磐亞 (4707)-台新券商分點個股進出

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

磐亞

(4707)

可現股當沖

股價
14.20
漲跌
▲0.05
漲幅
+0.35%
成交量
639張
產業
上櫃化工類股
119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

磐亞 (4707)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/23	2	14.15	7	14.15	14.15	-5	937	-0.53%
2024/05/22	2	14.25	1	14.25	14.25	1	939	0.11%
2024/05/21	0	14.15	0.5	14.25	14.10	-0.5	934	-0.05%
2024/05/20	0	0.00	2.5	14.19	14.15	-2.5	932	-0.27%
2024/05/17	0	0.00	0.1	14.19	14.20	-0.1	930	-0.01%
2024/05/16	1	14.15	10	14.09	14.15	-9	932	-0.97%
2024/05/15	2	14.05	168	14.08	14.10	-166	930	-17.85%	大賣/鉅額交易
2024/05/14	0	0.00	2	14.15	14.10	-2	923	-0.22%
2024/05/13	5	14.15	2	14.18	14.15	3	923	0.32%
2024/05/10	1.1	14.10	51	14.10	14.10	-49.9	922	-5.41%
2024/05/09	1.1	14.16	11	14.20	14.10	-9.9	927	-1.07%
2024/05/08	10	14.50	10	14.62	14.40	0	916	0.00%
2024/05/07	21.1	14.40	5	14.30	14.35	16.1	905	1.78%
2024/05/06	37.2	14.36	7.5	14.34	14.45	29.7	891	3.33%
2024/05/03	0.1	14.10	1	14.15	14.10	-0.9	864	-0.10%
2024/05/02	4	14.00	0	0.00	14.05	4	857	0.47%
2024/04/30	0	0.00	16	14.00	14.00	-16	852	-1.88%
2024/04/29	0	0.00	12	14.02	14.05	-12	849	-1.41%
2024/04/26	1	13.90	18	13.95	13.95	-17	841	-2.02%
2024/04/25	1	13.90	0	0.00	13.90	1	840	0.12%
2024/04/24	0	0.00	1	14.00	14.00	-1	839	-0.12%
2024/04/23	2	13.88	1	13.95	13.95	1	839	0.12%
2024/04/22	0	0.00	14	13.94	13.85	-14	839	-1.67%
2024/04/19	7	13.76	8	13.85	13.90	-1	835	-0.12%
2024/04/18	7	13.89	4	13.91	13.90	3	825	0.36%
2024/04/16	34	13.61	5	13.60	13.60	29	816	3.55%
2024/04/15	8.1	13.86	2	13.88	13.85	6.1	799	0.76%
2024/04/12	0	0.00	2	13.95	13.85	-2	798	-0.25%
2024/04/11	8.3	13.92	0	0.00	13.85	8.3	794	1.05%
2024/04/10	5	13.95	0	0.00	14.00	5	787	0.64%
2024/04/09	3	14.02	7	14.01	14.00	-4	778	-0.51%
2024/04/08	0	0.00	2	14.08	14.05	-2	773	-0.26%
2024/04/03	5	13.95	4	13.99	13.95	1	769	0.13%
2024/04/02	0	0.00	5.2	14.10	14.10	-5.2	765	-0.67%
2024/04/01	11	14.15	3	14.17	14.15	8	759	1.05%
2024/03/29	31	14.20	7.6	14.18	14.15	23.4	755	3.10%
2024/03/28	1	13.90	1	14.05	13.90	0	722	0.00%
2024/03/27	0.3	13.85	3	13.80	14.00	-2.8	716	-0.38%
2024/03/26	5	13.84	3	13.80	13.80	2	709	0.28%
2024/03/25	12	13.73	1	13.85	13.85	11	702	1.57%
2024/03/22	0.2	13.68	2	13.65	13.65	-1.8	696	-0.26%
2024/03/21	1.1	13.65	8	13.70	13.70	-6.9	695	-0.99%
