	-13	3,491	-0.37%
2019/09/02	1	10.00	3	9.99	10.00	-2	3,471	-0.06%
2019/08/30	3	9.82	3	9.89	9.92	0	3,481	0.00%
2019/08/29	6	9.81	0	0.00	9.80	6	3,506	0.17%
2019/08/28	6	9.87	0	0.00	9.83	6	3,513	0.17%
2019/08/27	6	9.91	0	0.00	9.88	6	3,515	0.17%
2019/08/23	0	0.00	1	10.05	10.00	-1	3,544	-0.03%
2019/08/19	10	9.96	15	9.95	9.96	-5	3,954	-0.13%
2019/08/16	20	9.80	0	0.00	9.76	20	3,990	0.50%
2019/08/15	0	0.00	5	9.89	9.89	-5	3,901	-0.13%
2019/08/14	3	10.00	15	10.05	10.00	-12	3,888	-0.31%
2019/08/12	5	10.15	3	10.15	10.15	2	4,047	0.05%
2019/08/08	15	10.00	0	0.00	9.99	15	4,068	0.37%
2019/08/07	15	10.08	3	10.00	10.00	12	4,045	0.30%
2019/08/06	6	10.04	3	10.10	10.20	3	4,156	0.07%
2019/08/02	6	10.39	10	10.35	10.45	-4	4,354	-0.09%
2019/08/01	0	0.00	15	10.40	10.45	-15	4,449	-0.34%
2019/07/31	0	0.00	8	10.55	10.55	-8	4,528	-0.18%
2019/07/30	17	10.73	17	10.75	10.60	0	4,638	0.00%
2019/07/29	0	0.00	5	10.75	10.70	-5	5,056	-0.10%
2019/07/23	2	10.85	2	10.85	10.85	0	5,661	0.00%
2019/07/22	10	10.80	4	10.78	10.80	6	5,714	0.10%
2019/07/19	0	0.00	4	10.60	10.65	-4	5,716	-0.07%
2019/07/18	0	0.00	2	10.55	10.50	-2	5,969	-0.03%
2019/07/17	25	10.50	0	0.00	10.50	25	6,190	0.40%
2019/07/16	2	10.40	0	0.00	10.45	2	6,425	0.03%
2019/07/15	2	10.35	0	0.00	10.35	2	6,456	0.03%
2019/07/12	10	10.40	6.4	10.40	10.40	3.6	6,538	0.06%
2019/07/11	0	0.00	2	10.40	10.40	-2	6,644	-0.03%
2019/07/10	2	10.35	0	0.00	10.35	2	6,814	0.03%
2019/07/09	1	10.40	0.2	10.35	10.40	0.8	6,829	0.01%
2019/07/08	2	10.40	0	10.40	10.45	2	6,880	0.03%
2019/07/04	2	10.50	0	0.00	10.55	2	6,986	0.03%
2019/07/03	2	10.50	3	10.55	10.55	-1	7,105	-0.01%
2019/07/02	0	0.00	1	10.70	10.70	-1	7,240	-0.01%
2019/07/01	0	0.00	3	10.55	10.55	-3	7,356	-0.04%
2019/06/25	1	10.50	6	10.50	10.45	-5	7,533	-0.07%
2019/06/24	0	0.00	2	10.73	10.65	-2	7,617	-0.03%
2019/06/21	0	0.00	2	10.60	10.65	-2	7,609	-0.03%
2019/06/20	6	10.50	0	0.00	10.50	6	7,635	0.08%
2019/06/17	4	10.30	0	0.00	10.40	4	8,077	0.05%
2019/06/12	0	0.00	2	10.45	10.40	-2	8,267	-0.02%
2019/06/11	0	0.00	3	10.40	10.40	-3	8,401	-0.04%
2019/06/10	0	0.00	2	10.55	10.50	-2	8,440	-0.02%
2019/06/06	3	10.50	12	10.51	10.50	-9	8,546	-0.11%
2019/06/05	20	10.50	18	10.48	10.50	2	8,624	0.02%
2019/06/04	0	0.00	6	10.40	10.35	-6	8,749	-0.07%
2019/06/03	3	10.30	0	0.00	10.35	3	8,897	0.03%
2019/05/31	6	10.38	0	0.00	10.40	6	9,298	0.06%
2019/05/30	3	10.40	30	10.40	10.35	-27	9,623	-0.28%
2019/05/29	0	0.00	4	10.48	10.45	-4	9,685	-0.04%
2019/05/28	2	10.30	0	0.00	10.60	2	9,733	0.02%
