中鴻 (2014)-元大-新莊券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.55
漲跌
▲0.35
漲幅
+1.51%
成交量
8,270張
產業
上市鋼鐵類股
1604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-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	23.40	20	23.48	23.55	-18	7,038	-0.26%
2024/04/26	3	23.12	3	23.20	23.20	0	6,947	0.00%
2024/04/24	1	22.95	10.1	23.10	23.00	-9.1	6,963	-0.13%
2024/04/23	11	23.27	11	23.05	23.05	0	7,003	0.00%
2024/04/22	24	23.15	0	0.00	22.80	24	7,016	0.34%
2024/04/19	13	23.28	23	23.63	23.20	-10	6,917	-0.14%
2024/04/18	71	23.81	61.4	23.95	23.75	9.7	6,679	0.14%
2024/04/17	12	22.17	0	0.00	22.25	12	6,151	0.20%
2024/04/16	12.3	22.36	7	22.31	22.15	5.3	6,289	0.08%
2024/04/15	53.1	23.08	41	22.67	22.65	12.1	6,417	0.19%
2024/04/12	37	23.10	37	23.06	23.00	0	6,362	0.00%
2024/04/11	54	23.48	7	23.46	23.35	47	6,346	0.74%
2024/04/10	85	24.91	50	24.40	24.10	35	6,309	0.55%
2024/04/09	27.1	24.52	223.6	24.31	24.95	-196.6	5,796	-3.39%	大賣/鉅額交易
2024/04/08	38	22.71	9	22.71	22.70	29	5,047	0.57%
2024/04/03	58	22.75	69.7	23.03	22.80	-11.7	5,013	-0.23%
2024/04/02	5	22.30	5	22.20	22.15	0	4,727	0.00%
2024/04/01	3.1	22.25	0	0.00	22.25	3.1	5,043	0.06%
2024/03/29	0.2	22.05	2	22.00	22.10	-1.8	5,293	-0.03%
2024/03/28	76	22.24	13	22.29	22.05	63	5,898	1.07%
2024/03/27	59	21.93	2	22.10	22.10	57	6,376	0.89%
2024/03/26	2	21.95	0	0.00	21.90	2	6,896	0.03%
2024/03/25	10	22.10	11	22.33	22.20	-1	8,059	-0.01%
2024/03/22	0	0.00	7	22.20	22.20	-7	9,550	-0.07%
2024/03/21	5.2	22.20	0	0.00	22.20	5.2	11,669	0.04%
2024/03/20	17.3	22.06	8	22.09	22.00	9.3	12,747	0.07%
2024/03/19	2	22.25	10	22.35	22.30	-8	12,828	-0.06%
2024/03/18	15	22.10	2	22.25	22.25	13	12,849	0.10%
2024/03/15	8	22.65	2	22.20	22.25	6	12,860	0.05%
2024/03/14	6	22.64	87	22.46	22.60	-81	12,852	-0.63%
2024/03/13	53.2	22.06	0	0.00	22.00	53.2	12,771	0.42%
2024/03/12	1.2	22.29	26.7	22.32	22.50	-25.5	12,711	-0.20%
2024/03/11	2.1	22.01	1	22.30	22.30	1.1	12,732	0.01%
2024/03/08	10.1	22.10	0	0.00	22.05	10.1	12,716	0.08%
2024/03/07	16	22.11	11	22.15	22.40	5	12,713	0.04%
2024/03/06	16.1	22.45	1	22.80	22.40	15.1	12,652	0.12%
2024/03/05	0.1	22.55	8.1	22.64	22.70	-8.1	12,613	-0.06%
2024/03/04	54.2	22.51	0.1	22.65	22.50	54.1	12,611	0.43%
2024/03/01	5	23.05	2	23.05	23.05	3	12,603	0.02%
2024/02/29	4.4	23.05	0.3	23.10	23.20	4.1	12,736	0.03%
2024/02/27	12	23.10	20	23.23	23.05	-8	12,710	-0.06%
2024/02/23	11.1	23.53	10	23.50	23.35	1.1	12,856	0.01%
2024/02/22	10	23.75	21	23.68	23.75	-11	12,900	-0.09%
2024/02/21	0.1	24.00	2	23.85	23.75	-1.9	12,943	-0.01%
2024/02/20	1	24.10	12	24.38	24.05	-11	12,941	-0.08%
2024/02/19	2	24.20	2	24.40	24.40	0	13,040	0.00%
2024/02/16	2	23.50	12	23.63	23.95	-10	13,129	-0.08%
2024/02/15	11	23.54	1	23.35	23.35	10	13,098	0.08%
2024/02/05	11.2	23.49	2	23.45	23.55	9.2	13,087	0.07%
2024/02/02	3.1	23.55	15	23.59	23.65	-11.9	13,085	-0.09%
2024/02/01	3	23.73	4	23.83	23.85	-1	13,086	-0.01%
2024/01/31	3	23.83	5	24.10	23.80	-2	13,148	-0.02%
2024/01/30	11	24.36	0	0.00	24.00	11	13,144	0.08%
2024/01/29	21	24.19	9	24.18	24.40	12	13,164	0.09%
2024/01/26	10	24.20	6	24.08	24.15	4	13,153	0.03%
2024/01/25	9	23.82	0	0.00	23.75	9	13,120	0.07%
2024/01/24	5	24.20	14	23.89	23.95	-9	13,119	-0.07%
2024/01/23	25	23.89	3	23.82	23.85	22	13,112	0.17%
2024/01/22	2.6	23.12	12	23.30	23.35	-9.4	13,060	-0.07%
2024/01/19	20	23.29	18	23.16	23.20	2	13,049	0.02%
2024/01/18	21	23.45	0	0.00	23.40	21	12,991	0.16%
2024/01/17	6.1	23.53	6	23.60	23.35	0.1	13,021	0.00%
2024/01/16	13	23.97	0	0.00	23.90	13	13,025	0.10%
2024/01/15	5	24.55	0	0.00	24.45	5	12,963	0.04%
2024/01/12	1	24.45	2	24.38	24.35	-1	13,000	-0.01%
2024/01/11	5	24.37	0	0.00	24.40	5	13,026	0.04%
2024/01/10	16	24.52	31	24.81	24.35	-15	13,180	-0.11%
2024/01/09	56.4	25.50	223	25.59	25.10	-166.6	13,022	-1.28%	大賣/鉅額交易
2024/01/08	93	26.27	10	26.40	26.05	83	12,801	0.65%
2024/01/05	28	26.09	22	26.15	26.10	6	12,727	0.05%
2024/01/04	36	26.22	22	26.30	26.25	14	12,671	0.11%
2024/01/03	12	25.66	5	25.95	25.70	7	12,565	0.06%
2024/01/02	21	26.10	3	26.10	26.05	18	12,482	0.14%
2023/12/29	12	26.05	27	26.00	26.05	-15	12,465	-0.12%
2023/12/28	20	26.00	16	26.19	25.95	4.1	12,479	0.03%
2023/12/27	40	26.33	25.5	26.47	26.20	14.6	12,340	0.12%
2023/12/26	37.1	26.69	16	26.80	26.70	21.1	12,063	0.17%
2023/12/25	137.1	27.42	82.5	27.29	26.95	54.6	11,878	0.46%	大買/
2023/12/22	21	27.08	19	27.55	27.00	2	11,440	0.02%
2023/12/21	35	27.68	57	27.72	27.70	-22	10,953	-0.20%
2023/12/20	384	28.15	148.3	28.18	28.20	235.8	10,450	2.26%	大買/大賣/鉅額交易
2023/12/19	139	26.99	175.1	27.17	27.75	-36.1	9,327	-0.39%	大買/大賣/
2023/12/18	236	26.94	434	26.94	26.85	-198	7,949	-2.49%	大買/大賣/鉅額交易
2023/12/15	102	25.13	205.1	25.66	26.00	-103.1	5,922	-1.74%	大買/大賣/鉅額交易
2023/12/14	10.6	23.60	28	23.69	23.65	-17.4	4,955	-0.35%
2023/12/13	2.3	23.23	10	23.33	23.10	-7.8	5,090	-0.15%
2023/12/12	28	22.96	18	22.91	22.90	10	5,192	0.19%
2023/12/11	22.1	23.47	10	23.15	23.05	12.1	5,194	0.23%
2023/12/08	9	23.48	1	23.25	23.25	8	5,197	0.15%
2023/12/06	0	0.00	4	23.90	23.80	-4	5,216	-0.08%
2023/12/04	14	23.69	26	23.63	23.80	-12	5,142	-0.23%
2023/12/01	0	0.00	3.4	23.49	23.50	-3.4	5,088	-0.07%
2023/11/30	3	23.40	16	23.40	23.35	-13	5,087	-0.26%
2023/11/29	22	23.54	0	0.00	23.55	22	5,135	0.43%
2023/11/28	30.5	23.55	2	23.68	23.65	28.5	5,111	0.56%
2023/11/27	1	23.30	7	23.31	23.25	-6	5,024	-0.12%
2023/11/24	10	22.55	1	22.85	22.80	9	4,925	0.18%
2023/11/23	0	0.00	9	22.80	22.75	-9	4,947	-0.18%
2023/11/22	4	22.80	16.1	22.84	22.70	-12.1	4,929	-0.24%
2023/11/21	12.1	22.53	15	22.75	22.70	-2.9	4,799	-0.06%
2023/11/20	7.1	22.33	2	22.55	22.20	5.1	4,711	0.11%
2023/11/16	22	22.37	10.3	22.58	22.45	11.7	4,650	0.25%
2023/11/15	5	21.45	10.4	21.98	22.10	-5.4	4,565	-0.12%
2023/11/14	5	21.15	3	21.25	21.20	2	4,530	0.04%
2023/11/13	0	0.00	3.2	21.60	21.20	-3.2	4,654	-0.07%
2023/11/10	17	21.05	0	0.00	20.95	17	4,724	0.36%
2023/11/09	0	0.00	2	21.25	21.15	-2	4,811	-0.04%
2023/11/08	1	21.30	101	21.35	21.15	-100	4,994	-2.00%	大賣/
2023/11/06	0	0.00	10	21.86	21.90	-10	5,158	-0.19%
2023/11/03	80.2	21.60	0	0.00	21.65	80.2	5,285	1.52%
2023/11/01	1	21.60	0	0.00	21.40	1	5,892	0.02%
2023/10/31	0	0.00	1	21.95	21.55	-1	6,448	-0.02%
2023/10/27	100.3	21.47	1	21.60	21.45	99.3	7,188	1.38%
2023/10/26	2	21.25	28	21.38	21.45	-26	7,239	-0.36%
2023/10/25	1	21.25	1.4	21.34	21.35	-0.4	7,308	0.00%
2023/10/24	2.2	20.49	1	20.65	20.60	1.2	7,330	0.02%
2023/10/23	2.1	20.95	0	0.00	20.95	2.1	7,386	0.03%
2023/10/20	1	20.75	0	0.00	20.95	1	7,503	0.01%
2023/10/19	3	21.18	10	21.60	21.25	-7	7,739	-0.09%
2023/10/18	14	21.43	1	21.65	21.75	13	7,777	0.17%
2023/10/17	7	21.44	26	21.57	21.45	-19	7,782	-0.24%
2023/10/16	1	21.55	2	21.60	21.60	-1	7,802	-0.01%
2023/10/13	4	21.70	0	0.00	21.70	4	7,847	0.05%
2023/10/12	0	0.00	11	21.56	21.85	-11	7,883	-0.14%
2023/10/11	39.1	21.57	15	21.58	21.45	24.1	7,934	0.30%
2023/10/06	20	22.00	7	22.01	22.00	13	7,902	0.16%
2023/10/05	5.1	21.85	1	21.90	21.90	4.1	7,962	0.05%
2023/10/04	6.5	21.72	0	0.00	21.55	6.5	7,930	0.08%
2023/10/03	7.2	22.23	0	0.00	22.20	7.2	7,860	0.09%
2023/10/02	3.1	22.62	3	22.67	22.60	0.1	7,867	0.00%
2023/09/28	24.1	22.65	15	22.58	22.55	9.1	7,923	0.11%
2023/09/27	58.2	22.94	21	22.85	22.90	37.2	7,881	0.47%
2023/09/26	4.5	23.75	12	23.75	23.75	-7.5	7,749	-0.10%
2023/09/25	11	24.24	25	24.17	24.00	-14	7,773	-0.18%
2023/09/22	20	24.43	12	24.18	24.30	8	7,782	0.10%
2023/09/21	14	24.72	56	24.41	24.30	-42	7,775	-0.54%
2023/09/20	15	24.78	22	24.93	24.70	-7	7,808	-0.09%
2023/09/19	6	24.90	13	24.65	24.80	-7	7,937	-0.09%
2023/09/18	36	24.82	17	24.87	24.70	19	7,974	0.24%
2023/09/15	20	23.99	4	23.90	24.10	16	7,772	0.21%
2023/09/14	1	23.50	3	23.48	23.65	-2	7,725	-0.03%
2023/09/13	2	23.30	0	0.00	23.30	2	7,998	0.03%
2023/09/12	6	23.60	11	23.67	23.65	-5	8,259	-0.06%
2023/09/11	5	23.45	8	23.29	23.25	-3	8,243	-0.04%
2023/09/08	1	23.05	0	0.00	23.05	1	8,336	0.01%
2023/09/07	5	23.29	5	23.23	23.20	0	8,399	0.00%
2023/09/06	2	23.48	0	0.00	23.30	2	8,452	0.02%
2023/09/05	15	23.60	9	23.74	23.65	6	8,446	0.07%
2023/09/04	16	23.68	6	23.58	23.70	10	8,456	0.12%
2023/09/01	15	23.07	7	23.24	23.15	8	8,427	0.09%
2023/08/31	11	22.90	11	23.11	23.10	0	8,529	0.00%
2023/08/30	10	22.67	20	22.79	22.80	-10	8,744	-0.11%
2023/08/29	8	22.83	9	22.71	22.75	-1	8,721	-0.01%
2023/08/28	18	23.09	7	23.20	22.95	11	8,699	0.13%
2023/08/25	15	22.88	11	22.91	22.90	4	8,695	0.05%
2023/08/24	1.3	22.72	1	22.60	22.60	0.3	8,687	0.00%
2023/08/23	13	22.83	10	22.95	22.70	3	8,681	0.03%
2023/08/22	6	22.80	2	22.75	22.80	4	8,701	0.05%
2023/08/21	22	23.30	10	22.90	22.95	12	8,709	0.14%
2023/08/18	3	23.23	19	23.21	23.20	-16	8,681	-0.18%
2023/08/17	17	22.32	4.1	22.68	22.70	13	8,597	0.15%
2023/08/16	8	22.94	25	23.05	22.85	-17	8,488	-0.20%
2023/08/15	36	23.29	0	0.00	23.25	36	8,433	0.43%
2023/08/14	13.2	23.39	16	23.47	23.25	-2.8	8,369	-0.03%
2023/08/11	71.6	24.76	21.1	24.70	24.50	50.6	8,200	0.62%
2023/08/10	12	25.14	21	25.21	25.15	-9	8,083	-0.11%
2023/08/09	85	25.33	28	25.72	25.35	57	8,026	0.71%
2023/08/08	31	25.66	10	25.68	25.45	21	7,979	0.26%
2023/08/07	59	25.72	29.3	26.16	26.10	29.7	7,900	0.38%
2023/08/04	41	25.79	71.7	25.72	26.10	-30.7	7,485	-0.41%
2023/08/02	67.4	25.53	199	25.64	25.35	-131.6	6,959	-1.89%	大賣/鉅額交易
2023/08/01	15	24.66	18	24.83	24.70	-3	6,343	-0.05%
2023/07/31	20	24.24	153	24.19	24.15	-133	6,308	-2.11%	大賣/鉅額交易
2023/07/28	17	24.44	1	24.30	24.40	16	6,270	0.26%
2023/07/27	20	24.76	2.5	24.82	24.85	17.5	6,193	0.28%