2024/03/20	18.1	13.77	3.2	13.75	13.65	14.9	688	2.16%
2024/03/19	5	13.96	1	14.00	13.85	4	678	0.59%
2024/03/18	8	13.81	2.2	13.88	13.85	5.8	677	0.85%
2024/03/15	1	13.85	3.4	13.85	13.80	-2.4	677	-0.36%
2024/03/14	27.1	13.92	1	13.85	13.85	26.1	672	3.87%
2024/03/13	14	13.73	1.3	13.82	13.75	12.7	668	1.91%
2024/03/12	35	13.93	0	0.00	13.95	35	654	5.35%
2024/03/11	1	13.80	1	13.75	13.80	0	647	0.00%
2024/03/08	12.7	13.74	167	13.97	13.70	-154.3	644	-23.96%	大賣/鉅額交易
2024/03/07	15.2	14.17	18.2	14.20	14.25	-3	610	-0.49%
2024/03/06	23	14.11	16	14.10	14.10	7	590	1.19%
2024/03/05	18.1	14.27	59.9	14.45	14.20	-41.8	559	-7.46%
2024/03/04	33.2	13.59	10.1	13.59	13.65	23.1	455	5.06%
2024/03/01	8	13.36	15	13.40	13.35	-7	430	-1.63%
2024/02/29	29	13.27	3.2	13.25	13.25	25.9	424	6.09%
2024/02/27	23	13.18	2	13.18	13.20	21	413	5.08%
2024/02/26	32	13.10	32.8	13.09	13.05	-0.8	388	-0.21%
2024/02/23	13	12.84	12	12.88	12.80	1	331	0.30%
2024/02/22	0	0.00	20	12.75	12.70	-20	328	-6.10%
2024/02/21	0	0.00	44.7	12.75	12.75	-44.7	329	-13.57%
2024/02/20	3	12.77	10.3	12.81	12.80	-7.3	331	-2.20%
2024/02/19	3	12.63	13.5	12.69	12.80	-10.5	334	-3.13%
2024/02/16	0.9	12.60	1	12.60	12.60	-0.1	341	-0.02%
2024/02/15	1.6	12.62	3	12.60	12.55	-1.5	338	-0.43%
2024/02/05	0.2	12.57	1	12.60	12.55	-0.8	335	-0.23%
2024/02/02	12.8	12.54	0	0.00	12.55	12.8	335	3.80%
2024/02/01	4.1	12.45	0	0.00	12.55	4.1	331	1.24%
2024/01/31	3	12.60	0	0.00	12.60	3	318	0.94%
2024/01/29	1.2	12.68	0	0.00	12.65	1.2	317	0.39%
2024/01/25	0	0.00	4	12.63	12.65	-4	320	-1.25%
2024/01/24	3	12.68	0	0.00	12.65	3	319	0.94%
2024/01/23	0	0.00	6	12.60	12.65	-6	319	-1.88%
2024/01/22	6.1	12.62	4.8	12.60	12.60	1.4	318	0.42%
2024/01/19	1	12.65	2	12.75	12.65	-1	316	-0.32%
2024/01/18	2	12.63	7	12.60	12.65	-5	316	-1.58%
2024/01/17	4	12.63	0	0.00	12.65	4	316	1.26%
2024/01/16	1.2	12.69	2	12.75	12.65	-0.8	312	-0.26%
2024/01/15	0.1	12.70	0	0.00	12.70	0.1	309	0.02%
2024/01/12	6.5	12.70	0	0.00	12.70	6.5	310	2.10%
2024/01/11	8.2	12.70	0	0.00	12.70	8.2	310	2.63%
2024/01/10	42.9	12.76	0.3	12.80	12.70	42.6	314	13.53%
2024/01/09	7	12.70	0	0.00	12.70	7	315	2.22%
2024/01/08	1.4	12.72	18	12.76	12.80	-16.6	317	-5.23%
2024/01/05	0	0.00	3	12.75	12.75	-3	313	-0.96%
2024/01/04	0.2	12.75	4	12.78	12.75	-3.8	315	-1.21%
2024/01/02	1.5	12.67	0	0.00	12.65	1.5	314	0.48%