2019/05/27	17	10.50	0	0.00	10.35	17	9,845	0.17%
2019/05/24	2	10.80	0	0.00	10.85	2	9,722	0.02%
2019/05/23	5	10.90	0	0.00	10.80	5	9,900	0.05%
2019/05/21	4	10.83	6	10.85	10.90	-2	10,283	-0.02%
2019/05/20	5	10.79	0	0.00	10.80	5	10,291	0.05%
2019/05/17	16	10.97	0	0.00	10.85	16	10,353	0.15%
2019/05/16	2	11.00	0	0.00	11.00	2	10,312	0.02%
2019/05/15	0	0.00	2	11.15	11.05	-2	10,408	-0.02%
2019/05/14	11	11.05	6	11.05	11.05	5	10,605	0.05%
2019/05/13	1	10.75	14	10.76	10.85	-13	10,715	-0.12%
2019/05/10	4	10.70	15	10.75	10.60	-11	11,052	-0.10%
2019/05/09	2	10.88	0	0.00	10.70	2	11,126	0.02%
2019/05/08	6	10.93	0	0.00	11.00	6	11,056	0.05%
2019/05/07	13	11.12	4	11.25	11.10	9	11,031	0.08%
2019/05/06	44	11.37	4	11.20	11.20	40	10,971	0.36%
2019/05/03	28	11.86	3	11.83	11.85	25	10,577	0.24%
2019/05/02	3	12.25	12	12.33	12.35	-9	10,166	-0.09%
2019/04/29	9	12.14	20	12.15	12.05	-11	10,108	-0.11%
2019/04/26	1	12.40	21	12.40	12.30	-20	10,046	-0.20%
2019/04/25	0	0.00	0.6	12.50	12.55	-0.6	9,951	-0.01%
2019/04/24	27	12.63	42	12.60	12.45	-15	9,822	-0.15%
2019/04/23	0	0.00	66	12.41	12.45	-66	9,537	-0.69%
2019/04/22	40	12.20	3	12.23	12.30	37	9,344	0.40%
2019/04/19	0	0.00	0.3	11.90	11.95	-0.3	9,136	0.00%
2019/04/18	0	0.00	5	12.00	11.95	-5	9,258	-0.05%
2019/04/17	40	12.00	7	12.04	12.05	33	9,305	0.35%
2019/04/16	0	0.00	21	11.97	12.05	-21	9,241	-0.23%
2019/04/15	5	11.95	0	0.00	11.90	5	9,104	0.05%
2019/04/12	2	11.80	0	0.00	11.75	2	9,235	0.02%
2019/04/10	0	0.00	10	12.00	12.00	-10	9,188	-0.11%
2019/04/09	0	0.00	2	12.00	12.05	-2	9,131	-0.02%
2019/04/08	0	0.00	4	11.88	11.85	-4	9,048	-0.04%
2019/04/03	42	11.50	45	11.60	11.70	-3	8,878	-0.03%
2019/04/02	0	0.00	3	11.42	11.45	-3	8,773	-0.03%
2019/04/01	1	11.40	0	0.00	11.40	1	8,713	0.01%
2019/03/29	3.1	11.40	20	11.35	11.40	-16.9	8,681	-0.19%
2019/03/28	5	11.33	1	11.35	11.30	4	8,700	0.05%
2019/03/27	3	11.38	0	0.00	11.40	3	8,687	0.03%
2019/03/26	0	0.00	2	11.55	11.50	-2	8,615	-0.02%
2019/03/25	12.2	11.39	0	0.00	11.40	12.2	8,594	0.14%
2019/03/22	14	11.72	3	11.80	11.55	11	8,526	0.13%
2019/03/21	24	11.79	42	11.70	11.75	-18	8,418	-0.21%
2019/03/20	13	11.70	12	11.71	11.70	1	8,396	0.01%
2019/03/19	60	12.00	0	0.00	11.95	60	8,157	0.74%
2019/03/18	10	11.90	1	11.95	11.90	9	8,057	0.11%
2019/03/14	7	11.93	0	0.00	11.90	7	8,071	0.09%
2019/03/13	3	12.00	1	12.00	12.00	2	8,029	0.02%
2019/03/12	4	12.05	4	12.13	12.10	0	8,245	0.00%
2019/03/11	12	12.05	0	0.00	12.00	12	8,335	0.14%
2019/03/08	8	11.98	2	12.00	11.95	6	8,322	0.07%