2023/07/26	19	24.84	14	24.98	24.50	5	6,197	0.08%
2023/07/25	5	24.67	35	24.66	24.70	-30	6,081	-0.49%
2023/07/24	40.5	24.87	28	25.02	24.65	12.5	6,006	0.21%
2023/07/21	5	24.46	10	24.35	24.25	-5	5,786	-0.09%
2023/07/20	25	24.58	16	24.45	24.65	9	5,833	0.15%
2023/07/19	7	24.14	11	23.75	23.60	-4	5,722	-0.07%
2023/07/18	61	24.08	25	24.26	24.05	36	5,908	0.61%
2023/07/17	29	24.05	13	24.26	24.20	16	5,975	0.27%
2023/07/14	12	23.85	58	23.78	23.85	-46	6,015	-0.76%
2023/07/13	13	23.21	15.1	23.35	23.35	-2.1	5,984	-0.03%
2023/07/12	25	23.13	20	23.10	23.10	5	6,002	0.08%
2023/07/11	16	23.35	15	23.35	23.35	1	6,005	0.02%
2023/07/10	12	23.45	12	23.55	23.40	0	6,079	0.00%
2023/07/07	20	23.38	24	23.38	23.35	-4	6,111	-0.07%
2023/07/06	30.1	23.92	22	23.80	23.80	8.1	6,107	0.13%
2023/07/05	35	24.41	21	24.20	24.20	14	6,050	0.23%
2023/07/04	9	24.56	29	24.63	24.60	-20	6,058	-0.33%
2023/07/03	25	24.38	21	24.69	24.50	4	6,089	0.07%
2023/06/30	21	24.56	19	24.40	24.40	2	6,058	0.03%
2023/06/29	32	24.87	48	24.77	24.65	-16	6,043	-0.26%
2023/06/28	45	24.98	17	24.85	24.85	28	6,043	0.46%
2023/06/27	33	25.15	67	25.28	25.25	-34	5,963	-0.57%
2023/06/26	15	24.98	7	24.75	24.75	8	5,823	0.14%
2023/06/21	8.1	24.51	1	24.55	24.55	7.1	5,811	0.12%
2023/06/20	3	24.58	0	0.00	24.65	3	5,879	0.05%
2023/06/19	35.1	24.80	5	24.77	24.90	30.1	5,893	0.51%
2023/06/16	19.2	24.47	35.4	24.50	24.55	-16.2	5,664	-0.29%
2023/06/15	21	23.91	41	23.67	23.65	-20	5,518	-0.36%
2023/06/14	45	24.02	29	23.93	23.85	16	5,686	0.28%
2023/06/13	25	23.33	21	23.20	23.20	4	5,680	0.07%
2023/06/12	21.4	23.83	17	23.51	23.50	4.4	5,720	0.08%
2023/06/09	1.4	23.94	0	0.00	23.95	1.4	5,802	0.02%
2023/06/08	4	23.83	8	23.85	23.90	-4	5,983	-0.07%
2023/06/06	56	23.95	64	23.89	23.85	-8	6,211	-0.13%
2023/06/05	21	24.40	21	23.96	24.40	0	6,245	0.00%
2023/06/02	3.1	23.09	1	23.20	23.20	2.1	6,133	0.03%
2023/06/01	8	23.11	0	0.00	23.10	8	6,297	0.13%
2023/05/31	30	23.30	0	0.00	23.10	30	6,394	0.47%
2023/05/30	20	23.20	0	0.00	23.00	20	6,578	0.30%
2023/05/29	11	23.14	7	23.25	23.15	4	7,000	0.06%
2023/05/26	16	23.11	8	23.03	23.00	8	7,358	0.11%
2023/05/25	23	23.36	16	23.25	23.25	7	7,578	0.09%
2023/05/24	38	23.63	9	23.65	23.75	29	7,658	0.38%
2023/05/23	1.1	23.70	2	23.70	23.75	-0.9	7,773	-0.01%
2023/05/22	0	0.00	0.1	23.75	23.65	-0.1	7,946	0.00%
2023/05/19	16.3	23.50	15	23.26	23.25	1.3	8,109	0.02%
2023/05/18	16	23.45	9	23.56	23.60	7	8,285	0.08%
2023/05/17	8	23.23	10.9	23.38	23.40	-2.9	8,378	-0.03%
2023/05/16	9	23.18	6	23.25	23.25	3	8,504	0.04%
2023/05/15	7.7	22.98	14	23.21	23.35	-6.3	8,695	-0.07%
2023/05/12	55.6	23.89	24	23.59	23.00	31.6	8,750	0.36%
2023/05/11	55.6	23.89	24	23.59	23.40	31.6	8,702	0.36%
2023/05/10	6	24.10	6	24.25	24.25	0	8,820	0.00%
2023/05/09	20.5	24.30	19	24.25	24.25	1.5	9,053	0.02%
2023/05/08	20	24.52	16	24.40	24.40	4	9,159	0.04%
2023/05/05	36	24.45	32	24.52	24.45	4	9,345	0.04%
2023/05/04	27	24.13	18	24.05	24.05	9	9,566	0.09%
2023/05/03	15	24.12	15	24.25	24.25	0	9,880	0.00%
2023/05/02	49	24.30	16	24.20	24.20	33	10,177	0.32%
2023/04/28	24.5	24.43	21	24.50	24.50	3.5	10,489	0.03%
2023/04/27	25	24.27	21	24.30	24.30	4	10,776	0.04%
2023/04/26	40.1	24.30	25	24.55	24.60	15.1	10,991	0.14%
2023/04/25	23.3	25.01	35	24.69	24.45	-11.7	11,452	-0.10%
2023/04/24	32	25.52	20	25.23	25.15	12	11,957	0.10%
2023/04/21	102.4	25.21	30	25.36	25.55	72.4	12,174	0.59%	大買/
2023/04/20	25.2	25.87	20	25.75	25.75	5.2	12,054	0.04%
2023/04/19	34	26.40	17	26.15	26.15	17	12,265	0.14%
2023/04/18	18	26.58	21.2	26.57	26.55	-3.2	12,241	-0.03%
2023/04/17	50.3	26.56	25	26.61	26.65	25.3	12,290	0.21%
2023/04/14	24	26.90	36	26.72	26.70	-12	12,409	-0.10%
2023/04/13	88	27.04	32.1	26.98	27.10	55.9	12,479	0.45%
2023/04/12	18	26.90	39	26.86	26.80	-21	12,549	-0.17%
2023/04/11	17	26.84	17.4	26.94	26.95	-0.4	12,654	0.00%
2023/04/10	20	26.71	37.1	26.82	26.90	-17.1	12,879	-0.13%
2023/04/07	32	26.65	24	26.57	26.55	8	13,120	0.06%
2023/04/06	22.4	26.41	32	26.63	26.75	-9.6	13,469	-0.07%
2023/03/31	0	26.50	2.1	26.52	26.40	-2.1	14,269	-0.01%
2023/03/30	27	26.32	25	26.29	26.25	2	15,575	0.01%
2023/03/29	13	26.16	16	26.32	26.40	-3	17,033	-0.02%
2023/03/28	14.2	26.22	15	26.12	26.15	-0.8	17,801	0.00%
2023/03/27	20	26.72	20	26.56	26.50	0	18,537	0.00%
2023/03/24	16.1	26.61	11.2	26.73	26.55	4.9	19,550	0.03%
2023/03/23	15	26.23	11	26.34	26.40	4	20,721	0.02%
2023/03/22	23	26.65	20.3	26.61	26.60	2.7	22,079	0.01%
2023/03/21	14	26.73	12.8	26.90	26.85	1.2	22,657	0.01%
2023/03/20	25	26.76	22	26.67	26.65	3	22,689	0.01%
2023/03/17	128	27.05	9	27.14	27.15	119	22,606	0.53%	大買/鉅額交易
2023/03/16	26	27.06	15	27.23	27.05	11	22,463	0.05%
2023/03/15	7	27.62	5	27.60	27.60	2	22,491	0.01%
2023/03/14	27	27.77	4	27.75	27.60	23	22,529	0.10%
2023/03/13	61	27.53	21	27.71	27.75	40	22,740	0.18%
2023/03/10	30.1	27.98	21	27.92	27.90	9.1	22,697	0.04%
2023/03/09	7	28.64	6	28.75	28.70	1	22,744	0.00%
2023/03/08	15.1	28.30	38	28.32	28.40	-22.9	22,700	-0.10%
2023/03/07	12	28.80	39	28.69	28.80	-27	22,742	-0.12%
2023/03/06	4	28.50	12	28.30	28.40	-8	22,627	-0.04%
2023/03/03	7	28.16	14	28.26	28.30	-7	22,580	-0.03%
2023/03/02	1	27.45	7	28.02	28.15	-6	22,576	-0.03%
2023/03/01	117	27.69	18	27.55	27.40	99	22,561	0.44%	大買/
2023/02/24	28	29.09	57.9	29.74	28.90	-29.9	22,234	-0.13%
2023/02/23	11	29.71	28.3	29.63	29.70	-17.3	21,938	-0.08%
2023/02/22	8	28.80	12	29.01	29.20	-4	21,873	-0.02%
2023/02/21	7	29.29	5	29.33	29.25	2	21,945	0.01%
2023/02/20	11	29.15	15	29.07	29.20	-4	22,379	-0.02%
2023/02/17	46.9	28.96	24	28.92	29.00	22.9	23,118	0.10%
2023/02/16	39	28.83	22	28.85	28.80	17	23,559	0.07%
2023/02/15	19	28.89	22	28.46	28.40	-3	23,389	-0.01%
2023/02/14	20.3	28.91	41	28.81	28.80	-20.8	23,295	-0.09%
2023/02/13	36.3	28.28	20	28.31	28.85	16.3	23,198	0.07%
2023/02/10	49.1	28.24	17	28.10	28.10	32.1	23,059	0.14%
2023/02/09	5.1	28.47	9	28.61	28.40	-3.9	23,070	-0.02%
2023/02/08	45.9	28.87	27.1	28.73	28.65	18.9	23,104	0.08%
2023/02/07	35.3	28.30	26	28.21	28.80	9.3	22,930	0.04%
2023/02/06	25.1	27.80	25	27.97	28.05	0.1	22,757	0.00%
2023/02/03	16.1	27.88	29	27.82	27.80	-12.9	22,668	-0.06%
2023/02/02	27.3	28.44	43.1	28.43	28.45	-15.8	22,489	-0.07%
2023/02/01	71.5	28.95	41.3	28.71	28.75	30.2	22,276	0.14%
2023/01/31	14.5	29.16	15	29.22	29.00	-0.5	21,995	0.00%
2023/01/30	27.1	28.81	71	28.91	29.00	-43.9	21,744	-0.20%
2023/01/17	10.3	28.27	14.6	28.29	28.45	-4.3	21,441	-0.02%
2023/01/16	23.3	27.90	22	27.94	27.95	1.3	21,168	0.01%
2023/01/13	106.2	27.73	44	27.78	27.75	62.2	20,983	0.30%	大買/
2023/01/12	112	28.19	87.2	28.12	27.60	24.8	20,674	0.12%	大買/
2023/01/11	31	27.65	44	27.69	27.80	-13	20,210	-0.06%
2023/01/10	10.3	27.20	5	27.28	27.25	5.3	19,989	0.03%
2023/01/09	91.8	27.05	31	27.43	27.35	60.8	19,992	0.30%
2023/01/06	5	27.10	9	26.77	27.10	-4	19,758	-0.02%
2023/01/05	8	26.58	20	26.84	26.50	-12	19,785	-0.06%
2023/01/04	34	26.90	30	26.85	26.65	4	19,743	0.02%
2023/01/03	32	27.03	33	26.94	27.10	-1	19,655	-0.01%
2022/12/30	23	27.13	27	26.93	26.75	-4	19,555	-0.02%
2022/12/29	21	26.56	20	26.46	26.60	1	19,450	0.01%
2022/12/28	47	27.07	113	27.06	26.80	-66	19,437	-0.34%	大賣/
2022/12/27	48	26.75	9	27.01	26.70	39	19,274	0.20%
2022/12/26	17	27.34	26	27.41	27.10	-9	19,051	-0.05%
2022/12/23	71	27.64	67	27.77	27.60	4	18,722	0.02%
2022/12/22	179	27.22	167.3	27.30	27.30	11.7	17,973	0.06%	大買/大賣/
2022/12/21	84.5	26.59	141	26.94	27.10	-56.5	16,789	-0.34%	大賣/
2022/12/20	87	26.19	53.3	25.73	24.70	33.7	15,380	0.22%
2022/12/19	40	26.93	6	26.56	26.00	34	14,732	0.23%
2022/12/16	51.1	27.74	72	27.63	27.50	-20.9	14,061	-0.15%
2022/12/15	77	27.20	274.5	27.21	27.60	-197.5	13,168	-1.50%	大賣/鉅額交易
2022/12/14	267	26.64	81.1	26.79	25.90	185.9	12,193	1.52%	大買/鉅額交易
2022/12/13	16	24.81	92.8	25.74	26.40	-76.8	10,963	-0.70%
2022/12/12	0	0.00	6	24.02	24.00	-6	10,542	-0.06%
2022/12/09	3	23.67	1	23.80	23.80	2	10,567	0.02%
2022/12/08	27	23.80	11	23.84	23.75	16	10,633	0.15%
2022/12/07	7	24.04	14	24.23	23.85	-7	10,670	-0.07%
2022/12/06	7	24.31	2	24.15	24.15	5	10,594	0.05%
2022/12/05	4	24.48	40.2	24.20	24.70	-36.2	10,597	-0.34%
2022/12/02	20	23.59	1	23.65	23.60	19	10,364	0.18%
2022/12/01	15	23.95	10	24.25	23.95	5	10,432	0.05%
2022/11/30	8.1	23.76	8	23.78	23.80	0.1	10,464	0.00%
2022/11/29	13	23.23	29	23.68	23.85	-16	10,493	-0.15%
2022/11/28	11	22.60	0	0.00	22.60	11	10,399	0.11%
2022/11/25	10.1	23.11	7	23.20	22.80	3.1	10,516	0.03%
2022/11/24	22	22.73	15	22.81	22.80	7	10,531	0.07%
2022/11/23	16	23.02	3	23.18	22.75	13	10,466	0.12%
2022/11/22	13	23.82	3	24.01	23.35	10	10,378	0.10%
2022/11/21	5	23.88	4.2	23.84	23.85	0.8	10,361	0.01%
2022/11/18	52	24.33	5.5	24.13	23.90	46.5	10,353	0.45%
2022/11/17	6	24.09	5	24.11	24.20	1	10,256	0.01%
2022/11/16	57	24.23	20.2	24.22	24.45	36.9	10,149	0.36%
2022/11/15	54.2	23.66	96	23.92	24.10	-41.8	9,713	-0.43%
2022/11/14	12	21.93	39	22.06	22.45	-27	8,940	-0.30%
2022/11/11	13	20.55	12	20.53	20.45	1	8,585	0.01%
2022/11/10	5.1	20.42	0	0.00	20.35	5.1	8,764	0.06%
2022/11/09	2	20.68	9	20.73	20.75	-7	9,001	-0.08%
2022/11/08	3	20.67	3	20.88	20.60	0	9,464	0.00%
2022/11/07	4	20.34	18	20.49	20.40	-14	9,865	-0.14%
2022/11/04	13	19.91	19	19.78	19.90	-6	9,907	-0.06%
2022/11/03	4	20.48	0	0.00	20.55	4	9,955	0.04%
2022/11/02	1	20.35	25.2	20.32	20.45	-24.2	9,996	-0.24%
2022/11/01	18	19.80	14.3	19.93	20.00	3.7	10,034	0.04%
2022/10/31	11	19.81	3	19.70	19.70	8	10,146	0.08%
2022/10/28	15	19.97	2	19.95	19.90	13	10,270	0.13%
2022/10/27	13	20.40	1	20.45	20.50	12	10,296	0.12%