2023/12/29	0	12.75	0	0.00	12.70	0	314	0.02%
2023/12/28	0.5	12.75	0	0.00	12.75	0.5	316	0.16%
2023/12/27	0.2	12.72	0	0.00	12.70	0.2	318	0.05%
2023/12/26	11	12.70	13	12.65	12.70	-2	321	-0.62%
2023/12/25	10.1	12.75	0	0.00	12.65	10.1	321	3.15%
2023/12/21	0.1	12.70	0	0.00	12.65	0.1	322	0.03%
2023/12/19	0.1	12.65	2	12.65	12.65	-2	323	-0.60%
2023/12/18	0	0.00	4	12.80	12.75	-4	322	-1.24%
2023/12/15	0	0.00	1	12.80	12.70	-1	318	-0.31%
2023/12/14	4.2	12.75	0.3	12.75	12.65	3.9	317	1.23%
2023/12/13	4	12.65	0	0.00	12.65	4	317	1.26%
2023/12/12	7.1	12.72	0	0.00	12.70	7.1	311	2.26%
2023/12/11	15	12.80	6.1	12.75	12.80	9	309	2.90%
2023/12/08	0.1	12.85	0	0.00	12.85	0.1	309	0.03%
2023/12/07	3.4	12.92	5	12.85	12.85	-1.6	307	-0.52%
2023/12/06	0.9	12.87	0	0.00	12.85	0.9	314	0.28%
2023/12/05	1	12.80	0	0.00	12.85	1	316	0.32%
2023/12/04	16.3	12.70	4.5	12.79	12.90	11.7	311	3.77%
2023/12/01	0.5	12.65	10	12.65	12.65	-9.5	299	-3.18%
2023/11/29	5	12.60	13	12.59	12.55	-8	299	-2.66%
2023/11/28	1	12.70	0.1	12.70	12.65	0.9	298	0.30%
2023/11/27	21	12.73	0	0.00	12.65	21	307	6.83%
2023/11/24	5.5	12.57	0	0.00	12.55	5.5	313	1.75%
2023/11/23	3	12.58	2	12.55	12.60	1	341	0.30%
2023/11/22	1.2	12.63	0	0.00	12.60	1.2	351	0.34%
2023/11/21	1	12.60	0	0.00	12.65	1	361	0.28%
2023/11/20	0.5	12.55	1.4	12.52	12.55	-0.9	364	-0.24%
2023/11/17	12	12.56	38	12.58	12.60	-26	367	-7.08%
2023/11/16	13	12.44	3	12.40	12.50	10	376	2.66%
2023/11/15	186.3	12.41	12.1	12.36	12.35	174.2	386	45.08%	大買/鉅額交易
2023/11/13	1	12.25	3	12.30	12.30	-2	385	-0.52%
2023/11/10	1.1	12.20	0	0.00	12.30	1.1	393	0.28%
2023/11/09	2	12.28	6	12.30	12.25	-4	396	-1.01%
2023/11/08	2.2	12.26	0	12.35	12.30	2.2	409	0.54%
2023/11/07	0	0.00	0.5	12.30	12.30	-0.5	411	-0.12%
2023/11/06	0	0.00	3	12.30	12.30	-3	416	-0.72%
2023/11/03	0	0.00	1.3	12.30	12.30	-1.3	423	-0.31%
2023/11/02	2	12.30	3.4	12.28	12.25	-1.4	422	-0.34%
2023/11/01	0.7	12.25	0	0.00	12.25	0.7	424	0.17%
2023/10/30	0.4	12.30	0	0.00	12.25	0.4	431	0.09%
2023/10/27	0	12.20	0	0.00	12.30	0	433	0.01%
2023/10/26	1	12.25	5	12.25	12.25	-4	437	-0.91%
2023/10/25	0.4	12.30	1	12.35	12.30	-0.6	438	-0.14%
2023/10/20	0.1	12.25	0	0.00	12.20	0.1	452	0.01%
2023/10/19	1	12.30	0	0.00	12.25	1	452	0.22%
2023/10/18	0.3	12.37	0.1	12.45	12.30	0.2	456	0.03%
2023/10/17	11.7	12.40	0.2	12.40	12.40	11.6	454	2.54%