2019/03/07	23	12.20	4	12.25	12.10	19	8,279	0.23%
2019/03/06	13	12.44	10	12.37	12.40	3	8,456	0.04%
2019/03/05	19	12.15	72	12.20	12.30	-53	8,093	-0.65%
2019/03/04	2	11.95	0	0.00	12.00	2	7,812	0.03%
2019/02/27	32	12.00	3	12.00	12.05	29	7,764	0.37%
2019/02/26	40	12.15	0	0.00	12.10	40	7,706	0.52%
2019/02/25	22	12.11	2	12.25	12.15	20	7,565	0.26%
2019/02/22	5	12.10	1	12.10	12.05	4	7,434	0.05%
2019/02/21	3	12.10	14	12.24	12.30	-11	7,250	-0.15%
2019/02/20	11	12.11	5	12.10	12.05	6	7,093	0.08%
2019/02/19	1	11.90	50	11.90	11.90	-49	6,848	-0.72%
2019/02/18	10	11.90	3	12.00	11.90	7	6,850	0.10%
2019/02/15	34	12.02	23	12.10	11.90	11	6,849	0.16%
2019/02/14	46	12.04	2	12.10	12.05	44	6,813	0.65%
2019/02/13	35	12.25	2	12.15	12.15	33	6,807	0.48%
2019/02/12	2	12.20	5	12.22	12.30	-3	6,656	-0.05%
2019/02/11	3	12.07	14	12.09	12.00	-11	6,421	-0.17%
2019/01/30	1	11.60	12	11.51	11.65	-11	5,995	-0.18%
2019/01/29	0	0.00	3	11.23	11.25	-3	5,784	-0.05%
2019/01/28	2	11.15	10	11.25	11.25	-8	5,742	-0.14%
2019/01/25	0	0.00	3	11.13	11.10	-3	5,744	-0.05%
2019/01/24	0	0.00	2	11.20	11.15	-2	5,753	-0.03%
2019/01/23	0	0.00	8	11.15	11.20	-8	5,744	-0.14%
2019/01/22	0	0.00	2	11.10	11.10	-2	5,759	-0.03%
2019/01/21	7	11.10	6	11.07	11.10	1	5,859	0.02%
2019/01/18	1	10.95	2	10.95	10.90	-1	5,983	-0.02%
2019/01/16	2	10.80	13	10.92	10.85	-11	6,230	-0.18%
2019/01/15	0	0.00	12	10.88	10.90	-12	6,303	-0.19%
2019/01/14	8	10.83	2	10.75	10.75	6	6,380	0.09%
2019/01/11	1	10.85	1	10.90	10.90	0	6,485	0.00%
2019/01/10	7	10.94	0	0.00	11.00	7	6,475	0.11%
2019/01/09	2	11.10	13	11.12	11.20	-11	6,402	-0.17%
2019/01/08	1	10.75	8	10.81	10.70	-7	6,276	-0.11%
2019/01/07	0	0.00	4	10.68	10.75	-4	6,281	-0.06%
2019/01/04	20	10.25	0	0.00	10.35	20	6,333	0.32%
2019/01/02	0	0.00	22	10.93	10.95	-22	6,371	-0.35%
2018/12/27	9	10.73	0	0.00	10.75	9	6,580	0.14%
2018/12/26	10	10.79	2	10.85	10.70	8	6,614	0.12%
2018/12/25	6	10.88	10	10.90	10.85	-4	6,691	-0.06%
2018/12/24	1	11.05	8	11.04	11.05	-7	6,734	-0.10%
2018/12/22	6	10.90	0	0.00	11.00	6	6,853	0.09%
2018/12/21	6	10.88	3	11.05	10.95	3	7,001	0.04%
2018/12/20	23	11.05	0	0.00	11.00	23	7,110	0.32%
2018/12/19	13.8	11.16	0	0.00	11.15	13.8	7,376	0.19%
2018/12/18	6	11.22	11	11.25	11.20	-5	7,709	-0.06%
2018/12/14	5	11.37	4	11.45	11.45	1	7,950	0.01%
2018/12/13	3	11.28	1	11.30	11.30	2	8,120	0.02%
2018/12/12	1	11.30	2	11.35	11.30	-1	8,196	-0.01%
2018/12/11	4	11.28	1	11.25	11.20	3	8,161	0.04%
2018/12/10	6	11.25	14	11.33	11.20	-8	8,290	-0.10%