2022/10/26	3.1	20.52	3	20.50	20.45	0.1	10,711	0.00%
2022/10/25	10	20.91	1	20.80	20.80	9	11,142	0.08%
2022/10/24	3	21.72	23	21.66	21.30	-20	11,165	-0.18%
2022/10/21	0	0.00	1	21.75	21.50	-1	11,244	-0.01%
2022/10/20	19	21.28	8	21.39	22.45	11	11,328	0.10%
2022/10/19	12	21.86	20	21.78	21.90	-8	11,399	-0.07%
2022/10/18	11	21.29	6	21.49	21.25	5	11,536	0.04%
2022/10/17	8	20.80	16	20.90	21.15	-8	11,683	-0.07%
2022/10/14	15	21.30	1	21.35	21.15	14	11,844	0.12%
2022/10/13	6	21.73	1	21.15	21.15	5	11,967	0.04%
2022/10/12	1	22.00	1	22.20	22.20	0	12,127	0.00%
2022/10/11	0	0.00	3.5	22.51	22.30	-3.5	12,275	-0.03%
2022/10/07	11	22.55	5	22.60	22.55	6	12,243	0.05%
2022/10/06	0	0.00	6	22.50	22.50	-6	12,267	-0.05%
2022/10/05	5.5	22.67	8	22.87	22.60	-2.5	12,293	-0.02%
2022/10/03	2	21.35	0	0.00	21.30	2	12,194	0.02%
2022/09/30	0	0.00	5	20.90	21.15	-5	12,257	-0.04%
2022/09/29	11	20.98	3	21.03	21.00	8	12,300	0.07%
2022/09/28	3.1	20.78	0	0.00	20.50	3.1	12,279	0.03%
2022/09/27	3.2	21.42	6	21.31	21.40	-2.8	12,321	-0.02%
2022/09/26	9.3	21.92	2	22.13	21.65	7.3	12,522	0.06%
2022/09/23	1	23.05	11	23.17	23.00	-10	12,506	-0.08%
2022/09/22	12	22.65	3	22.73	22.55	9	12,464	0.07%
2022/09/21	30	23.27	5.5	23.30	23.20	24.5	12,282	0.20%
2022/09/20	17.1	24.08	5	23.99	24.20	12.1	12,026	0.10%
2022/09/19	8	24.68	2	24.85	24.45	6	11,912	0.05%
2022/09/16	8	24.13	10	24.20	24.45	-2	11,816	-0.02%
2022/09/15	0	0.00	9	24.41	24.45	-9	11,879	-0.08%
2022/09/14	13	23.98	2	23.95	23.95	11	11,970	0.09%
2022/09/13	11.1	24.56	7	24.55	24.55	4.1	12,118	0.03%
2022/09/12	0	0.00	4	24.61	24.60	-4	12,301	-0.03%
2022/09/08	1	24.30	3	24.10	24.20	-2	12,320	-0.02%
2022/09/07	7	24.24	3	24.57	23.90	4	12,320	0.03%
2022/09/06	16.1	24.53	1	24.00	23.95	15.1	12,180	0.12%
2022/09/05	7.1	24.78	4	24.40	24.60	3.1	12,095	0.03%
2022/09/01	14.1	25.28	3	25.30	25.20	11.1	12,175	0.09%
2022/08/31	14	25.71	9	25.81	25.95	5	12,098	0.04%
2022/08/30	7	26.27	0	0.00	26.30	7	12,043	0.06%
2022/08/29	6.5	26.17	3	26.30	26.25	3.5	12,111	0.03%
2022/08/26	1.1	27.09	1	27.00	27.05	0.1	12,174	0.00%
2022/08/25	4	26.74	50	26.70	26.90	-46	12,183	-0.38%
2022/08/24	55.3	27.10	3	26.97	26.80	52.3	12,216	0.43%
2022/08/23	4	26.39	0	0.00	26.55	4	12,301	0.03%
2022/08/22	2.1	26.85	0.5	26.85	26.80	1.6	12,299	0.01%
2022/08/19	25	27.69	15	27.73	27.55	10	12,263	0.08%
2022/08/18	19	27.84	3	28.10	27.70	16	12,205	0.13%
2022/08/17	14	27.86	20	27.50	27.45	-6	12,084	-0.05%
2022/08/16	16	27.48	12	27.27	27.20	4	11,983	0.03%
2022/08/15	8	26.80	55	27.36	27.60	-47	11,864	-0.40%
2022/08/12	10	26.02	33	26.17	26.00	-23	11,606	-0.20%
2022/08/11	15	25.28	66	25.28	25.20	-51	11,403	-0.45%
2022/08/10	12	25.47	5.4	25.57	25.20	6.6	11,397	0.06%
2022/08/09	4	25.48	5	25.70	25.50	-1	11,359	-0.01%
2022/08/08	7.9	25.65	3	25.68	25.50	4.9	11,344	0.04%
2022/08/05	51	26.20	2	26.23	26.05	49	11,308	0.43%
2022/08/04	18	26.13	8	26.06	26.00	10	11,422	0.09%
2022/08/03	2.5	26.34	2	26.68	26.70	0.5	11,402	0.00%
2022/08/02	26	26.92	34	26.90	26.90	-8	11,544	-0.07%
2022/08/01	21	26.26	87	26.94	27.10	-66	11,292	-0.58%
2022/07/29	0	0.00	9	25.19	25.15	-9	11,552	-0.08%
2022/07/28	3	24.97	0	0.00	24.90	3	11,523	0.03%
2022/07/27	25.1	24.48	3.1	24.33	24.60	22	11,460	0.19%
2022/07/26	23	25.37	0.1	25.65	25.05	22.9	11,397	0.20%
2022/07/25	29.1	28.64	121	28.65	28.70	-91.9	11,190	-0.82%	大賣/
2022/07/22	19	28.11	2	28.05	28.20	17	11,040	0.15%
2022/07/21	46.1	28.20	35	28.31	28.10	11.1	11,086	0.10%
2022/07/20	3	29.10	38	29.39	29.40	-35	11,156	-0.31%
2022/07/19	26	28.48	17	28.47	28.75	9	11,216	0.08%
2022/07/18	9	27.57	7	27.67	28.40	2	11,158	0.02%
2022/07/15	0	0.00	3	26.68	26.85	-3	11,091	-0.03%
2022/07/14	3	26.38	7	26.80	26.80	-4	11,223	-0.04%
2022/07/13	13.2	26.74	2	26.90	26.60	11.2	11,308	0.10%
2022/07/12	0	0.00	7	26.72	26.75	-7	11,532	-0.06%
2022/07/11	6	26.97	0	0.00	27.00	6	11,650	0.05%
2022/07/08	36	26.78	4	26.73	26.70	32	11,748	0.27%
2022/07/07	4	25.74	2	25.75	26.00	2	11,839	0.02%
2022/07/06	0	0.00	1	25.60	25.50	-1	11,951	-0.01%
2022/07/05	1	25.35	10	25.75	26.00	-9	12,164	-0.07%
2022/07/04	55	24.68	24	24.96	25.00	31	12,242	0.25%
2022/07/01	1	26.85	6.3	26.94	26.60	-5.3	12,314	-0.04%
2022/06/30	9	27.02	0	0.00	26.85	9	12,310	0.07%
2022/06/29	1	27.60	0	0.00	27.70	1	12,355	0.01%
2022/06/28	2	27.85	4	27.89	27.95	-2	12,507	-0.02%
2022/06/27	4	28.30	12	28.39	28.50	-8	13,089	-0.06%
2022/06/24	2	27.70	1	27.50	27.50	1	13,382	0.01%
2022/06/23	14	27.31	13	27.57	27.10	1	13,663	0.01%
2022/06/22	7	27.71	3.2	27.38	27.40	3.9	13,894	0.03%
2022/06/21	0	0.00	39	28.45	28.40	-39	14,512	-0.27%
2022/06/20	25.2	28.77	68	28.59	28.05	-42.8	14,978	-0.29%
2022/06/17	17	29.77	135	29.59	29.80	-118	16,109	-0.73%	大賣/鉅額交易
2022/06/16	21	30.16	9	30.19	30.00	12	17,398	0.07%
2022/06/15	11	31.01	0	0.00	30.90	11	17,549	0.06%
2022/06/14	3	30.40	50	30.35	31.00	-47	17,760	-0.26%
2022/06/13	39.1	31.46	30.3	31.65	31.15	8.9	18,175	0.05%
2022/06/10	20.1	32.36	6	32.50	32.55	14.1	18,323	0.08%
2022/06/09	23	32.79	0	0.00	32.85	23	18,553	0.12%
2022/06/08	6.3	33.10	5	33.35	33.15	1.3	19,323	0.01%
2022/06/07	9	33.03	4	33.10	33.30	5	19,624	0.03%
2022/06/06	8	33.26	93	33.38	33.50	-85	19,839	-0.43%
2022/06/02	7	32.64	3	32.70	32.65	4	21,173	0.02%
2022/06/01	1	32.90	13	32.93	33.15	-12	22,617	-0.05%
2022/05/31	32.1	32.75	0	0.00	32.70	32.1	22,746	0.14%
2022/05/30	8	33.59	25.2	33.47	33.40	-17.2	22,803	-0.08%
2022/05/27	52	33.00	1	33.00	33.00	51	23,267	0.22%
2022/05/26	4	32.90	10	32.85	32.80	-6	23,743	-0.03%
2022/05/25	3	32.60	0	0.00	32.65	3	23,894	0.01%
2022/05/24	5	33.12	3	33.25	32.90	2	24,000	0.01%
2022/05/23	18	33.10	10	33.45	33.00	8	24,170	0.03%
2022/05/20	12	33.14	10	33.23	33.10	2	24,603	0.01%
2022/05/19	13.2	31.86	28	32.13	31.90	-14.8	25,466	-0.06%
2022/05/18	23.1	33.67	3	33.70	33.45	20.1	25,245	0.08%
2022/05/17	4	32.74	2	32.70	32.95	2	25,175	0.01%
2022/05/16	10	32.95	10	32.98	32.90	0	25,132	0.00%
2022/05/13	13	32.60	4	32.73	32.75	9	25,157	0.04%
2022/05/12	13.1	32.72	6.9	33.11	32.35	6.2	25,175	0.02%
2022/05/11	27	33.75	5	33.60	33.65	22	25,046	0.09%
2022/05/10	10	34.21	16	34.28	34.50	-6	25,121	-0.02%
2022/05/09	4	33.86	9.5	33.77	33.65	-5.4	25,071	-0.02%
2022/05/06	117.1	34.95	6	35.25	34.60	111.1	25,056	0.44%	大買/鉅額交易
2022/05/05	5.1	38.55	0	0.00	38.35	5.1	24,627	0.02%
2022/05/04	9	37.98	0	0.00	37.95	9	24,616	0.04%
2022/05/03	4.1	38.06	2	37.40	37.85	2.1	24,698	0.01%
2022/04/29	13	38.21	9	38.16	38.15	4	24,756	0.02%
2022/04/28	18	38.37	1	38.05	38.05	17	24,853	0.07%
2022/04/27	28	38.09	1	38.15	38.20	27	24,827	0.11%
2022/04/26	147.1	39.56	14	40.38	39.40	133.1	24,640	0.54%	大買/鉅額交易
2022/04/25	302	41.24	6.7	41.01	40.90	295.3	24,401	1.21%	大買/鉅額交易
2022/04/22	18.3	43.94	9	43.95	43.85	9.3	24,199	0.04%
2022/04/21	21	43.54	18	43.26	43.10	3	24,298	0.01%
2022/04/20	28	43.69	8	43.84	43.60	20	24,620	0.08%
2022/04/19	13	44.87	28	44.61	44.50	-15	24,576	-0.06%
2022/04/18	27.7	45.13	5	45.14	44.75	22.7	24,596	0.09%
2022/04/15	16	47.13	72	47.20	46.80	-56	24,461	-0.23%
2022/04/14	5	46.89	25	47.12	46.80	-20	24,431	-0.08%
2022/04/13	1.4	47.22	4.4	47.15	47.10	-3.1	24,418	-0.01%
2022/04/12	21	46.31	21	46.68	46.70	0	24,421	0.00%
2022/04/11	216.2	46.77	24.2	47.22	46.65	192	24,375	0.79%	大買/鉅額交易
2022/04/08	8.2	47.44	52	46.49	47.50	-43.8	24,241	-0.18%
2022/04/07	37	46.99	17.7	47.57	45.75	19.3	24,089	0.08%
2022/04/06	12	46.75	3	46.72	46.95	9	23,863	0.04%
2022/04/01	8.1	46.37	3.3	46.48	46.55	4.8	23,925	0.02%
2022/03/31	20	46.59	15	46.47	46.15	5	24,396	0.02%
2022/03/30	18.2	45.11	524.1	45.71	46.90	-505.9	24,614	-2.06%	大賣/鉅額交易
2022/03/29	556.2	46.54	13.2	46.73	46.00	543.1	24,555	2.21%	大買/鉅額交易
2022/03/28	36.3	47.40	125.4	47.56	47.30	-89.2	24,828	-0.36%	大賣/
2022/03/25	67.3	48.08	97.3	48.12	48.50	-30	25,621	-0.12%
2022/03/24	67.2	48.29	31.6	48.55	47.95	35.6	27,333	0.13%
2022/03/23	290.3	47.05	278	47.88	48.50	12.3	28,160	0.04%	大買/大賣/
2022/03/22	165.1	47.89	432	48.01	47.40	-266.9	27,779	-0.96%	大買/大賣/鉅額交易
2022/03/21	269.8	46.99	294	46.74	47.20	-24.2	26,656	-0.09%	大買/大賣/
2022/03/18	114	44.27	17	44.21	43.95	97	25,846	0.38%	大買/
2022/03/17	11	44.17	18	44.06	44.20	-7	26,610	-0.03%
2022/03/16	26	44.06	28	44.06	43.75	-2	26,726	-0.01%
2022/03/15	16	43.25	11	43.45	43.20	5	26,546	0.02%
2022/03/14	23	43.60	27	43.74	44.00	-4	27,330	-0.01%
2022/03/11	25	43.81	83	43.79	43.60	-58	27,832	-0.21%
2022/03/10	26	41.97	21	42.38	42.80	5	27,391	0.02%
2022/03/09	14	41.29	9	41.50	41.80	5	27,386	0.02%
2022/03/08	204	42.65	168.1	41.81	40.90	35.9	27,456	0.13%	大買/大賣/
2022/03/07	29	43.66	157.5	43.12	43.90	-128.5	26,189	-0.49%	大賣/鉅額交易
2022/03/04	8.4	42.09	53	42.10	42.00	-44.7	24,971	-0.18%
2022/03/03	28.1	42.65	13	42.38	42.30	15.1	25,053	0.06%
2022/03/02	64	42.93	46	42.66	42.25	18	25,338	0.07%
2022/03/01	19	42.57	23	42.57	42.05	-4	26,021	-0.02%
2022/02/25	36	40.56	20	40.58	40.50	16	27,087	0.06%
2022/02/24	9	39.68	14.4	40.21	39.35	-5.4	27,790	-0.02%
2022/02/23	11	41.34	7	41.22	41.30	4	27,769	0.01%
2022/02/22	63	42.30	28.1	42.05	41.20	34.9	27,786	0.13%
2022/02/21	97.6	42.59	107	42.38	42.75	-9.4	27,345	-0.03%	大賣/
2022/02/18	1.5	39.84	10	39.80	39.85	-8.6	26,414	-0.03%
2022/02/17	4.1	39.61	2	39.48	39.75	2.1	26,629	0.01%
2022/02/16	0	0.00	11	39.59	39.55	-11	26,832	-0.04%
2022/02/15	10.1	39.58	0	0.00	39.10	10.1	27,223	0.04%
2022/02/14	9.3	39.66	29	39.63	39.80	-19.7	28,130	-0.07%
2022/02/11	10.1	40.41	3	40.53	40.35	7.1	28,247	0.02%
2022/02/10	29	40.60	17.2	40.43	40.50	11.8	28,566	0.04%
2022/02/09	35	40.25	49	40.50	40.25	-14	29,265	-0.05%