2023/10/16	0	0.00	4.6	12.35	12.35	-4.6	460	-1.00%
2023/10/13	1.4	12.26	0	0.00	12.30	1.4	466	0.30%
2023/10/12	11.1	12.25	0	0.00	12.25	11.1	466	2.38%
2023/10/11	1.1	12.25	22.6	12.25	12.20	-21.5	466	-4.61%
2023/10/06	1.4	12.24	88	12.25	12.25	-86.6	471	-18.38%
2023/10/05	1.5	12.23	0	0.00	12.25	1.5	473	0.31%
2023/10/04	1.1	12.20	0	0.00	12.25	1.1	493	0.22%
2023/10/03	1	12.25	17	12.21	12.25	-16	508	-3.15%
2023/10/02	0	0.00	1	12.30	12.25	-1	506	-0.20%
2023/09/28	1.8	12.21	0	0.00	12.20	1.8	507	0.36%
2023/09/27	0.5	12.20	0.2	12.25	12.15	0.4	507	0.07%
2023/09/22	0.1	12.16	0	0.00	12.15	0.1	511	0.02%
2023/09/21	7.3	12.17	0	0.00	12.15	7.3	512	1.42%
2023/09/20	8	12.25	3	12.25	12.25	5	512	0.98%
2023/09/18	12.6	12.26	13	12.30	12.25	-0.4	516	-0.07%
2023/09/15	15	12.30	0	0.00	12.30	15	517	2.90%
2023/09/14	2	12.25	0	0.00	12.30	2	517	0.39%
2023/09/13	11	12.30	0	0.00	12.25	11	518	2.12%
2023/09/12	2	12.30	0.2	12.40	12.30	1.8	520	0.35%
2023/09/11	10	12.38	0	0.00	12.30	10	522	1.92%
2023/09/08	1	12.50	0	0.00	12.50	1	515	0.20%
2023/09/07	1	12.70	2	12.65	12.65	-1	515	-0.19%
2023/09/06	0.1	12.73	0	0.00	12.65	0.1	526	0.02%
2023/09/05	4.5	12.76	4	12.73	12.75	0.5	540	0.09%
2023/09/04	0	0.00	3	12.53	12.55	-3	567	-0.53%
2023/09/01	6	12.50	5	12.58	12.55	1	566	0.18%
2023/08/31	4.1	12.38	6.9	12.49	12.50	-2.8	562	-0.50%
2023/08/30	5	12.37	0	0.00	12.35	5	553	0.90%
2023/08/29	9.2	13.25	5.8	13.26	13.35	3.4	537	0.64%
2023/08/28	3	13.38	1	13.35	13.35	2	511	0.39%
2023/08/24	1.2	13.41	12	13.41	13.40	-10.9	488	-2.22%
2023/08/23	0	0.00	4.1	13.40	13.40	-4.1	485	-0.84%
2023/08/22	17	13.53	1.2	13.53	13.40	15.8	480	3.29%
2023/08/21	0	0.00	8.3	13.32	13.45	-8.3	467	-1.78%
2023/08/18	2	13.25	1.2	13.21	13.25	0.8	454	0.18%
2023/08/17	0.1	13.18	12.2	13.20	13.20	-12	447	-2.69%
2023/08/16	3	13.13	1	13.25	13.25	2	443	0.45%
2023/08/15	13	13.15	0	0.00	13.20	13	433	3.00%
2023/08/14	4	13.05	60	13.05	13.15	-56	431	-12.99%
2023/08/11	2	13.10	15	13.11	13.10	-13	422	-3.08%
2023/08/10	0.1	13.10	0	0.00	13.15	0.1	422	0.02%
2023/08/09	3.1	13.20	35.5	13.12	13.15	-32.4	416	-7.79%
2023/08/08	0.1	13.05	30	13.08	13.05	-30	408	-7.33%
2023/08/07	0.3	13.10	15	13.05	13.05	-14.8	411	-3.59%
2023/08/04	1	13.05	1	13.15	13.15	0	413	0.00%
2023/08/02	2	13.13	71.5	13.06	13.15	-69.5	419	-16.56%
2023/08/01	5	13.05	10	13.08	13.10	-5	416	-1.20%