2018/12/07	10	11.55	3	11.55	11.50	7	8,274	0.08%
2018/12/06	5	11.56	6	11.48	11.40	-1	8,298	-0.01%
2018/12/05	7	11.91	6	12.08	11.85	1	8,402	0.01%
2018/12/04	10	11.85	7	12.01	11.85	3	8,327	0.04%
2018/12/03	2	11.80	2	11.85	11.90	0	8,343	0.00%
2018/11/30	10	11.68	0	0.00	11.60	10	8,475	0.12%
2018/11/29	10	11.85	16	11.74	11.80	-6	8,448	-0.07%
2018/11/28	0	0.00	6	11.30	11.30	-6	8,206	-0.07%
2018/11/27	6	11.13	0	0.00	11.20	6	8,265	0.07%
2018/11/26	14	11.25	0	0.00	11.25	14	8,475	0.17%
2018/11/23	1	11.35	0	0.00	11.30	1	8,591	0.01%
2018/11/22	0	0.00	1	11.55	11.35	-1	8,925	-0.01%
2018/11/21	2	11.33	0	0.00	11.35	2	9,185	0.02%
2018/11/20	3	11.47	0	0.00	11.40	3	9,329	0.03%
2018/11/19	11	11.50	0	0.00	11.55	11	9,637	0.11%
2018/11/13	0	0.00	10	11.25	11.25	-10	10,618	-0.09%
2018/11/09	5	11.65	10	11.70	11.65	-5	11,095	-0.05%
2018/11/08	2	11.80	0	0.00	11.85	2	11,604	0.02%
2018/11/07	1	11.75	0	0.00	11.75	1	12,554	0.01%
2018/11/05	0	0.00	2	11.85	11.80	-2	13,573	-0.01%
2018/11/02	0	0.00	2	11.85	11.80	-2	13,594	-0.01%
2018/11/01	2	11.75	0	0.00	11.90	2	13,651	0.01%
2018/10/30	2	11.58	0	0.00	11.55	2	13,767	0.01%
2018/10/26	4	10.75	0	0.00	10.85	4	13,982	0.03%
2018/10/25	0	0.00	10	11.20	11.05	-10	13,832	-0.07%
2018/10/24	0	0.00	1	11.70	11.85	-1	13,778	-0.01%
2018/10/22	0	0.00	9	12.50	12.70	-9	13,880	-0.06%
2018/10/17	10	13.10	0	0.00	12.90	10	14,461	0.07%
2018/10/15	0	0.00	1	13.10	13.15	-1	14,518	-0.01%
2018/10/12	1	12.80	0	0.00	13.10	1	14,495	0.01%
2018/10/11	24	12.80	2	13.00	12.85	22	14,535	0.15%
2018/10/08	0	0.00	1	13.60	13.65	-1	14,426	-0.01%
2018/10/05	0	0.00	1	13.70	13.60	-1	14,547	-0.01%
2018/10/04	1	14.10	10	14.13	14.00	-9	14,490	-0.06%
2018/10/03	0	0.00	23	14.45	14.10	-23	14,705	-0.16%
2018/10/02	0	0.00	17	14.35	14.25	-17	14,676	-0.12%
2018/10/01	0	0.00	6	14.55	14.50	-6	14,670	-0.04%
2018/09/28	0	0.00	21	14.50	14.45	-21	14,652	-0.14%
2018/09/27	5	14.75	1	14.60	14.75	4	14,525	0.03%
2018/09/26	1	14.85	1	14.70	14.65	0	14,427	0.00%
2018/09/25	32	14.34	15	14.21	14.40	17	14,220	0.12%
2018/09/21	1	13.95	40	14.00	13.95	-39	13,946	-0.28%
2018/09/20	12	13.79	22	13.81	13.95	-10	14,010	-0.07%
2018/09/19	0	0.00	14	13.74	14.05	-14	13,927	-0.10%
2018/09/18	11	13.55	0	0.00	13.50	11	13,961	0.08%
2018/09/17	20	13.33	0	0.00	13.35	20	13,963	0.14%
2018/09/14	5	13.35	0	0.00	13.40	5	14,181	0.04%
2018/09/13	0	0.00	1	13.25	13.35	-1	14,127	-0.01%
2018/09/12	30	13.15	5	13.20	13.25	25	14,253	0.18%
2018/09/11	15	13.00	0	0.00	13.15	15	14,359	0.10%