2022/02/08	17	39.85	15.5	39.89	40.00	1.5	29,287	0.01%
2022/02/07	12.2	39.39	25.2	38.37	39.85	-13	29,340	-0.04%
2022/01/26	7.1	37.05	9	36.87	37.00	-1.9	29,320	-0.01%
2022/01/25	11	37.13	21	37.09	36.75	-10	29,502	-0.03%
2022/01/24	2.2	37.15	1	37.10	37.10	1.2	29,595	0.00%
2022/01/21	13	38.55	44	38.52	38.15	-31	29,608	-0.10%
2022/01/20	40	38.93	16	38.89	39.25	24	29,596	0.08%
2022/01/19	7.1	38.36	0	0.00	38.25	7.1	29,578	0.02%
2022/01/18	5	39.10	0	0.00	38.80	5	29,689	0.02%
2022/01/14	25.1	39.68	40	39.54	40.00	-14.9	30,508	-0.05%
2022/01/13	51	39.15	22.5	39.46	40.00	28.5	30,450	0.09%
2022/01/12	14.5	38.04	15	38.47	38.45	-0.5	30,188	0.00%
2022/01/11	11	38.49	4	38.41	38.15	7	30,146	0.02%
2022/01/10	16	38.76	42	38.72	38.90	-26	30,244	-0.09%
2022/01/07	6	39.37	5	39.50	39.05	1	30,235	0.00%
2022/01/06	47	39.78	3	39.78	39.75	44	30,272	0.15%
2022/01/05	21.1	40.73	97	40.46	40.25	-76	30,346	-0.25%
2022/01/04	61.3	40.20	61	40.33	40.15	0.3	30,395	0.00%
2022/01/03	17.1	40.56	6	40.48	40.70	11.1	30,572	0.04%
2021/12/30	7	41.10	2	41.30	41.15	5	30,805	0.02%
2021/12/29	5.1	41.40	3	41.28	41.50	2.1	30,944	0.01%
2021/12/28	17.7	41.17	34	41.19	41.10	-16.3	31,211	-0.05%
2021/12/27	143.4	41.62	80	41.68	41.00	63.4	31,412	0.20%	大買/
2021/12/24	26	43.05	32	43.14	42.55	-6	31,107	-0.02%
2021/12/23	117	43.47	99	43.77	43.55	18	30,878	0.06%	大買/
2021/12/22	114.4	44.23	96	44.43	43.90	18.4	30,458	0.06%	大買/
2021/12/21	133.7	43.59	131.3	43.52	44.55	2.4	29,872	0.01%	大買/大賣/
2021/12/20	349.3	43.53	375.3	44.11	44.05	-26	28,816	-0.09%	大買/大賣/
2021/12/17	72.4	41.31	138.2	41.27	41.70	-65.8	26,866	-0.24%	大賣/
2021/12/16	12.4	39.58	11	39.62	39.40	1.4	25,705	0.01%
2021/12/15	12.8	39.97	20	39.89	39.95	-7.2	25,899	-0.03%
2021/12/14	49.3	39.97	31.1	40.11	39.65	18.2	25,870	0.07%
2021/12/13	39.2	40.50	81.3	40.33	40.90	-42.1	25,432	-0.17%
2021/12/10	16.1	38.67	65	38.97	38.50	-48.9	24,588	-0.20%
2021/12/09	39.3	38.91	58.3	39.11	38.45	-19	24,644	-0.08%
2021/12/08	149	40.22	69	39.55	39.15	80	24,884	0.32%	大買/
2021/12/07	67.1	38.44	132	38.59	39.00	-64.9	24,544	-0.26%	大賣/
2021/12/06	7.3	37.15	18	37.29	37.10	-10.7	23,937	-0.04%
2021/12/03	16	36.53	19	36.43	36.50	-3	23,783	-0.01%
2021/12/02	25	35.71	109	35.94	36.20	-84	23,710	-0.35%	大賣/
2021/12/01	5	34.92	4	35.10	35.40	1	23,638	0.00%
2021/11/30	71	34.90	20	34.88	35.10	51	23,681	0.22%
2021/11/29	58	34.90	9.2	35.15	35.10	48.8	23,701	0.21%
2021/11/26	26.3	36.83	44	36.29	36.25	-17.8	23,693	-0.08%
2021/11/25	91.1	38.13	69.3	38.16	38.15	21.8	23,602	0.09%
2021/11/24	94.3	37.20	247	36.99	37.40	-152.7	22,654	-0.67%	大賣/鉅額交易
2021/11/23	79.1	34.67	130.2	35.16	35.20	-51.1	21,411	-0.24%	大賣/
2021/11/22	61	32.50	70	33.11	33.40	-9	21,791	-0.04%
2021/11/19	117.2	33.35	72	32.95	32.85	45.2	21,762	0.21%	大買/
2021/11/18	23	33.77	14	33.90	33.90	9	21,745	0.04%
2021/11/17	53	34.03	21	34.02	33.85	32	21,904	0.15%
2021/11/16	44.3	34.31	13	34.48	34.10	31.3	22,142	0.14%
2021/11/15	106	34.92	0	0.00	34.75	106	22,263	0.48%	大買/鉅額交易
2021/11/12	90	35.75	60	36.86	35.55	30	22,815	0.13%
2021/11/11	52	36.55	184.1	36.75	36.25	-132.1	22,815	-0.58%	大賣/鉅額交易
2021/11/10	129	35.43	63	35.25	34.95	66	22,256	0.30%	大買/
2021/11/09	111.3	35.44	81	35.62	35.70	30.3	22,466	0.13%	大買/
2021/11/08	74	36.42	141	35.68	36.25	-67	22,636	-0.30%	大賣/
2021/11/05	63	34.48	5	34.43	34.30	58	22,459	0.26%
2021/11/04	175	35.28	7	35.51	35.15	168	22,738	0.74%	大買/鉅額交易
2021/11/03	7	35.89	108	35.48	35.70	-101	23,539	-0.43%	大賣/鉅額交易
2021/11/02	64.3	35.48	64	35.85	35.15	0.3	23,573	0.00%
2021/11/01	59	35.23	70	35.58	35.20	-11	23,736	-0.05%
2021/10/29	33	34.50	34.1	34.89	35.10	-1.1	23,880	0.00%
2021/10/28	51	34.61	56.5	34.93	34.85	-5.5	23,908	-0.02%
2021/10/27	56	35.33	12	35.36	35.30	44	24,131	0.18%
2021/10/26	2	34.98	12	35.39	35.60	-10	24,736	-0.04%
2021/10/25	52	33.60	98.5	34.41	35.05	-46.5	25,027	-0.19%
2021/10/22	179.1	35.14	30.5	34.08	33.70	148.6	25,424	0.58%	大買/鉅額交易
2021/10/21	7.3	37.00	69	36.60	36.90	-61.7	25,461	-0.24%
2021/10/20	80	36.46	70	36.70	36.05	10	25,804	0.04%
2021/10/19	2	36.45	4.5	36.57	36.60	-2.5	26,215	-0.01%
2021/10/18	66	36.09	57	36.55	36.40	9	26,883	0.03%
2021/10/15	26	36.81	4	36.50	36.30	22	27,449	0.08%
2021/10/14	12	35.88	56	35.84	36.35	-44	28,019	-0.16%
2021/10/13	95	35.77	98	36.59	35.80	-3	28,804	-0.01%
2021/10/12	2	36.35	57	36.72	36.10	-55	29,292	-0.19%
2021/10/08	126	37.49	169	36.92	37.00	-43	30,189	-0.14%	大買/大賣/
2021/10/07	105	37.53	124	38.02	38.30	-19	31,156	-0.06%	大買/大賣/
2021/10/06	104.2	38.98	64.2	38.18	38.05	40	32,370	0.12%	大買/
2021/10/05	55.3	37.25	144	37.29	39.00	-88.7	33,509	-0.26%	大賣/
2021/10/04	130	39.11	169	37.68	37.10	-39	34,130	-0.11%	大買/大賣/
2021/10/01	153	40.39	25	40.20	39.15	128	35,544	0.36%	大買/鉅額交易
2021/09/30	27	41.07	108	40.98	41.80	-81	37,175	-0.22%	大賣/
2021/09/29	9	40.86	17	40.75	40.35	-8	38,748	-0.02%
2021/09/28	123	41.50	23.2	41.50	41.45	99.8	41,331	0.24%	大買/
2021/09/27	46.3	42.20	57	41.99	42.35	-10.7	44,443	-0.02%
2021/09/24	1.1	41.46	59	41.60	41.75	-57.9	49,121	-0.12%
2021/09/23	149.3	40.71	455.5	41.02	41.25	-306.2	55,807	-0.55%	大買/大賣/鉅額交易
2021/09/22	142.8	41.58	89.5	41.18	41.00	53.3	63,801	0.08%	大買/
2021/09/17	51	43.64	61	43.79	44.45	-10	67,891	-0.01%
2021/09/16	63.7	44.36	0	0.00	44.15	63.7	70,029	0.09%
2021/09/15	46.1	44.60	52	44.81	45.05	-5.9	71,938	-0.01%
2021/09/14	72	45.40	9	45.59	45.50	63	75,763	0.08%
2021/09/13	62.3	47.01	37.5	47.02	46.90	24.8	79,590	0.03%
2021/09/10	80	46.25	76.7	46.16	46.35	3.4	80,607	0.00%
2021/09/09	5	44.70	129	44.51	44.95	-124	81,642	-0.15%	大賣/鉅額交易
2021/09/08	122.2	44.06	93	44.51	43.70	29.2	84,570	0.03%	大買/
2021/09/07	116	44.19	44.7	44.05	44.20	71.3	84,889	0.08%	大買/
2021/09/06	14	44.66	155.3	44.79	44.45	-141.3	85,072	-0.17%	大賣/鉅額交易
2021/09/03	63.3	44.56	47	45.33	44.05	16.3	85,000	0.02%
2021/09/02	146	44.97	62	45.46	44.40	84	85,129	0.10%	大買/
2021/09/01	70	46.61	70	46.74	46.05	0	85,115	0.00%
2021/08/31	85	46.44	90	46.65	46.85	-5	85,070	-0.01%
2021/08/30	56	46.10	51.2	46.66	46.40	4.8	85,302	0.01%
2021/08/27	93	45.87	115	46.08	45.85	-22	85,511	-0.03%	大賣/
2021/08/26	76.3	46.34	101.3	47.24	46.00	-24.9	85,671	-0.03%	大賣/
2021/08/25	56.2	43.81	68	44.09	44.10	-11.8	85,317	-0.01%
2021/08/24	185	43.71	147	44.19	44.00	38	89,217	0.04%	大買/大賣/
2021/08/23	56	44.50	28	44.62	44.10	28	93,474	0.03%
2021/08/20	64	43.01	14	43.29	43.40	50	96,058	0.05%
2021/08/19	50.3	44.19	18	43.62	42.75	32.3	98,816	0.03%
2021/08/18	103.2	43.09	110.7	43.86	45.40	-7.5	100,762	-0.01%	大買/大賣/
2021/08/17	145.5	46.00	15.2	45.15	44.30	130.3	102,491	0.13%	大買/鉅額交易
2021/08/16	19	47.51	17	48.23	47.80	2	106,682	0.00%
2021/08/13	28	48.50	31	48.12	47.80	-3	111,289	0.00%
2021/08/12	15	47.92	138.2	48.06	49.30	-123.2	115,351	-0.11%	大賣/鉅額交易
2021/08/11	52.2	47.83	41	47.55	47.00	11.2	118,096	0.01%
2021/08/10	131.1	47.84	19	47.41	47.30	112.1	119,720	0.09%	大買/鉅額交易
2021/08/09	33.2	48.84	156.5	48.99	48.85	-123.3	121,383	-0.10%	大賣/鉅額交易
2021/08/06	27	47.15	24.2	47.13	47.00	2.8	123,407	0.00%
2021/08/05	20.2	47.56	8	47.56	47.15	12.2	126,196	0.01%
2021/08/04	43	49.27	35.5	48.95	48.60	7.5	129,263	0.01%
2021/08/03	18	48.68	16.5	48.67	48.75	1.5	134,933	0.00%
2021/08/02	36.5	48.93	19	49.09	49.25	17.5	138,109	0.01%
2021/07/30	71.2	49.43	71	49.34	48.90	0.2	142,440	0.00%
2021/07/29	56	47.77	254	48.58	48.90	-198	146,402	-0.14%	大賣/鉅額交易
2021/07/28	144	46.83	70.9	46.90	46.90	73.1	148,860	0.05%	大買/
2021/07/27	128.5	47.64	66.4	47.74	46.50	62.1	151,587	0.04%	大買/
2021/07/26	148.2	49.95	30	49.17	48.55	118.2	154,472	0.08%	大買/鉅額交易
2021/07/23	74	49.25	131	49.72	50.40	-57	157,355	-0.04%	大賣/
2021/07/22	123.5	48.51	83.8	48.85	48.20	39.7	158,348	0.03%	大買/
2021/07/21	159.2	51.30	92	50.38	49.30	67.2	159,661	0.04%	大買/
2021/07/20	57.3	51.45	26	51.55	51.50	31.3	159,499	0.02%
2021/07/19	53.2	53.86	59	53.76	53.10	-5.9	159,337	0.00%
2021/07/16	117	53.31	112	53.03	53.00	5	159,322	0.00%	大買/大賣/
2021/07/15	60.3	52.87	207.6	52.47	54.40	-147.3	159,147	-0.09%	大賣/鉅額交易
2021/07/14	226.8	50.75	227.6	51.21	50.70	-0.8	158,637	0.00%	大買/大賣/
2021/07/13	350.1	54.14	356.1	54.69	52.60	-5.9	158,188	0.00%	大買/大賣/
2021/07/12	188	58.08	192	59.08	57.40	-4	157,356	0.00%	大買/大賣/
2021/07/09	125	57.04	105.1	57.35	56.50	20	156,798	0.01%	大買/大賣/
2021/07/08	229.1	57.93	336	57.93	58.50	-106.9	156,468	-0.07%	大買/大賣/鉅額交易
2021/07/07	297.3	57.91	204.1	57.97	56.50	93.2	155,332	0.06%	大買/大賣/
2021/07/06	238.4	60.77	161.1	60.38	59.60	77.3	155,560	0.05%	大買/大賣/
2021/07/05	452	61.89	446.7	61.92	61.30	5.3	156,896	0.00%	大買/大賣/
2021/07/02	356	60.61	422	60.52	60.10	-66	154,581	-0.04%	大買/大賣/
2021/07/01	766.4	60.99	443.2	61.28	58.80	323.2	153,370	0.21%	大買/大賣/鉅額交易
2021/06/30	471.9	62.77	479.5	62.60	61.20	-7.6	151,103	-0.01%	大買/大賣/
2021/06/29	744.9	58.69	716.9	59.03	59.50	28	147,776	0.02%	大買/大賣/
2021/06/28	609	53.98	589.6	53.89	55.70	19.4	141,237	0.01%	大買/大賣/
2021/06/25	176.2	52.07	201.5	52.19	50.70	-25.3	136,878	-0.02%	大買/大賣/
2021/06/24	117.2	50.83	242.8	50.86	50.60	-125.6	135,237	-0.09%	大買/大賣/鉅額交易
2021/06/23	470.8	51.70	299.1	50.53	48.25	171.7	133,347	0.13%	大買/大賣/鉅額交易
2021/06/22	198	50.65	262.3	51.22	51.70	-64.3	130,040	-0.05%	大買/大賣/
2021/06/21	116.6	47.61	98.2	47.86	47.00	18.4	125,972	0.01%	大買/
2021/06/18	161.1	50.97	188	51.26	50.00	-26.9	124,583	-0.02%	大買/大賣/
2021/06/17	331.4	52.08	225	52.71	50.80	106.4	123,048	0.09%	大買/大賣/鉅額交易
2021/06/16	50	50.95	98.3	51.01	50.40	-48.3	120,480	-0.04%
2021/06/15	71.2	48.49	68.8	48.89	50.60	2.5	120,113	0.00%