2023/07/31	3	13.12	0	0.00	13.05	3	417	0.72%
2023/07/27	12	13.13	12	13.20	13.10	0	419	0.00%
2023/07/26	24.4	13.06	42	13.05	13.00	-17.7	417	-4.23%
2023/07/25	12	13.05	0	0.00	13.05	12	413	2.90%
2023/07/24	2	13.00	0	0.00	13.05	2	417	0.48%
2023/07/21	19	13.09	21	13.05	13.00	-2	418	-0.48%
2023/07/20	0	0.00	30	13.02	13.05	-30	418	-7.18%
2023/07/19	0	0.00	10	13.15	13.00	-10	417	-2.40%
2023/07/18	1	13.05	4	13.09	13.00	-3	428	-0.70%
2023/07/17	16	13.03	29	13.01	13.05	-13	435	-2.98%
2023/07/14	0.6	13.45	0	0.00	13.05	0.6	438	0.14%
2023/07/13	10	13.02	29	13.00	12.95	-19	439	-4.32%
2023/07/12	3	13.05	66	13.01	13.05	-63	434	-14.50%
2023/07/11	13.1	13.11	6	13.08	13.05	7.1	432	1.63%
2023/07/10	0.2	13.12	24	13.29	13.30	-23.8	415	-5.74%
2023/07/06	5.8	13.07	2	13.10	13.05	3.8	412	0.92%
2023/07/05	1.1	13.10	0	0.00	13.05	1.1	417	0.26%
2023/07/04	5	13.09	44	13.09	13.10	-39	420	-9.27%
2023/07/03	23	13.10	1	13.05	13.05	22	424	5.18%
2023/06/30	32	13.09	2	13.05	13.10	30	427	7.02%
2023/06/29	0.1	13.10	0	0.00	13.05	0.1	428	0.02%
2023/06/28	23	13.05	0.1	13.50	13.00	22.9	428	5.35%
2023/06/27	19	13.05	0	0.00	13.00	19	427	4.44%
2023/06/26	1.6	13.05	1	13.10	13.05	0.6	425	0.14%
2023/06/21	2.5	13.05	0	0.00	13.05	2.5	426	0.59%
2023/06/20	0.3	13.05	0.5	13.15	13.00	-0.2	427	-0.04%
2023/06/19	2.2	13.00	32	13.05	13.00	-29.8	439	-6.78%
2023/06/16	0	0.00	2.1	13.10	13.05	-2.1	440	-0.49%
2023/06/15	4	13.00	29	13.00	13.00	-25	439	-5.69%
2023/06/14	0.8	13.15	0	0.00	13.05	0.8	442	0.19%
2023/06/13	2.1	13.05	16	13.00	13.05	-13.9	450	-3.09%
2023/06/12	4.1	13.13	30.5	13.09	13.05	-26.4	451	-5.84%
2023/06/09	48.2	13.21	9.1	13.22	13.20	39.1	448	8.71%
2023/06/08	70.1	13.08	33	13.06	13.05	37.1	438	8.44%
2023/06/07	1.1	12.90	0.1	12.90	12.90	1	419	0.24%
2023/06/06	0.2	12.90	0	0.00	12.90	0.2	450	0.04%
2023/06/05	31	12.93	0	0.00	12.95	31	453	6.83%
2023/06/01	87	12.86	5.2	12.80	12.85	81.8	466	17.53%
2023/05/31	8.2	12.80	4	12.80	12.80	4.2	467	0.89%
2023/05/30	0.1	12.85	0	0.00	12.80	0.1	470	0.02%
2023/05/29	2.2	12.77	4	12.85	12.90	-1.8	472	-0.39%
2023/05/26	0.1	12.85	1	12.85	12.85	-0.9	471	-0.19%
2023/05/25	1.1	12.85	0	0.00	12.85	1.1	477	0.23%
2023/05/24	2	12.75	12	12.76	12.85	-10	476	-2.10%
2023/05/23	2	12.80	8	12.80	12.80	-6	474	-1.26%
2023/05/22	0.2	12.80	1	12.80	12.75	-0.8	477	-0.18%