2018/09/10	18	13.00	22	12.95	13.00	-4	14,316	-0.03%
2018/09/07	5	13.32	1	13.60	13.50	4	14,138	0.03%
2018/09/06	25	13.22	2	13.50	13.15	23	14,021	0.16%
2018/09/05	50	13.70	0	0.00	13.65	50	13,890	0.36%
2018/09/04	5	13.70	0	0.00	13.80	5	13,909	0.04%
2018/09/03	28	13.77	3	13.75	13.65	25	13,905	0.18%
2018/08/31	112	14.04	0	0.00	14.00	112	13,911	0.81%	大買/鉅額交易
2018/08/30	10	14.35	23	14.38	14.30	-13	13,778	-0.09%
2018/08/29	74	14.08	125	14.01	14.00	-51	13,775	-0.37%	大賣/
2018/08/28	14	14.54	5	14.56	14.45	9	13,557	0.07%
2018/08/27	1	14.90	0	0.00	14.95	1	13,489	0.01%
2018/08/24	42	15.06	0	0.00	15.05	42	13,586	0.31%
2018/08/23	45	15.36	13.1	15.34	15.50	31.9	13,303	0.24%
2018/08/22	8	15.14	10	15.30	15.00	-2	13,059	-0.02%
2018/08/21	7	15.11	27	15.19	15.05	-20	12,971	-0.15%
2018/08/20	55	14.79	51	14.59	14.55	4	12,662	0.03%
2018/08/17	27	15.38	17	15.04	15.00	10	12,321	0.08%
2018/08/16	13	15.28	21	15.21	15.35	-8	12,002	-0.07%
2018/08/15	26	15.63	5	15.72	15.60	21	11,641	0.18%
2018/08/14	12	15.50	29.8	15.30	15.60	-17.8	11,049	-0.16%
2018/08/13	78	14.78	72	14.72	14.45	6	10,062	0.06%
2018/08/10	12	14.32	6.1	14.33	14.25	5.9	9,425	0.06%
2018/08/09	2	13.90	0	0.00	13.95	2	9,094	0.02%
2018/08/03	0	0.00	2	14.28	13.85	-2	8,889	-0.02%
2018/07/27	0	0.00	8	13.90	13.90	-8	8,392	-0.10%
2018/07/26	5	13.70	12	13.98	13.80	-7	8,311	-0.08%
2018/07/25	0	0.00	21	13.60	13.65	-21	7,942	-0.26%
2018/07/24	40	13.35	35	13.53	13.45	5	7,810	0.06%
2018/07/23	3	13.00	0	0.00	13.00	3	7,505	0.04%
2018/07/20	5	13.25	45	13.10	12.95	-40	7,455	-0.54%
2018/07/19	0	0.00	10	13.30	13.30	-10	7,380	-0.14%
2018/07/17	0	0.00	3	13.10	13.35	-3	7,304	-0.04%
2018/07/16	0	0.00	10	13.30	13.15	-10	7,264	-0.14%
2018/07/13	0	0.00	40	13.06	13.15	-40	7,209	-0.55%
2018/07/12	0	0.00	1	13.35	13.35	-1	7,037	-0.01%
2018/07/11	13	13.10	16	13.23	13.35	-3	6,918	-0.04%
2018/07/10	3	12.95	0	0.00	13.00	3	6,661	0.05%
2018/07/06	0	0.00	7	12.80	12.95	-7	6,626	-0.11%
2018/07/02	0	0.00	20	12.95	12.95	-20	6,572	-0.30%
2018/06/29	3	12.82	25	12.76	12.65	-22	6,550	-0.34%
2018/06/27	3	13.15	12	13.13	13.15	-9	6,370	-0.14%
2018/06/26	0	0.00	10	12.75	12.95	-10	6,167	-0.16%
2018/06/25	30	12.92	6	12.83	12.90	24	6,160	0.39%
2018/06/22	0	0.00	1	12.65	12.60	-1	6,098	-0.02%
2018/06/21	1	12.85	3	12.65	12.60	-2	6,198	-0.03%
2018/06/20	5	12.35	9	12.57	12.60	-4	6,389	-0.06%
2018/06/14	0	0.00	2	12.25	12.10	-2	6,279	-0.03%
2018/06/13	0	0.00	1	12.45	12.40	-1	6,294	-0.02%