2021/06/11	30.6	46.75	22	47.19	47.20	8.6	119,897	0.01%
2021/06/10	49.5	45.80	26.1	45.66	47.10	23.4	120,284	0.02%
2021/06/09	29.1	46.87	48	46.60	46.80	-18.9	120,431	-0.02%
2021/06/08	11.3	48.22	37	47.87	48.55	-25.7	120,709	-0.02%
2021/06/07	74.8	46.28	39.1	46.52	47.20	35.7	120,863	0.03%
2021/06/04	65.2	51.11	41.8	51.32	49.95	23.5	120,690	0.02%
2021/06/03	44.4	51.99	34.3	51.87	51.60	10.1	121,601	0.01%
2021/06/02	98.3	52.83	76.5	53.10	52.70	21.8	121,644	0.02%
2021/06/01	601.6	53.30	328.8	52.96	53.30	272.7	122,374	0.22%	大買/大賣/鉅額交易
2021/05/31	317.4	52.41	279.8	52.58	52.40	37.6	121,105	0.03%	大買/大賣/
2021/05/28	160.7	47.45	232.5	47.84	48.70	-71.8	118,089	-0.06%	大買/大賣/
2021/05/27	269.5	45.34	280.2	45.47	44.30	-10.6	116,115	-0.01%	大買/大賣/
2021/05/26	249.1	43.74	192	43.89	44.10	57.1	114,060	0.05%	大買/大賣/
2021/05/25	158.4	44.43	210.3	44.49	44.00	-51.9	113,252	-0.05%	大買/大賣/
2021/05/24	331.2	46.00	397	46.28	45.05	-65.8	113,497	-0.06%	大買/大賣/
2021/05/21	446.5	44.50	373	44.64	46.15	73.5	110,303	0.07%	大買/大賣/
2021/05/20	540.7	44.67	467	44.72	43.00	73.7	105,867	0.07%	大買/大賣/
2021/05/19	362.1	44.33	272.4	44.52	45.00	89.7	101,894	0.09%	大買/大賣/
2021/05/18	170	40.42	196.2	40.16	40.95	-26.2	99,356	-0.03%	大買/大賣/
2021/05/17	84.6	37.88	133	37.57	37.25	-48.4	97,397	-0.05%	大賣/
2021/05/14	274.4	43.86	185.2	43.85	41.35	89.2	95,502	0.09%	大買/大賣/
2021/05/13	256	46.89	219.4	47.04	45.90	36.6	92,554	0.04%	大買/大賣/
2021/05/12	267.2	55.19	286.9	54.75	51.00	-19.6	89,797	-0.02%	大買/大賣/
2021/05/11	440.4	59.09	334.6	57.93	56.60	105.7	86,567	0.12%	大買/大賣/鉅額交易
2021/05/10	228.3	55.18	205.2	55.80	57.40	23.1	80,795	0.03%	大買/大賣/
2021/05/07	373.5	49.12	366.6	49.48	52.20	6.9	77,653	0.01%	大買/大賣/
2021/05/06	255	46.57	323.7	47.04	47.50	-68.7	73,184	-0.09%	大買/大賣/
2021/05/05	135.2	42.25	383.1	42.60	43.20	-247.9	68,736	-0.36%	大買/大賣/鉅額交易
2021/05/04	338.6	40.09	237.2	41.31	39.30	101.4	66,023	0.15%	大買/大賣/鉅額交易
2021/05/03	426.2	44.78	231.2	45.01	42.65	195	62,948	0.31%	大買/大賣/鉅額交易
2021/04/29	260.2	40.61	396.4	41.13	42.60	-136.1	59,681	-0.23%	大買/大賣/鉅額交易
2021/04/28	194.3	39.28	153	39.33	38.75	41.3	56,519	0.07%	大買/大賣/
2021/04/27	181	39.87	88	39.43	40.00	93	55,435	0.17%	大買/
2021/04/26	35	38.41	91.9	37.82	39.25	-56.9	53,702	-0.11%
2021/04/23	49	34.43	110	35.62	35.70	-61	53,554	-0.11%	大賣/
2021/04/22	132	38.13	148	37.88	36.25	-16	53,573	-0.03%	大買/大賣/
2021/04/21	118	34.89	105.8	34.53	35.40	12.2	53,448	0.02%	大買/大賣/
2021/04/20	111.3	33.39	349.1	33.09	34.50	-237.8	53,279	-0.45%	大買/大賣/鉅額交易
2021/04/19	54	33.10	593	34.64	34.70	-539	53,408	-1.01%	大賣/鉅額交易
2021/04/16	35	30.80	48.8	30.54	31.55	-13.8	53,007	-0.03%
2021/04/15	58.2	28.84	69.1	28.60	28.70	-10.9	52,922	-0.02%
2021/04/14	50.1	27.65	79	27.82	27.80	-29	53,582	-0.05%
2021/04/13	78.2	27.79	20.2	27.72	27.40	58	55,897	0.10%
2021/04/12	201	28.18	213.2	28.31	29.00	-12.2	59,126	-0.02%	大買/大賣/
2021/04/09	362.1	26.40	248.6	26.51	26.80	113.5	58,542	0.19%	大買/大賣/鉅額交易
2021/04/08	12	24.95	82	24.95	24.95	-70	56,092	-0.12%
2021/04/07	189.2	22.73	109.4	22.86	22.70	79.8	56,933	0.14%	大買/大賣/
2021/04/06	158.3	21.78	211.5	21.89	22.70	-53.2	56,288	-0.09%	大買/大賣/
2021/04/01	283	20.60	185.9	20.46	20.75	97.1	54,838	0.18%	大買/大賣/
2021/03/31	97	18.99	233.8	18.97	19.50	-136.8	52,181	-0.26%	大賣/鉅額交易
2021/03/30	68.5	18.25	29.9	18.16	18.30	38.6	51,223	0.08%
2021/03/29	616	18.32	87	18.36	18.30	529	52,583	1.01%	大買/鉅額交易
2021/03/26	101.5	17.80	10	17.75	17.80	91.5	55,864	0.16%	大買/
2021/03/25	34	17.88	68	17.96	17.55	-34	58,787	-0.06%
2021/03/24	38	17.26	16	17.31	17.30	22	58,813	0.04%
2021/03/23	21	17.70	6	17.74	17.55	15	59,227	0.03%
2021/03/22	26	17.69	3	17.65	17.70	23	60,007	0.04%
2021/03/19	36	17.70	9	17.83	17.50	27	61,924	0.04%
2021/03/18	16	17.82	18	17.83	17.75	-2	63,665	0.00%
2021/03/17	27	17.86	4	17.90	17.85	23	66,518	0.03%
2021/03/16	93	17.85	23	17.80	17.75	70	67,843	0.10%
2021/03/15	32	18.46	10	18.41	18.35	22	67,472	0.03%
2021/03/12	5	18.45	44.6	18.49	18.75	-39.6	67,060	-0.06%
2021/03/11	15	18.24	36.2	18.27	18.25	-21.2	66,686	-0.03%
2021/03/10	28	18.11	33	18.18	18.20	-5	66,651	-0.01%
2021/03/09	100	18.66	102	18.62	18.40	-2	66,366	0.00%	大賣/
2021/03/08	21	18.17	38	18.10	18.10	-17	65,151	-0.03%
2021/03/05	208	18.28	203	18.17	17.85	5	64,811	0.01%	大買/大賣/
2021/03/04	80	18.56	112.4	18.74	18.60	-32.4	63,711	-0.05%	大賣/
2021/03/03	54	18.00	112.6	17.94	17.75	-58.6	61,301	-0.10%	大賣/
2021/03/02	42	17.61	46	17.62	17.30	-4	60,155	-0.01%
2021/02/26	145	17.35	76	17.41	17.45	69	59,714	0.12%	大買/
2021/02/25	50	17.19	159	17.16	17.45	-109	58,896	-0.19%	大賣/鉅額交易
2021/02/24	250.9	17.13	79	17.09	16.50	171.9	58,000	0.30%	大買/鉅額交易
2021/02/23	48	16.78	209.2	16.98	17.20	-161.2	55,364	-0.29%	大賣/鉅額交易
2021/02/22	29	15.53	51	15.65	15.65	-22	54,002	-0.04%
2021/02/19	40	15.23	38	15.33	15.45	2	53,465	0.00%
2021/02/18	42.1	15.07	148	14.98	15.40	-106	52,997	-0.20%	大賣/鉅額交易
2021/02/17	14	14.12	44	14.03	14.25	-30	52,242	-0.06%
2021/02/05	68	13.45	15	13.43	13.40	53	51,850	0.10%
2021/02/04	18	13.56	13	13.72	13.65	5	51,731	0.01%
2021/02/03	24	13.85	13	13.73	13.70	11	51,751	0.02%
2021/02/02	75	14.03	24	14.08	14.20	51	51,453	0.10%
2021/02/01	8	13.30	17	13.61	13.80	-9	51,289	-0.02%
2021/01/29	16	13.96	47	13.78	13.60	-31	51,075	-0.06%
2021/01/28	30	13.92	26	13.97	13.90	4	51,168	0.01%
2021/01/27	35	14.74	22	14.47	14.40	13	51,213	0.03%
2021/01/26	17	14.87	12	15.07	14.85	5	51,226	0.01%
2021/01/25	154	15.25	157	15.36	15.25	-3	51,006	-0.01%	大買/大賣/
2021/01/22	13	14.88	18.1	14.99	15.25	-5.1	50,670	-0.01%
2021/01/21	8	14.96	45.2	15.07	14.90	-37.2	50,387	-0.07%
2021/01/20	67	14.71	24	14.80	14.60	43	50,138	0.09%
2021/01/19	18.8	15.59	17	15.78	15.35	1.8	49,711	0.00%
2021/01/18	25.5	15.06	34	15.12	15.10	-8.5	49,391	-0.02%
2021/01/15	30	15.96	45	15.84	15.70	-15	48,895	-0.03%
2021/01/14	55	16.38	54	16.46	16.40	1	48,484	0.00%
2021/01/13	39	15.80	29	15.96	16.10	10	47,717	0.02%
2021/01/12	102.5	15.99	5	15.79	15.70	97.5	47,363	0.21%	大買/
2021/01/11	43	16.89	18	16.78	16.65	25	46,697	0.05%
2021/01/08	29	16.61	78	16.63	16.80	-49	46,275	-0.11%
2021/01/07	63	17.16	62	17.38	16.85	1	45,602	0.00%
2021/01/06	187	18.00	182	17.98	17.65	5	44,235	0.01%	大買/大賣/
2021/01/05	191	17.71	168.3	17.70	17.80	22.7	41,253	0.06%	大買/大賣/
2021/01/04	69	16.32	181.5	16.35	16.50	-112.5	37,384	-0.30%	大賣/鉅額交易
2020/12/31	14	15.56	40	15.59	15.75	-26	35,812	-0.07%
2020/12/30	177.1	15.89	235	15.71	15.50	-57.9	35,197	-0.16%	大買/大賣/
2020/12/29	42	15.46	52	15.69	15.35	-10	33,981	-0.03%
2020/12/28	68	15.21	35	15.24	15.00	33	32,612	0.10%
2020/12/25	75	15.76	62.5	15.75	15.50	12.5	31,474	0.04%
2020/12/24	141	15.72	165.1	15.85	15.50	-24.1	30,591	-0.08%	大買/大賣/
2020/12/23	84.2	15.50	112	15.57	16.00	-27.8	29,622	-0.09%	大賣/
2020/12/22	438	16.28	220.4	16.25	15.20	217.6	28,061	0.78%	大買/大賣/鉅額交易
2020/12/21	118	15.41	206.9	15.49	15.75	-88.9	24,162	-0.37%	大買/大賣/
2020/12/18	36	14.32	53	14.25	14.35	-17	21,095	-0.08%
2020/12/17	58	14.20	177	14.25	14.20	-119	20,410	-0.58%	大賣/鉅額交易
2020/12/16	56	14.45	127.3	14.36	14.25	-71.3	19,874	-0.36%	大賣/
2020/12/15	483	14.55	302	14.59	14.15	181	18,916	0.96%	大買/大賣/鉅額交易
2020/12/14	173	14.11	137	14.13	14.30	36	17,025	0.21%	大買/大賣/
2020/12/11	176	13.50	130	13.68	13.75	46	14,796	0.31%	大買/大賣/
2020/12/10	13	12.57	275.1	12.77	12.85	-262.1	11,829	-2.22%	大賣/鉅額交易
2020/12/09	13	11.75	12	11.68	11.70	1	10,342	0.01%
2020/12/08	8	11.94	103	12.00	11.90	-95	10,395	-0.91%	大賣/
2020/12/07	26	12.09	38	12.22	12.10	-12	10,456	-0.11%
2020/12/04	123	11.92	61.1	12.03	12.05	61.9	10,470	0.59%	大買/
2020/12/03	13	11.72	27	11.96	11.70	-14	10,500	-0.13%
2020/12/02	6	11.85	22	11.92	11.80	-16	10,700	-0.15%
2020/12/01	40	11.88	42	11.80	11.90	-2	10,639	-0.02%
2020/11/30	98	12.01	28	12.00	12.05	70	10,467	0.67%
2020/11/27	9	11.57	77.7	11.60	11.70	-68.7	9,940	-0.69%
2020/11/26	19	11.43	20	11.36	11.35	-1	9,580	-0.01%
2020/11/25	68	11.25	137	11.18	11.20	-69	9,397	-0.73%	大賣/
2020/11/24	53	11.00	55	10.93	11.00	-2	8,983	-0.02%
2020/11/23	43	10.78	56.2	10.88	11.05	-13.2	8,851	-0.15%
2020/11/20	29	10.44	4	10.53	10.45	25	8,295	0.30%
2020/11/19	17	10.35	4	10.40	10.35	13	8,195	0.16%
2020/11/18	0	0.00	0.1	10.20	10.25	-0.1	8,113	0.00%
2020/11/17	0	0.00	2	10.05	10.15	-2	8,056	-0.02%
2020/11/16	1	10.00	30	10.07	10.00	-29	8,069	-0.36%
2020/11/13	10	10.20	30	10.08	10.20	-20	8,005	-0.25%
2020/11/12	44	10.38	4	10.29	10.15	40	8,024	0.50%
2020/11/11	20	10.50	23	10.48	10.45	-3	7,943	-0.04%
2020/11/10	12	10.31	4	10.35	10.25	8	7,849	0.10%
2020/11/09	10	10.25	16	10.29	10.30	-6	7,764	-0.08%
2020/11/06	15	10.27	0	0.00	10.20	15	7,675	0.20%
2020/11/05	21.4	10.46	3.4	10.46	10.20	18	7,639	0.24%
2020/11/04	27	10.30	19	10.35	10.40	8	7,326	0.11%
2020/11/03	5	10.01	16	10.21	10.00	-11	7,010	-0.16%
2020/10/30	1	9.99	0	0.00	9.85	1	6,734	0.01%
2020/10/29	2	10.05	2	10.00	10.10	0	6,674	0.00%
2020/10/28	2	10.15	9	10.24	10.10	-7	6,628	-0.11%
2020/10/27	3	10.20	34.3	10.17	10.15	-31.3	6,561	-0.48%
2020/10/26	10	10.03	0	0.00	10.00	10	6,471	0.15%
2020/10/23	0	0.00	2	10.10	10.15	-2	6,430	-0.03%
2020/10/22	17	10.21	2	10.20	10.15	15	6,408	0.23%
2020/10/21	4	9.92	7	9.98	9.99	-3	6,228	-0.05%
2020/10/20	3	9.82	0	0.00	9.82	3	6,171	0.05%
2020/10/19	1	9.93	0	0.00	9.83	1	6,163	0.02%
2020/10/16	0	0.00	13	9.87	9.68	-13	6,042	-0.22%
2020/10/14	5	9.99	9	10.16	10.15	-4	5,953	-0.07%
2020/10/13	1	9.91	20	9.88	9.88	-19	5,855	-0.32%
2020/10/12	4	9.90	8	10.00	9.99	-4	5,903	-0.07%
2020/10/07	0	0.00	1	9.85	9.90	-1	5,832	-0.02%
2020/10/06	2	9.78	0	0.00	9.89	2	5,806	0.03%