2023/05/19	1	12.75	0	0.00	12.80	1	477	0.21%
2023/05/17	0	12.75	0	0.00	12.75	0	479	0.01%
2023/05/16	1	12.80	103	12.74	12.80	-102	476	-21.40%	大賣/鉅額交易
2023/05/15	3.4	12.71	56	12.70	12.70	-52.6	473	-11.10%
2023/05/12	1	12.70	0	0.00	12.75	1	479	0.21%
2023/05/11	56	12.71	0.2	12.70	12.70	55.8	492	11.32%
2023/05/10	12	12.68	84.7	12.70	12.75	-72.7	491	-14.77%
2023/05/09	16	12.77	10	12.76	12.70	6	488	1.23%
2023/05/08	15.1	12.88	0	0.00	12.85	15.1	482	3.13%
2023/05/05	42.1	12.95	1	13.00	12.95	41.1	482	8.52%
2023/05/04	39.1	12.94	0	0.00	12.95	39.1	482	8.10%
2023/05/03	0.1	12.90	3	12.85	12.90	-2.9	480	-0.60%
2023/05/02	60	12.90	0	0.00	12.85	60	475	12.61%
2023/04/28	56.2	12.94	5	12.90	12.90	51.2	472	10.82%
2023/04/27	0	0.00	3.1	12.75	12.90	-3.1	472	-0.65%
2023/04/26	0.1	12.80	0	0.00	12.75	0.1	467	0.01%
2023/04/25	1.5	12.72	0	0.00	12.75	1.5	467	0.32%
2023/04/24	1.1	12.66	108	12.64	12.75	-106.9	462	-23.09%	大賣/鉅額交易
2023/04/21	15	12.67	145	12.67	12.65	-130	463	-28.03%	大賣/鉅額交易
2023/04/20	13	12.83	84.2	12.86	12.85	-71.1	444	-15.99%
2023/04/18	6	12.93	0.1	13.00	12.90	5.9	432	1.37%
2023/04/17	63	13.00	3.2	12.97	12.95	59.8	428	13.94%
2023/04/14	0.1	12.95	1	12.95	12.90	-0.9	427	-0.21%
2023/04/13	4.1	12.94	0	0.00	12.90	4.1	425	0.97%
2023/04/12	4.1	12.90	2	12.95	12.90	2.1	422	0.50%
2023/04/11	1.2	13.05	6	12.98	13.00	-4.8	411	-1.17%
2023/04/10	84	13.01	1.2	13.00	13.05	82.8	405	20.40%
2023/04/07	20.9	12.91	2	12.90	12.90	18.9	398	4.75%
2023/04/06	86.3	12.94	5	12.96	12.90	81.3	393	20.68%
2023/03/31	73.4	12.89	1.1	12.85	12.85	72.3	386	18.72%
2023/03/30	20.4	12.85	0	0.00	12.85	20.4	381	5.34%
2023/03/29	24	12.85	0	0.00	12.85	24	377	6.36%
2023/03/28	0.1	12.85	0	0.00	12.85	0.1	378	0.02%
2023/03/27	0.2	12.90	0	0.00	12.90	0.2	377	0.04%
2023/03/24	1.1	12.86	4.9	12.90	12.85	-3.7	377	-0.99%
2023/03/22	1.1	12.89	15	12.89	12.90	-14	376	-3.70%
2023/03/21	10.2	12.79	0	0.00	12.75	10.2	367	2.78%
2023/03/20	2.4	12.70	5	12.70	12.70	-2.6	365	-0.72%
2023/03/17	6.1	12.67	0	0.00	12.70	6.1	362	1.69%
2023/03/16	7.6	12.60	1	12.65	12.65	6.6	357	1.84%
2023/03/15	2	12.65	4	12.65	12.70	-2	348	-0.57%
2023/03/14	6	12.59	2	12.60	12.60	4	355	1.12%
2023/03/13	5.1	12.54	63	12.53	12.65	-57.9	352	-16.44%
2023/03/10	16.4	12.61	3	12.70	12.55	13.4	351	3.81%
2023/03/09	31.1	12.80	73	12.85	12.75	-41.9	340	-12.30%