2018/06/12	0	0.00	1	12.50	12.50	-1	6,219	-0.02%
2018/06/11	0	0.00	2	12.45	12.40	-2	6,142	-0.03%
2018/06/08	5	12.40	4	12.30	12.40	1	6,099	0.02%
2018/06/07	3	12.25	10	12.20	12.25	-7	6,099	-0.11%
2018/06/06	1	12.00	33	12.16	12.05	-32	6,105	-0.52%
2018/06/05	5	12.20	2	12.10	12.10	3	6,128	0.05%
2018/06/04	13	12.05	15	12.16	12.20	-2	6,122	-0.03%
2018/06/01	0	0.00	26	11.76	11.85	-26	5,952	-0.44%
2018/05/31	10	11.30	2	11.45	11.45	8	5,847	0.14%
2018/05/30	1	11.20	1	11.20	11.25	0	6,534	0.00%
2018/05/29	35	11.30	5	11.20	11.40	30	6,662	0.45%
2018/05/28	6	10.75	3	10.85	10.90	3	6,902	0.04%
2018/05/25	19	10.86	0	0.00	10.80	19	7,117	0.27%
2018/05/24	1	10.95	0	0.00	11.00	1	7,257	0.01%
2018/05/22	0	0.00	20	11.15	11.10	-20	8,247	-0.24%
2018/05/18	30	11.05	1	11.00	11.00	29	8,899	0.33%
2018/05/17	15	10.90	1	10.90	10.90	14	8,978	0.16%
2018/05/16	1	10.75	1	10.75	10.80	0	9,034	0.00%
2018/05/15	36	10.93	0	0.00	10.90	36	9,174	0.39%
2018/05/14	16	10.98	1	11.05	10.85	15	9,553	0.16%
2018/05/11	0	0.00	32	11.15	10.90	-32	9,629	-0.33%
2018/05/10	5	10.81	10	10.90	11.00	-5	9,646	-0.05%
2018/05/09	0	0.00	2	10.53	10.40	-2	9,557	-0.02%
2018/05/08	5	10.60	3	10.50	10.60	2	9,737	0.02%
2018/05/07	1	10.40	5	10.45	10.35	-4	9,928	-0.04%
2018/05/04	1	10.45	0	0.00	10.50	1	10,028	0.01%
2018/05/03	2	10.38	1	10.40	10.35	1	10,150	0.01%
2018/05/02	7	10.61	4	10.65	10.50	3	10,318	0.03%
2018/04/30	1	10.80	0	0.00	10.80	1	10,792	0.01%
2018/04/27	1	10.80	0	0.00	10.80	1	10,942	0.01%
2018/04/25	1	10.75	30	10.85	10.90	-29	11,433	-0.25%
2018/04/24	0	0.00	20	11.00	11.00	-20	11,765	-0.17%
2018/04/23	12	11.41	1	11.50	11.20	11	12,093	0.09%
2018/04/20	0	0.00	1	11.40	11.40	-1	12,365	-0.01%
2018/04/19	5	11.25	1	11.35	11.25	4	13,211	0.03%
2018/04/18	1	11.20	0	0.00	11.15	1	13,617	0.01%
2018/04/17	1	11.15	0	0.00	11.15	1	14,097	0.01%
2018/04/13	12.3	11.27	0	0.00	11.35	12.3	15,988	0.08%
2018/04/12	4	11.39	0	0.00	11.30	4	17,051	0.02%
2018/04/11	2	11.65	0	0.00	11.60	2	17,184	0.01%
2018/04/10	2	11.95	1.2	11.93	11.80	0.8	17,410	0.00%
2018/04/09	24	12.02	0	0.00	12.00	24	17,679	0.14%
2018/04/03	3	11.78	0	0.00	11.80	3	18,523	0.02%
2018/04/02	0	0.00	1	11.90	11.90	-1	18,769	-0.01%
2018/03/31	11	11.61	2	11.80	11.80	9	19,565	0.05%
2018/03/30	2	11.55	0	0.00	11.60	2	20,463	0.01%
2018/03/29	2	11.55	11	11.50	11.55	-9	20,503	-0.04%
2018/03/28	8	11.15	3	11.33	11.45	5	20,514	0.02%
2018/03/27	1	11.00	6	11.11	11.15	-5	20,452	-0.02%
2018/03/26	8	10.84	1	10.85	10.85	7	20,399	0.03%