2020/10/05	4	9.33	9	9.38	9.42	-5	5,734	-0.09%
2020/09/30	5	9.29	0	0.00	9.33	5	5,744	0.09%
2020/09/29	0	0.00	5	9.32	9.31	-5	5,745	-0.09%
2020/09/28	5	9.34	4	9.35	9.43	1	5,772	0.02%
2020/09/25	6	9.33	28.1	9.13	9.18	-22.1	5,804	-0.38%
2020/09/24	27	9.21	0	0.00	9.17	27	5,766	0.47%
2020/09/23	4	9.52	4	9.52	9.50	0	5,670	0.00%
2020/09/22	14	9.74	5	9.75	9.70	9	5,586	0.16%
2020/09/21	4	9.85	20	9.90	9.90	-16	5,528	-0.29%
2020/09/18	15	9.99	10	9.95	9.87	5	5,433	0.09%
2020/09/17	29	10.14	0	0.00	9.86	29	5,370	0.54%
2020/09/16	3	10.15	9	10.10	10.20	-6	5,064	-0.12%
2020/09/15	27	10.14	41	10.09	10.20	-14	5,003	-0.28%
2020/09/14	18	10.55	25	10.45	10.30	-7	4,917	-0.14%
2020/09/11	49	10.59	16	10.66	10.30	33	4,782	0.69%
2020/09/10	30	10.58	15	10.50	10.55	15	4,457	0.34%
2020/09/09	22	10.54	69	10.51	10.65	-47	4,283	-1.10%
2020/09/08	10	10.40	16	10.34	10.25	-6	4,044	-0.15%
2020/09/07	20	9.98	62	10.13	10.40	-42	3,675	-1.14%
2020/09/04	20	9.46	1	9.44	9.46	19	3,309	0.57%
2020/09/03	13	9.37	66	9.30	9.37	-53	3,253	-1.63%
2020/09/02	5	9.31	19	9.40	9.36	-14	3,213	-0.44%
2020/09/01	6	9.16	0	0.00	9.19	6	3,220	0.19%
2020/08/31	68	8.97	19	9.08	9.32	49	3,231	1.52%
2020/08/28	29	8.70	0	0.00	8.75	29	3,043	0.95%
2020/08/27	7	8.98	18	8.92	8.88	-11	3,019	-0.36%
2020/08/26	10	8.61	1	8.59	8.61	9	2,830	0.32%
2020/08/25	1	8.38	51.6	8.38	8.52	-50.6	2,769	-1.83%
2020/08/24	20	8.30	2	8.28	8.30	18	2,764	0.65%
2020/08/20	0	0.00	2	8.13	8.07	-2	2,986	-0.07%
2020/08/19	1	8.43	1	8.37	8.32	0	2,914	0.00%
2020/08/17	2	8.56	0	0.00	8.57	2	2,847	0.07%
2020/08/14	0	0.00	6	8.29	8.35	-6	2,786	-0.22%
2020/08/13	0	0.00	1	8.11	8.13	-1	2,719	-0.04%
2020/08/12	4	8.13	0	0.00	8.15	4	2,734	0.15%
2020/08/11	4	8.21	8	8.29	8.18	-4	2,744	-0.15%
2020/08/10	0	0.00	8	8.15	8.14	-8	2,723	-0.29%
2020/08/04	4	8.05	0	0.00	8.03	4	2,788	0.14%
2020/07/31	0	0.00	5	8.04	8.06	-5	2,786	-0.18%
2020/07/30	4	8.04	0	0.00	8.05	4	2,804	0.14%
2020/07/29	0	0.00	3	8.13	8.06	-3	2,811	-0.11%
2020/07/28	0	0.00	5	8.07	8.01	-5	2,881	-0.17%
2020/07/27	0	0.00	0.3	8.00	8.05	-0.3	2,946	-0.01%
2020/07/24	8	8.29	1	8.33	8.22	7	2,983	0.23%
2020/07/23	0	0.00	14	8.28	8.32	-14	2,977	-0.47%
2020/07/22	0	0.00	2	8.18	8.19	-2	3,023	-0.07%
2020/07/21	0	0.00	2	8.23	8.22	-2	3,017	-0.07%
2020/07/20	6	8.10	1	8.21	8.12	5	3,014	0.17%
2020/07/17	2	8.24	0	0.00	8.21	2	3,022	0.07%
2020/07/16	1	8.26	14	8.29	8.34	-13	3,024	-0.43%
2020/07/15	0	0.00	1	8.08	8.06	-1	2,958	-0.03%
2020/07/14	5	8.04	0	0.00	8.03	5	2,992	0.17%
2020/07/13	8	8.07	0	0.00	8.09	8	3,067	0.26%
2020/07/10	7	8.07	4	8.10	8.03	3	3,122	0.10%
2020/07/09	3	8.16	1	8.15	8.17	2	3,121	0.06%
2020/07/08	4	8.16	10	8.18	8.17	-6	3,121	-0.19%
2020/07/06	7	8.20	0	0.00	8.27	7	3,132	0.22%
2020/07/03	8	8.17	0	0.00	8.23	8	3,127	0.26%
2020/07/02	13	8.21	0	0.00	8.20	13	3,139	0.41%
2020/07/01	0	0.00	4	8.22	8.21	-4	3,150	-0.13%
2020/06/30	0	0.00	7	8.24	8.24	-7	3,174	-0.22%
2020/06/29	4	8.22	2	8.19	8.19	2	3,195	0.06%
2020/06/24	0	0.00	2	8.26	8.28	-2	3,199	-0.06%
2020/06/23	10	8.36	8	8.46	8.36	2	3,233	0.06%
2020/06/18	2	8.14	0	0.00	8.22	2	3,330	0.06%
2020/06/16	0	0.00	11	8.25	8.24	-11	3,423	-0.32%
2020/06/15	7	8.13	2	8.22	8.11	5	3,534	0.14%
2020/06/12	0	0.00	2	8.16	8.19	-2	3,593	-0.06%
2020/06/11	8	8.44	4	8.46	8.34	4	3,653	0.11%
2020/06/10	4	8.54	3	8.42	8.65	1	3,674	0.03%
2020/06/09	6	8.44	6	8.40	8.41	0	3,786	0.00%
2020/06/08	5	8.41	5	8.51	8.45	0	3,934	0.00%
2020/06/05	11	8.22	0	0.00	8.24	11	3,877	0.28%
2020/06/04	0	0.00	40	8.02	8.00	-40	3,876	-1.03%
2020/06/03	0	0.00	3	7.91	8.02	-3	3,936	-0.08%
2020/06/02	5	7.79	0	0.00	7.80	5	3,920	0.13%
2020/05/29	13	7.81	22	7.87	7.80	-9	3,933	-0.23%
2020/05/28	44	8.19	6	8.03	8.14	38	3,929	0.97%
2020/05/27	10	7.79	3	7.61	7.79	7	3,835	0.18%
2020/05/25	0	0.00	3	7.18	7.25	-3	3,769	-0.08%
2020/05/22	15	7.33	35	7.37	7.30	-20	3,779	-0.53%
2020/05/20	2	7.28	10	7.30	7.29	-8	3,777	-0.21%
2020/05/19	0	0.00	7	7.35	7.26	-7	3,776	-0.19%
2020/05/18	2	7.24	0	0.00	7.18	2	3,766	0.05%
2020/05/15	5	7.18	0	0.00	7.15	5	3,759	0.13%
2020/05/14	1	7.25	0	0.00	7.21	1	3,743	0.03%
2020/05/13	0	0.00	7	7.53	7.50	-7	3,717	-0.19%
2020/05/12	3	7.46	3	7.55	7.57	0	3,729	0.00%
2020/05/11	0	0.00	3	7.56	7.63	-3	3,726	-0.08%
2020/05/08	0	0.00	20	7.42	7.45	-20	3,698	-0.54%
2020/05/07	2	7.38	0	0.00	7.38	2	3,694	0.05%
2020/05/05	0	0.00	2	7.37	7.42	-2	3,720	-0.05%
2020/05/04	4	7.47	0	0.00	7.42	4	3,728	0.11%
2020/04/30	25	7.78	0	0.00	7.83	25	3,666	0.68%
2020/04/29	0	0.00	7	7.41	7.47	-7	3,654	-0.19%
2020/04/28	0	0.00	1	7.29	7.27	-1	3,708	-0.03%
2020/04/27	0	0.00	16	7.01	7.16	-16	3,850	-0.42%
2020/04/24	0	0.00	1	6.77	6.86	-1	3,818	-0.03%
2020/04/23	0	0.00	2	6.90	6.81	-2	3,843	-0.05%
2020/04/22	4	6.82	1	6.70	6.81	3	3,857	0.08%
2020/04/21	2	7.02	14	6.94	6.77	-12	3,866	-0.31%
2020/04/17	1	7.31	2	7.31	7.12	-1	3,862	-0.03%
2020/04/16	13	7.13	4	7.14	7.12	9	3,815	0.24%
2020/04/15	30	7.34	0	0.00	7.25	30	3,749	0.80%
2020/04/13	10	7.09	4	7.13	7.06	6	3,769	0.16%
2020/04/10	2	7.20	0	0.00	7.20	2	3,803	0.05%
2020/04/09	2	7.20	1	7.25	7.15	1	3,878	0.03%
2020/04/08	1	7.09	7	6.99	7.04	-6	3,929	-0.15%
2020/04/06	7	6.68	3	6.71	6.67	4	4,155	0.10%
2020/04/01	0	0.00	6	6.84	6.80	-6	4,209	-0.14%
2020/03/31	2	6.70	3	6.66	6.63	-1	4,219	-0.02%
2020/03/30	13	6.50	2	6.58	6.58	11	4,243	0.26%
2020/03/27	10	6.74	12	6.76	6.60	-2	4,329	-0.05%
2020/03/26	7	6.60	0	0.00	6.53	7	4,342	0.16%
2020/03/25	9	6.95	4	6.94	6.89	5	4,286	0.12%
2020/03/24	1	6.27	2	6.50	6.51	-1	4,255	-0.02%
2020/03/23	1	6.15	16	6.15	6.10	-15	4,258	-0.35%
2020/03/20	20	5.92	0	0.00	5.94	20	4,280	0.47%
2020/03/19	8	5.50	2	5.62	5.40	6	4,375	0.14%
2020/03/17	3	6.31	0	0.00	6.21	3	4,242	0.07%
2020/03/16	25	7.00	0	0.00	6.75	25	4,161	0.60%
2020/03/12	3	8.10	0	0.00	7.74	3	3,916	0.08%
2020/03/11	6	8.78	4.3	8.83	8.60	1.7	3,731	0.05%
2020/03/10	8	8.56	13	8.75	8.79	-5	3,699	-0.14%
2020/03/09	23	8.99	3	8.90	8.90	20	3,663	0.55%
2020/03/06	3	9.23	0	0.00	9.21	3	3,588	0.08%
2020/03/04	1	9.26	15	9.30	9.30	-14	3,569	-0.39%
2020/03/02	30	9.00	0	0.00	9.00	30	3,545	0.85%
2020/02/17	2	9.31	0	0.00	9.32	2	3,591	0.06%
2020/02/10	2	9.22	0	0.00	9.22	2	3,699	0.05%
2020/02/07	1	9.30	0	0.00	9.33	1	3,841	0.03%
2020/02/06	0	0.00	13	9.51	9.52	-13	4,194	-0.31%
2020/02/05	0	0.00	1	9.32	9.30	-1	4,202	-0.02%
2020/02/04	1	9.28	0	0.00	9.30	1	4,194	0.02%
2020/01/31	8	9.33	0	0.00	9.32	8	4,116	0.19%
2020/01/30	0	0.00	69	9.56	9.32	-69	4,022	-1.72%
2020/01/20	0	0.00	4	10.25	10.25	-4	3,853	-0.10%
2020/01/17	84	10.25	0	0.00	10.30	84	3,816	2.20%
2020/01/16	2	10.30	0	0.00	10.25	2	3,802	0.05%
2020/01/15	2	10.35	1	10.30	10.30	1	3,797	0.03%
2020/01/14	7	10.40	0	0.00	10.40	7	3,815	0.18%
2020/01/13	1	10.45	0	0.00	10.40	1	3,863	0.03%
2020/01/09	1	10.25	0	0.00	10.25	1	3,871	0.03%
2020/01/08	4	10.14	0	0.00	10.10	4	3,916	0.10%
2020/01/07	2	10.40	0	0.00	10.30	2	3,887	0.05%
2020/01/06	0	0.00	5	10.50	10.40	-5	3,919	-0.13%
2020/01/03	7	10.56	2	10.50	10.50	5	3,944	0.13%
2020/01/02	5	10.70	0	0.00	10.75	5	3,871	0.13%
2019/12/31	2	10.60	2	10.65	10.65	0	3,837	0.00%
2019/12/30	5	10.54	11	10.59	10.60	-6	3,759	-0.16%
2019/12/27	0	0.00	22	10.31	10.35	-22	3,581	-0.61%
2019/12/26	6	10.10	2	10.15	10.15	4	3,499	0.11%
2019/12/25	2	10.20	0	0.00	10.25	2	3,463	0.06%
2019/12/24	4	10.28	5	10.30	10.25	-1	3,458	-0.03%
2019/12/23	0	0.00	5	10.20	10.25	-5	3,387	-0.15%
2019/12/19	1	10.05	0	0.00	10.15	1	3,327	0.03%
2019/12/18	0	0.00	18	10.07	10.15	-18	3,320	-0.54%
2019/12/17	18	10.18	10	10.05	10.10	8	3,275	0.24%
2019/12/16	0	0.00	11	9.98	9.99	-11	3,207	-0.34%
2019/12/13	0	0.00	0.9	9.79	9.83	-0.9	3,091	-0.03%
2019/12/12	2	9.86	12	9.89	9.84	-10	3,071	-0.33%
2019/12/11	0	0.00	3	9.77	9.76	-3	3,053	-0.10%
2019/12/09	0	0.00	15	9.62	9.64	-15	3,050	-0.49%
2019/12/06	6	9.69	6	9.72	9.69	0	3,082	0.00%
2019/12/05	4	9.71	0	0.00	9.73	4	3,073	0.13%
2019/12/04	4	9.64	4	9.63	9.81	0	3,095	0.00%
2019/12/03	4	9.68	4	9.71	9.71	0	3,074	0.00%
2019/11/29	3	9.73	3	9.75	9.76	0	3,101	0.00%
2019/11/28	9	9.80	3.1	9.84	9.82	5.9	3,107	0.19%
2019/11/27	1	9.83	2.6	9.83	9.90	-1.6	3,103	-0.05%
2019/11/26	68	9.78	79	9.70	9.90	-11	3,083	-0.36%
2019/11/18	3	9.29	0	0.00	9.45	3	2,997	0.10%
2019/11/13	0	0.00	0.2	9.39	9.40	-0.2	3,106	-0.01%
2019/11/11	7	9.56	2	9.54	9.46	5	3,257	0.15%
2019/11/08	3	9.88	3	9.95	9.87	0	3,199	0.00%
2019/11/07	2	9.86	2	9.83	9.86	0	3,179	0.00%
2019/11/06	16	9.97	10	9.96	9.86	6	3,246	0.18%
2019/11/05	27	9.78	44	10.00	10.10	-17	3,174	-0.54%
2019/11/04	1	9.27	5	9.31	9.36	-4	2,873	-0.14%
2019/11/01	1	9.12	0	0.00	9.22	1	2,878	0.03%
2019/10/31	1	9.10	0	0.00	9.09	1	2,913	0.03%
2019/10/30	22	9.09	0	0.00	9.09	22	2,949	0.75%
2019/10/24	5	9.20	2	9.20	9.21	3	3,010	0.10%
2019/10/22	2	9.39	2	9.40	9.36	0	3,091	0.00%
2019/10/21	2	9.37	11	9.27	9.40	-9	3,119	-0.29%
2019/10/17	9	9.04	100	9.05	9.10	-91	3,266	-2.79%
2019/10/16	10	8.96	196	8.97	8.99	-186	3,262	-5.70%	大賣/鉅額交易
2019/10/09	15	9.27	9	9.26	9.12	6	3,205	0.19%
2019/10/03	13	9.54	0	0.00	9.54	13	3,133	0.41%
2019/09/27	1	9.71	4	9.73	9.74	-3	3,179	-0.09%
2019/09/26	6	9.88	0	0.00	9.85	6	3,222	0.19%
2019/09/23	1	10.05	4	10.03	10.00	-3	3,243	-0.09%
2019/09/20	149	10.15	0	0.00	10.15	149	3,239	4.60%	大買/鉅額交易
2019/09/19	1	10.20	0	0.00	10.15	1	3,244	0.03%
2019/09/17	2	10.20	0	0.00	10.20	2	3,351	0.06%
2019/09/16	1	10.25	13	10.25	10.30	-12	3,421	-0.35%
2019/09/05	7	10.10	0	0.00	10.10	7	3,475	0.20%
2019/09/02	1	10.00	4	10.00	10.00	-3	3,471	-0.09%
2019/08/29	5	9.80	0	0.00	9.80	5	3,506	0.14%
2019/08/27	0	0.00	3	9.92	9.88	-3	3,515	-0.09%
2019/08/19	0	0.00	3	9.90	9.96	-3	3,954	-0.08%
2019/08/16	5	9.76	12	9.78	9.76	-7	3,990	-0.18%
2019/08/15	8	9.89	13	9.91	9.89	-5	3,901	-0.13%
2019/08/13	0	0.00	2	10.05	10.05	-2	3,867	-0.05%
2019/08/08	15	10.02	0	0.00	9.99	15	4,068	0.37%
2019/08/07	137	10.17	2	10.10	10.00	135	4,045	3.34%	大買/鉅額交易
2019/08/05	1	10.30	0	0.00	10.35	1	4,223	0.02%
2019/08/02	4	10.38	0	0.00	10.45	4	4,354	0.09%
2019/08/01	2	10.45	0	0.00	10.45	2	4,449	0.04%
2019/07/31	2	10.60	0	0.00	10.55	2	4,528	0.04%
2019/07/30	1	10.60	0	0.00	10.60	1	4,638	0.02%
2019/07/26	0	0.00	12	10.67	10.75	-12	5,495	-0.22%
2019/07/25	0	0.00	1	10.60	10.60	-1	5,543	-0.02%
2019/07/24	3	10.70	0	0.00	10.65	3	5,620	0.05%
2019/07/23	1	10.85	0	0.00	10.85	1	5,661	0.02%
2019/07/22	0	0.00	3	10.80	10.80	-3	5,714	-0.05%
2019/07/19	0	0.00	2	10.60	10.65	-2	5,716	-0.03%
2019/07/18	0	0.00	20	10.50	10.50	-20	5,969	-0.34%
2019/07/17	0	0.00	2	10.55	10.50	-2	6,190	-0.03%
2019/07/15	1	10.40	0	0.00	10.35	1	6,456	0.02%
2019/07/12	20	10.40	0	0.00	10.40	20	6,538	0.31%
2019/07/11	0	0.00	1	10.40	10.40	-1	6,644	-0.02%
2019/07/10	8	10.35	1	10.35	10.35	7	6,814	0.10%
2019/07/09	1	10.35	7	10.40	10.40	-6	6,829	-0.09%
2019/07/08	1	10.45	0	0.00	10.45	1	6,880	0.01%
2019/07/04	1	10.50	10	10.55	10.55	-9	6,986	-0.13%
2019/07/03	16	10.55	0	0.00	10.55	16	7,105	0.23%
2019/07/02	1	10.70	1	10.70	10.70	0	7,240	0.00%
2019/07/01	1	10.60	0.1	10.50	10.55	0.9	7,356	0.01%
2019/06/25	0	0.00	7	10.52	10.45	-7	7,533	-0.09%
2019/06/24	0	0.00	10	10.65	10.65	-10	7,617	-0.13%
2019/06/21	0	0.00	6	10.63	10.65	-6	7,609	-0.08%
2019/06/20	0	0.00	176	10.50	10.50	-176	7,635	-2.31%	大賣/鉅額交易
2019/06/18	11	10.30	0	0.00	10.30	11	7,832	0.14%
2019/06/17	2	10.35	0	0.00	10.40	2	8,077	0.02%
2019/06/14	280	10.40	100	10.40	10.35	180	8,178	2.20%	大買/鉅額交易
2019/06/13	1	10.35	0	0.00	10.40	1	8,203	0.01%
2019/06/12	10	10.40	0	0.00	10.40	10	8,267	0.12%
2019/06/11	11	10.40	0	0.00	10.40	11	8,401	0.13%
2019/06/05	12.1	10.50	3	10.48	10.50	9.1	8,624	0.11%
2019/06/03	10	10.35	0	0.00	10.35	10	8,897	0.11%
2019/05/31	1	10.40	0	0.00	10.40	1	9,298	0.01%
2019/05/30	2	10.40	0	0.00	10.35	2	9,623	0.02%
2019/05/29	3	10.45	0	0.00	10.45	3	9,685	0.03%
2019/05/28	4	10.36	0	0.00	10.60	4	9,733	0.04%
2019/05/27	28	10.44	0	0.00	10.35	28	9,845	0.28%
2019/05/23	10	11.05	4	11.00	10.80	6	9,900	0.06%
2019/05/22	0	0.00	4	10.90	10.90	-4	10,020	-0.04%
2019/05/21	1	10.75	8	10.83	10.90	-7	10,283	-0.07%
2019/05/20	5	10.80	10	10.85	10.80	-5	10,291	-0.05%
2019/05/17	13	10.95	4	11.10	10.85	9	10,353	0.09%
2019/05/15	2	11.10	0	0.00	11.05	2	10,408	0.02%
2019/05/14	5	10.85	9	11.06	11.05	-4	10,605	-0.04%
2019/05/13	0	0.00	5	10.74	10.85	-5	10,715	-0.05%
2019/05/10	13	10.57	1	10.75	10.60	12	11,052	0.11%
2019/05/09	17	10.71	2	10.75	10.70	15	11,126	0.13%
2019/05/08	16	10.89	3	10.92	11.00	13	11,056	0.12%
2019/05/07	16	11.18	4	11.25	11.10	12	11,031	0.11%
2019/05/06	33	11.36	8	11.36	11.20	25	10,971	0.23%
2019/05/03	22	11.79	4	11.79	11.85	18	10,577	0.17%
2019/05/02	0.1	12.25	3	12.30	12.35	-2.9	10,166	-0.03%
2019/04/30	2	12.35	7	12.28	12.30	-5	10,111	-0.05%
2019/04/29	2	12.20	0	0.00	12.05	2	10,108	0.02%
2019/04/26	26	12.36	1	12.40	12.30	25	10,046	0.25%
2019/04/25	10	12.48	43	12.54	12.55	-33	9,951	-0.33%
2019/04/24	4	12.63	27.1	12.71	12.45	-23.1	9,822	-0.24%
2019/04/23	10.1	12.49	19	12.41	12.45	-8.9	9,537	-0.09%
2019/04/22	18	12.22	8	12.26	12.30	10	9,344	0.11%
2019/04/19	3	11.98	0	0.00	11.95	3	9,136	0.03%
2019/04/18	0	0.00	1	11.95	11.95	-1	9,258	-0.01%
2019/04/17	0	0.00	7	12.01	12.05	-7	9,305	-0.08%
2019/04/16	2	12.00	15	11.98	12.05	-13	9,241	-0.14%
2019/04/15	0	0.00	10	11.90	11.90	-10	9,104	-0.11%
2019/04/12	1	11.80	0	0.00	11.75	1	9,235	0.01%
2019/04/11	5	11.95	10.4	11.99	11.90	-5.4	9,227	-0.06%
2019/04/10	206	11.90	200	11.95	12.00	6	9,188	0.07%	大買/大賣/
2019/04/09	2	11.90	5.1	11.99	12.05	-3.1	9,131	-0.03%
2019/04/08	12	11.90	15	11.87	11.85	-3	9,048	-0.03%
2019/04/03	0	0.00	2.3	11.64	11.70	-2.3	8,878	-0.03%
2019/04/02	5	11.40	30	11.40	11.45	-25	8,773	-0.28%
2019/04/01	2	11.50	10	11.45	11.40	-8	8,713	-0.09%
2019/03/28	0	0.00	10	11.30	11.30	-10	8,700	-0.11%
2019/03/27	5	11.40	0	0.00	11.40	5	8,687	0.06%
2019/03/26	1.1	11.45	3.3	11.53	11.50	-2.2	8,615	-0.03%
2019/03/25	7	11.39	6	11.40	11.40	1	8,594	0.01%
2019/03/22	17.6	11.62	0	0.00	11.55	17.6	8,526	0.21%
2019/03/21	19	11.76	1	11.75	11.75	18	8,418	0.21%
2019/03/20	36	11.71	93	11.66	11.70	-57	8,396	-0.68%
2019/03/19	11	11.95	30	12.00	11.95	-19	8,157	-0.23%
2019/03/18	6	11.96	15	11.93	11.90	-9	8,057	-0.11%
2019/03/15	5	11.91	0	0.00	11.95	5	8,085	0.06%
2019/03/14	7	11.90	0	0.00	11.90	7	8,071	0.09%
2019/03/13	2	12.03	2	12.00	12.00	0	8,029	0.00%
2019/03/12	2	12.08	15.5	12.10	12.10	-13.5	8,245	-0.16%
2019/03/11	1	12.00	14	12.03	12.00	-13	8,335	-0.16%
2019/03/08	4	11.95	35	11.95	11.95	-31	8,322	-0.37%
2019/03/07	10	12.23	0	0.00	12.10	10	8,279	0.12%
2019/03/06	36	12.39	50	12.41	12.40	-14	8,456	-0.17%
2019/03/05	103	11.90	161	12.08	12.30	-58	8,093	-0.72%	大買/大賣/
2019/03/04	7	11.95	14	11.95	12.00	-7	7,812	-0.09%
2019/02/27	3	12.02	0	0.00	12.05	3	7,764	0.04%
2019/02/26	12	12.10	13	12.07	12.10	-1	7,706	-0.01%
2019/02/25	15	12.19	3	12.15	12.15	12	7,565	0.16%
2019/02/22	17	12.13	0	0.00	12.05	17	7,434	0.23%
2019/02/21	2	12.18	36	12.21	12.30	-34	7,250	-0.47%
2019/02/20	73	12.17	18	12.18	12.05	55	7,093	0.78%
2019/02/19	6	11.92	32	12.05	11.90	-26	6,848	-0.38%
2019/02/18	104	12.00	100	11.95	11.90	4	6,850	0.06%	大買/
2019/02/15	10	11.93	2	11.95	11.90	8	6,849	0.12%
2019/02/14	15	12.11	15	12.18	12.05	0	6,813	0.00%
2019/02/13	11	12.24	50	12.26	12.15	-39	6,807	-0.57%
2019/02/12	16	12.23	14	12.28	12.30	2	6,656	0.03%
2019/02/11	10	12.06	187	12.01	12.00	-177	6,421	-2.76%	大賣/鉅額交易
2019/01/30	21	11.61	20	11.42	11.65	1	5,995	0.02%
2019/01/29	15	11.23	5	11.24	11.25	10	5,784	0.17%
2019/01/28	14	11.25	2	11.18	11.25	12	5,742	0.21%
2019/01/25	3	11.15	20	11.15	11.10	-17	5,744	-0.30%
2019/01/24	6	11.16	0	0.00	11.15	6	5,753	0.10%
2019/01/23	0	0.00	1	11.15	11.20	-1	5,744	-0.02%
2019/01/22	3	11.10	1	11.10	11.10	2	5,759	0.03%
2019/01/21	0	0.00	12	11.05	11.10	-12	5,859	-0.20%
2019/01/18	5	10.92	2	10.95	10.90	3	5,983	0.05%
2019/01/17	152	10.90	152	10.87	10.90	0	6,114	0.00%	大買/大賣/
2019/01/16	2	10.88	11	10.90	10.85	-9	6,230	-0.14%
2019/01/15	3	10.87	1	10.90	10.90	2	6,303	0.03%
2019/01/14	2	10.90	0	0.00	10.75	2	6,380	0.03%
2019/01/11	8	10.90	0	0.00	10.90	8	6,485	0.12%
2019/01/10	109	11.00	100	10.90	11.00	9	6,475	0.14%	大買/
2019/01/09	173	11.10	177.6	11.13	11.20	-4.6	6,402	-0.07%	大買/大賣/
2019/01/08	119	10.67	110	10.75	10.70	9	6,276	0.14%	大買/大賣/
2019/01/07	101	10.60	152	10.65	10.75	-51	6,281	-0.81%	大買/大賣/
2019/01/04	107	10.21	107.9	10.39	10.35	-0.9	6,333	-0.01%	大買/大賣/
2019/01/03	155.2	10.75	38	10.75	10.70	117.2	6,338	1.85%	大買/鉅額交易
2019/01/02	15	10.90	7	10.92	10.95	8	6,371	0.13%
2018/12/28	104	10.70	101	10.75	10.70	3	6,395	0.05%	大買/大賣/
2018/12/27	57	10.71	52	10.80	10.75	5	6,580	0.08%
2018/12/26	82	10.73	2	10.75	10.70	80	6,614	1.21%
2018/12/25	5	10.85	60	10.85	10.85	-55	6,691	-0.82%
2018/12/22	5	10.89	4	10.95	11.00	1	6,853	0.01%
2018/12/21	104	10.90	74	11.00	10.95	30	7,001	0.43%	大買/
2018/12/20	12	11.07	2	11.00	11.00	10	7,110	0.14%
2018/12/19	10	11.20	2	11.15	11.15	8	7,376	0.11%
2018/12/18	6	11.23	2	11.20	11.20	4	7,709	0.05%
2018/12/17	2	11.45	0	0.00	11.35	2	7,782	0.03%
2018/12/14	0	0.00	7	11.44	11.45	-7	7,950	-0.09%
2018/12/13	2	11.30	0	0.00	11.30	2	8,120	0.02%
2018/12/12	5	11.30	0	0.00	11.30	5	8,196	0.06%
2018/12/11	4	11.28	0	0.00	11.20	4	8,161	0.05%
2018/12/10	4	11.23	0	0.00	11.20	4	8,290	0.05%
2018/12/07	5	11.51	13	11.58	11.50	-8	8,274	-0.10%
2018/12/06	106	11.69	64	11.65	11.40	42	8,298	0.51%	大買/
2018/12/05	136	11.75	74	12.03	11.85	62	8,402	0.74%	大買/
2018/12/04	55	11.95	3	11.97	11.85	52	8,327	0.62%
2018/12/03	13	11.79	1	11.90	11.90	12	8,343	0.14%
2018/11/30	9	11.83	15	11.69	11.60	-6	8,475	-0.07%
2018/11/29	22	11.73	27	11.84	11.80	-5	8,448	-0.06%
2018/11/28	2	11.10	3	11.28	11.30	-1	8,206	-0.01%
2018/11/27	8	11.08	7	11.24	11.20	1	8,265	0.01%
2018/11/23	3	11.38	3	11.30	11.30	0	8,591	0.00%
2018/11/22	3	11.45	0	0.00	11.35	3	8,925	0.03%
2018/11/21	2	11.30	0	0.00	11.35	2	9,185	0.02%
2018/11/20	4	11.50	0	0.00	11.40	4	9,329	0.04%
2018/11/19	15	11.50	0	0.00	11.55	15	9,637	0.16%
2018/11/16	2	11.65	50	11.50	11.55	-48	9,908	-0.48%
2018/11/15	2	11.55	0	0.00	11.60	2	10,107	0.02%
2018/11/14	6	11.63	1	11.30	11.65	5	10,334	0.05%
2018/11/13	1	11.10	36	11.22	11.25	-35	10,618	-0.33%
2018/11/12	31	11.43	0	0.00	11.40	31	10,829	0.29%
2018/11/09	103	11.75	105	11.65	11.65	-2	11,095	-0.02%	大買/大賣/
2018/11/08	3	11.80	2	11.75	11.85	1	11,604	0.01%
2018/11/07	0	0.00	7	11.76	11.75	-7	12,554	-0.06%
2018/11/06	3	11.67	60	11.71	11.65	-57	13,221	-0.43%
2018/11/05	50	11.75	50	11.80	11.80	0	13,573	0.00%
2018/11/02	104	11.80	50	11.85	11.80	54	13,594	0.40%	大買/
2018/11/01	70	11.81	50	11.80	11.90	20	13,651	0.15%
2018/10/31	22	11.70	0	0.00	11.75	22	13,635	0.16%
2018/10/29	0	0.00	4	11.18	11.50	-4	13,966	-0.03%
2018/10/26	60	10.94	1	11.15	10.85	59	13,982	0.42%
2018/10/25	41	11.15	9	11.32	11.05	32	13,832	0.23%
2018/10/24	7	12.00	12	11.90	11.85	-5	13,778	-0.04%
2018/10/23	3	12.38	5	12.25	12.25	-2	13,825	-0.01%
2018/10/22	25	12.66	1	12.80	12.70	24	13,880	0.17%
2018/10/19	6	12.62	20	12.55	12.55	-14	14,236	-0.10%
2018/10/18	5	13.10	2	13.25	13.00	3	14,220	0.02%
2018/10/17	102	13.20	102	12.97	12.90	0	14,461	0.00%	大買/大賣/