2018/03/23	40	11.17	15	11.17	10.95	25	20,320	0.12%
2018/03/21	5	12.15	0	0.00	12.10	5	19,894	0.03%
2018/03/20	0	0.00	0.1	12.15	12.10	-0.1	19,964	0.00%
2018/03/19	7	12.14	0	0.00	12.05	7	20,064	0.03%
2018/03/15	1	12.25	15	12.35	12.35	-14	20,571	-0.07%
2018/03/14	35	12.39	0	0.00	12.30	35	20,742	0.17%
2018/03/13	14	12.55	6	12.40	12.40	8	20,768	0.04%
2018/03/08	7	12.51	0	0.00	12.50	7	20,854	0.03%
2018/03/07	5	12.40	0	0.00	12.35	5	20,770	0.02%
2018/03/06	7	12.50	7	12.45	12.45	0	20,732	0.00%
2018/03/05	19	12.82	9	12.80	12.20	10	20,585	0.05%
2018/03/02	44	13.43	21	13.55	13.55	23	19,892	0.12%
2018/03/01	2	13.85	21	13.93	13.85	-19	19,740	-0.10%
2018/02/27	18	13.51	2	13.80	13.45	16	19,364	0.08%
2018/02/26	2	13.70	7	13.69	13.60	-5	19,157	-0.03%
2018/02/23	17	13.81	45	13.77	13.50	-28	18,999	-0.15%
2018/02/22	31	13.67	1	13.65	13.60	30	18,331	0.16%
2018/02/21	7	13.18	81	13.42	13.55	-74	18,062	-0.41%
2018/02/12	19	12.75	22	12.76	12.80	-3	17,554	-0.02%
2018/02/09	0	0.00	5	12.40	12.45	-5	17,463	-0.03%
2018/02/08	12	12.02	0	0.00	12.20	12	17,444	0.07%
2018/02/06	8	11.94	46	12.08	12.25	-38	17,268	-0.22%
2018/02/05	0	0.00	2	12.70	12.85	-2	16,969	-0.01%
2018/02/02	0	0.00	1	12.85	12.85	-1	16,940	-0.01%
2018/02/01	0	0.00	3	13.03	12.85	-3	16,948	-0.02%
2018/01/31	11	12.88	23	12.67	12.95	-12	16,955	-0.07%
2018/01/30	5	13.05	1	13.30	13.05	4	16,808	0.02%
2018/01/29	20	13.25	67	13.17	13.20	-47	16,648	-0.28%
2018/01/26	20	13.10	20	13.15	13.15	0	16,589	0.00%
2018/01/25	6	13.25	16	13.11	13.25	-10	16,668	-0.06%
2018/01/24	58	13.06	9	13.09	13.05	49	16,514	0.30%
2018/01/23	20	12.55	35	12.64	12.75	-15	16,150	-0.09%
2018/01/22	21	12.40	47	12.59	12.55	-26	16,061	-0.16%
2018/01/19	29	12.74	27	12.81	12.75	2	15,954	0.01%
2018/01/18	43	12.66	15.2	12.68	12.65	27.8	16,342	0.17%
2018/01/17	28	13.11	4.7	12.95	12.90	23.3	16,235	0.14%
2018/01/16	2	13.35	12	13.28	13.20	-10	15,894	-0.06%
2018/01/15	58	13.20	392	13.01	13.05	-334	15,631	-2.14%	大賣/鉅額交易
2018/01/12	366	14.08	26	13.90	13.90	340	14,781	2.30%	大買/鉅額交易
2018/01/11	31	14.02	396	13.87	13.90	-365	14,390	-2.54%	大賣/鉅額交易
2018/01/10	300	14.05	66	14.07	14.00	234	13,953	1.68%	大買/鉅額交易
2018/01/09	134	13.61	13	13.54	13.70	121	12,861	0.94%	大買/鉅額交易
2018/01/08	25	13.24	477	13.32	13.40	-452	12,193	-3.71%	大賣/鉅額交易
2018/01/05	6	12.73	11	12.65	12.85	-5	11,174	-0.04%
2018/01/04	0	0.00	25	12.80	12.70	-25	10,964	-0.23%
2018/01/03	10	12.70	40	12.73	12.75	-30	10,724	-0.28%
2018/01/02	16	12.94	138.5	12.85	12.85	-122.5	10,405	-1.18%	大賣/鉅額交易