2018/10/16	2	13.15	0	0.00	13.20	2	14,446	0.01%
2018/10/15	4	13.08	53	13.20	13.15	-49	14,518	-0.34%
2018/10/12	89	13.01	2	13.05	13.10	87	14,495	0.60%
2018/10/11	106	12.81	82	12.98	12.85	24	14,535	0.17%	大買/
2018/10/09	1	13.60	0	0.00	13.70	1	14,422	0.01%
2018/10/08	3	13.60	0	0.00	13.65	3	14,426	0.02%
2018/10/05	20	13.61	57	13.51	13.60	-37	14,547	-0.25%
2018/10/04	12	14.09	0	0.00	14.00	12	14,490	0.08%
2018/10/03	28	14.13	52	14.11	14.10	-24	14,705	-0.16%
2018/10/02	40	14.27	2	14.30	14.25	38	14,676	0.26%
2018/10/01	8	14.33	3	14.37	14.50	5	14,670	0.03%
2018/09/28	25	14.68	5	14.68	14.45	20	14,652	0.14%
2018/09/27	7	14.51	10	14.57	14.75	-3	14,525	-0.02%
2018/09/26	30.1	14.68	31	14.79	14.65	-0.9	14,427	-0.01%
2018/09/25	14	14.39	113	14.40	14.40	-99	14,220	-0.70%	大賣/
2018/09/21	158	13.93	5	14.05	13.95	153	13,946	1.10%	大買/鉅額交易
2018/09/20	21	13.80	14	13.86	13.95	7	14,010	0.05%
2018/09/19	29	13.97	81	13.64	14.05	-52	13,927	-0.37%
2018/09/18	2	13.25	9	13.45	13.50	-7	13,961	-0.05%
2018/09/17	0	0.00	13	13.33	13.35	-13	13,963	-0.09%
2018/09/14	5	13.34	25	13.36	13.40	-20	14,181	-0.14%
2018/09/13	2	13.35	0	0.00	13.35	2	14,127	0.01%
2018/09/12	5	13.09	13	13.20	13.25	-8	14,253	-0.06%
2018/09/11	51	13.04	4	13.13	13.15	47	14,359	0.33%
2018/09/10	40	13.03	3	13.07	13.00	37	14,316	0.26%
2018/09/07	1	13.65	19	13.41	13.50	-18	14,138	-0.13%
2018/09/06	20	13.36	19	13.22	13.15	1	14,021	0.01%
2018/09/05	6	13.70	0	0.00	13.65	6	13,890	0.04%
2018/09/04	35	13.73	1	13.70	13.80	34	13,909	0.24%
2018/09/03	13	13.85	0	0.00	13.65	13	13,905	0.09%
2018/08/31	34	13.94	0	0.00	14.00	34	13,911	0.24%
2018/08/30	7	14.35	3	14.42	14.30	4	13,778	0.03%
2018/08/29	49.7	14.04	13	14.11	14.00	36.7	13,775	0.27%
2018/08/28	8	14.49	11	14.60	14.45	-3	13,557	-0.02%
2018/08/27	22	14.87	2	14.85	14.95	20	13,489	0.15%
2018/08/24	13	15.13	3.5	15.04	15.05	9.5	13,586	0.07%
2018/08/23	9	15.34	10	15.37	15.50	-1	13,303	-0.01%
2018/08/22	19	15.07	3.7	15.16	15.00	15.3	13,059	0.12%
2018/08/21	4	14.88	10	15.12	15.05	-6	12,971	-0.05%
2018/08/20	30.5	14.61	10	14.89	14.55	20.5	12,662	0.16%
2018/08/17	8	15.35	3	15.50	15.00	5	12,321	0.04%
2018/08/16	47	15.25	14	15.16	15.35	33	12,002	0.27%
2018/08/15	57	15.71	30	15.70	15.60	27	11,641	0.23%
2018/08/14	33	15.22	55.7	15.38	15.60	-22.7	11,049	-0.21%
2018/08/13	10	14.54	32	14.78	14.45	-22	10,062	-0.22%
2018/08/10	5	14.35	26	14.28	14.25	-21	9,425	-0.22%
2018/08/09	5	13.96	0	0.00	13.95	5	9,094	0.05%
2018/08/08	8	14.04	0	0.00	13.90	8	9,088	0.09%
2018/08/07	2	14.08	0	0.00	14.05	2	8,963	0.02%
2018/08/06	2	13.75	73	14.06	14.15	-71	8,948	-0.79%
2018/08/03	34	13.93	2	14.45	13.85	32	8,889	0.36%
2018/08/01	5	14.15	0	0.00	14.20	5	8,717	0.06%
2018/07/31	0	0.00	8	14.24	14.25	-8	8,653	-0.09%
2018/07/30	3	14.23	40.9	14.12	14.15	-37.9	8,570	-0.44%
2018/07/27	0	0.00	20	13.90	13.90	-20	8,392	-0.24%
2018/07/26	3	14.03	70	14.01	13.80	-67	8,311	-0.81%
2018/07/25	0	0.00	21	13.56	13.65	-21	7,942	-0.26%
2018/07/24	6	13.45	13	13.47	13.45	-7	7,810	-0.09%
2018/07/23	1	13.00	51	13.00	13.00	-50	7,505	-0.67%
2018/07/20	13	12.93	193	13.05	12.95	-180	7,455	-2.41%	大賣/鉅額交易
2018/07/19	2	13.35	22	13.34	13.30	-20	7,380	-0.27%
2018/07/18	32	13.42	45	13.43	13.35	-13	7,402	-0.18%
2018/07/17	3	13.20	4	13.28	13.35	-1	7,304	-0.01%
2018/07/16	14	13.20	4	13.35	13.15	10	7,264	0.14%
2018/07/13	13	13.09	12	12.99	13.15	1	7,209	0.01%
2018/07/12	12	13.33	2	13.35	13.35	10	7,037	0.14%
2018/07/11	20	13.33	7	13.19	13.35	13	6,918	0.19%
2018/07/10	12	13.07	10	13.03	13.00	2	6,661	0.03%
2018/07/09	10	12.90	3	13.00	13.00	7	6,594	0.11%
2018/07/06	56	12.60	15	12.57	12.95	41	6,626	0.62%
2018/07/05	8	12.63	5	12.50	12.55	3	6,571	0.05%
2018/07/03	133	12.73	101	12.50	12.40	32	6,668	0.48%	大買/大賣/
2018/07/02	108	12.86	21	12.90	12.95	87	6,572	1.32%	大買/
2018/06/29	25	12.73	79	12.63	12.65	-54	6,550	-0.82%
2018/06/28	15	13.14	12	13.14	13.05	3	6,428	0.05%
2018/06/27	16	13.06	29	13.17	13.15	-13	6,370	-0.20%
2018/06/26	8	12.88	25	12.91	12.95	-17	6,167	-0.28%
2018/06/25	1	12.95	37	12.80	12.90	-36	6,160	-0.58%
2018/06/22	0	0.00	11	12.65	12.60	-11	6,098	-0.18%
2018/06/21	22	12.69	0	0.00	12.60	22	6,198	0.35%
2018/06/20	14	12.40	3	12.52	12.60	11	6,389	0.17%
2018/06/19	0	0.00	14.2	12.38	12.40	-14.2	6,392	-0.22%
2018/06/15	5	12.15	0	0.00	12.20	5	6,262	0.08%
2018/06/14	8	12.21	1	12.10	12.10	7	6,279	0.11%
2018/06/13	2	12.48	10	12.51	12.40	-8	6,294	-0.13%
2018/06/11	0	0.00	1	12.50	12.40	-1	6,142	-0.02%
2018/06/08	1	12.30	22	12.35	12.40	-21	6,099	-0.34%
2018/06/07	5	12.23	2	12.30	12.25	3	6,099	0.05%
2018/06/06	12	12.15	0	0.00	12.05	12	6,105	0.20%
2018/06/05	2	12.20	6	12.10	12.10	-4	6,128	-0.07%
2018/06/04	15	12.05	10	12.10	12.20	5	6,122	0.08%
2018/06/01	1	11.85	17	11.76	11.85	-16	5,952	-0.27%
2018/05/31	0	0.00	10	11.45	11.45	-10	5,847	-0.17%
2018/05/30	27	11.24	12	11.21	11.25	15	6,534	0.23%
2018/05/29	5	11.15	18	11.27	11.40	-13	6,662	-0.20%
2018/05/28	0	0.00	5	10.75	10.90	-5	6,902	-0.07%
2018/05/25	4	10.93	0	0.00	10.80	4	7,117	0.06%
2018/05/23	4	11.05	0	0.00	10.95	4	7,979	0.05%
2018/05/22	0	0.00	5	11.10	11.10	-5	8,247	-0.06%
2018/05/21	1	11.05	5	11.02	11.05	-4	8,767	-0.05%
2018/05/18	7	11.09	6	10.92	11.00	1	8,899	0.01%
2018/05/17	0	0.00	6	11.01	10.90	-6	8,978	-0.07%
2018/05/16	3	10.75	0	0.00	10.80	3	9,034	0.03%
2018/05/11	0	0.00	5	11.10	10.90	-5	9,629	-0.05%
2018/05/10	14	10.80	8	10.91	11.00	6	9,646	0.06%
2018/05/09	3	10.50	0	0.00	10.40	3	9,557	0.03%
2018/05/07	0	0.00	6	10.35	10.35	-6	9,928	-0.06%
2018/05/03	0	0.00	2	10.30	10.35	-2	10,150	-0.02%
2018/05/02	17	10.58	0	0.00	10.50	17	10,318	0.16%
2018/04/30	2	10.90	0	0.00	10.80	2	10,792	0.02%
2018/04/26	8	10.85	4	10.90	10.75	4	11,246	0.04%
2018/04/25	5	10.85	15	10.80	10.90	-10	11,433	-0.09%
2018/04/24	5	11.00	0	0.00	11.00	5	11,765	0.04%
2018/04/23	6	11.33	0	0.00	11.20	6	12,093	0.05%
2018/04/20	0	0.00	2	11.40	11.40	-2	12,365	-0.02%
2018/04/19	8	11.34	0	0.00	11.25	8	13,211	0.06%
2018/04/18	11	11.20	12	11.20	11.15	-1	13,617	-0.01%
2018/04/17	0	0.00	50	11.25	11.15	-50	14,097	-0.35%
2018/04/16	53	11.34	0	0.00	11.15	53	15,298	0.35%
2018/04/13	20	11.35	1	11.35	11.35	19	15,988	0.12%
2018/04/12	7	11.38	0	0.00	11.30	7	17,051	0.04%
2018/04/11	2	11.65	10	11.70	11.60	-8	17,184	-0.05%
2018/04/10	4	11.95	6	11.82	11.80	-2	17,410	-0.01%
2018/04/09	0	0.00	25	11.93	12.00	-25	17,679	-0.14%
2018/04/03	6	11.72	1	11.80	11.80	5	18,523	0.03%
2018/04/02	3	11.88	103	11.85	11.90	-100	18,769	-0.53%	大賣/
2018/03/31	21	11.70	33	11.71	11.80	-12	19,565	-0.06%
2018/03/30	15	11.59	2	11.58	11.60	13	20,463	0.06%
2018/03/29	15	11.55	14	11.51	11.55	1	20,503	0.00%
2018/03/28	31	11.15	1	11.45	11.45	30	20,514	0.15%
2018/03/27	1	11.10	1	11.20	11.15	0	20,452	0.00%
2018/03/26	9	10.84	1	10.85	10.85	8	20,399	0.04%
2018/03/23	93	11.13	0	0.00	10.95	93	20,320	0.46%
2018/03/22	6	11.89	8.6	11.76	11.80	-2.6	20,021	-0.01%
2018/03/21	4	12.15	2	12.10	12.10	2	19,894	0.01%
2018/03/19	2	12.18	172	12.26	12.05	-170	20,064	-0.85%	大賣/鉅額交易
2018/03/16	0	0.00	1	12.30	12.25	-1	20,511	0.00%
2018/03/14	2	12.35	2	12.45	12.30	0	20,742	0.00%
2018/03/13	0	0.00	1	12.55	12.40	-1	20,768	0.00%
2018/03/12	21	12.38	6	12.34	12.35	15	20,728	0.07%
2018/03/09	79	12.44	70	12.30	12.30	9	20,818	0.04%
2018/03/08	10	12.55	42	12.37	12.50	-32	20,854	-0.15%
2018/03/07	9	12.39	5	12.39	12.35	4	20,770	0.02%
2018/03/06	96	12.40	38.1	12.43	12.45	57.9	20,732	0.28%
2018/03/05	126	12.70	70	12.42	12.20	56	20,585	0.27%	大買/
2018/03/02	61	13.48	20	13.41	13.55	41	19,892	0.21%
2018/03/01	42	13.82	65	13.81	13.85	-23	19,740	-0.12%
2018/02/27	13	13.47	40	13.64	13.45	-27	19,364	-0.14%
2018/02/26	45	13.76	67	13.65	13.60	-22	19,157	-0.11%
2018/02/23	13	13.80	12	13.92	13.50	1	18,999	0.01%
2018/02/22	17	13.67	63	13.63	13.60	-46	18,331	-0.25%
2018/02/21	1	13.10	605	13.17	13.55	-604	18,062	-3.34%	大賣/鉅額交易
2018/02/12	279	12.76	27	12.77	12.80	252	17,554	1.44%	大買/鉅額交易
2018/02/09	24	12.24	8	12.28	12.45	16	17,463	0.09%
2018/02/08	126	12.11	5	12.00	12.20	121	17,444	0.69%	大買/鉅額交易
2018/02/07	2	12.28	12	12.30	12.25	-10	17,399	-0.06%
2018/02/06	57	12.26	22	12.23	12.25	35	17,268	0.20%
2018/02/05	316	12.66	0	0.00	12.85	316	16,969	1.86%	大買/鉅額交易
2018/02/02	5	12.80	20	12.91	12.85	-15	16,940	-0.09%
2018/02/01	5	12.85	23	12.87	12.85	-18	16,948	-0.11%
2018/01/31	16	12.68	6	12.95	12.95	10	16,955	0.06%
2018/01/30	24	13.01	31	13.30	13.05	-7	16,808	-0.04%
2018/01/29	0	0.00	3	13.25	13.20	-3	16,648	-0.02%
2018/01/26	7	13.11	53	13.25	13.15	-46	16,589	-0.28%
2018/01/25	12	13.20	7	13.19	13.25	5	16,668	0.03%
2018/01/24	5	13.11	86	12.97	13.05	-81	16,514	-0.49%
2018/01/23	60	12.64	0	0.00	12.75	60	16,150	0.37%
2018/01/22	75	12.66	81	12.37	12.55	-6	16,061	-0.04%
2018/01/19	1	12.80	11.1	12.85	12.75	-10.1	15,954	-0.06%
2018/01/18	55	12.71	15.2	12.65	12.65	39.8	16,342	0.24%
2018/01/17	26	13.04	43.8	13.05	12.90	-17.8	16,235	-0.11%
2018/01/16	5.2	13.14	8	13.08	13.20	-2.8	15,894	-0.02%
2018/01/15	49	13.15	22	13.35	13.05	27	15,631	0.17%
2018/01/12	20	14.17	70	14.07	13.90	-50	14,781	-0.34%
2018/01/11	46	14.00	57	13.98	13.90	-11	14,390	-0.08%
2018/01/10	88	14.11	82	14.24	14.00	6	13,953	0.04%
2018/01/09	31	13.48	112	13.49	13.70	-81	12,861	-0.63%	大賣/
2018/01/08	44	13.22	50	13.31	13.40	-6	12,193	-0.05%
2018/01/05	34	12.66	34	12.84	12.85	0	11,174	0.00%
2018/01/04	21	12.79	0	0.00	12.70	21	10,964	0.19%
2018/01/03	63	12.66	33	12.67	12.75	30	10,724	0.28%
2018/01/02	69	12.90	448	12.85	12.85	-379	10,405	-3.64%	大賣/鉅額交易