2023/03/08	40	12.49	35.1	12.45	12.45	4.9	317	1.55%
2023/03/07	0	0.00	1.3	12.45	12.45	-1.3	315	-0.40%
2023/03/06	0	0.00	35	12.40	12.40	-35	310	-11.26%
2023/03/03	1	12.40	0	0.00	12.30	1	299	0.33%
2023/03/02	1	12.35	1	12.35	12.30	0	298	0.00%
2023/03/01	0	0.00	1	12.30	12.35	-1	301	-0.33%
2023/02/24	0.1	12.30	0	0.00	12.35	0.1	299	0.03%
2023/02/23	34	12.31	3	12.35	12.35	31	293	10.55%
2023/02/22	8	12.25	2	12.20	12.25	6	291	2.06%
2023/02/21	0.2	12.20	1	12.20	12.25	-0.8	292	-0.27%
2023/02/20	1	12.20	8	12.21	12.20	-7	293	-2.38%
2023/02/17	3	12.15	1	12.15	12.15	2	298	0.67%
2023/02/16	37	12.13	68	12.12	12.15	-31	299	-10.36%
2023/02/15	1	12.15	1	12.15	12.15	0	303	0.00%
2023/02/14	1	12.15	2	12.10	12.15	-1	303	-0.33%
2023/02/13	0	0.00	1	12.10	12.15	-1	307	-0.33%
2023/02/10	10	12.15	3	12.15	12.15	7	317	2.21%
2023/02/09	3	12.13	11.1	12.15	12.15	-8.1	312	-2.58%
2023/02/08	1	12.25	1	12.20	12.30	0	299	0.00%
2023/02/07	1	12.25	9.2	12.20	12.25	-8.2	296	-2.78%
2023/02/06	6	12.24	2	12.20	12.25	4	294	1.36%
2023/02/03	50	12.20	1	12.15	12.25	49	293	16.68%
2023/02/02	0	0.00	1.8	12.12	12.20	-1.8	291	-0.60%
2023/02/01	1	12.05	0	0.00	12.10	1	289	0.35%
2023/01/31	1	12.00	1	12.00	12.05	0	292	0.00%
2023/01/30	1	12.05	3.1	12.02	12.05	-2.1	291	-0.72%
2023/01/17	0	0.00	2	11.98	12.00	-2	290	-0.69%
2023/01/16	2	11.95	1	11.95	11.90	1	290	0.34%
2023/01/13	26	11.98	1	11.95	11.95	25	291	8.57%
2023/01/12	1	11.95	13	11.95	11.95	-12	297	-4.03%
2023/01/11	4	11.95	3.1	11.95	11.90	0.9	304	0.30%
2023/01/10	42	12.01	11	12.05	12.00	31	306	10.12%
2023/01/09	60	12.05	7	12.01	12.00	53	311	16.98%
2023/01/06	0	0.00	8	11.85	11.95	-8	307	-2.60%
2023/01/05	5	11.92	0.2	11.95	11.90	4.8	319	1.50%
2023/01/04	0	0.00	1	11.95	11.95	-1	322	-0.31%
2023/01/03	0	0.00	4	11.90	11.95	-4	325	-1.23%
2022/12/30	1	11.90	0	0.00	11.95	1	325	0.31%
2022/12/28	1	11.95	0	0.00	11.90	1	331	0.30%
2022/12/27	0	0.00	10.7	12.00	11.95	-10.7	335	-3.20%
2022/12/23	2	11.80	0	0.00	11.85	2	340	0.59%
2022/12/22	0	0.00	3	11.85	11.90	-3	346	-0.87%
2022/12/20	1	11.85	53.1	11.90	11.85	-52.1	360	-14.48%
2022/12/19	0	0.00	2.1	11.98	11.95	-2.1	367	-0.56%
2022/12/16	1	11.90	0	0.00	11.95	1	369	0.27%
2022/12/15	0	0.00	2.2	12.00	12.00	-2.2	369	-0.58%
2022/12/12	6	11.91	4	11.90	11.90	2	367	0.54%
2022/12/09	0	0.00	3	11.70	11.75	-3	368	-0.81%
2022/12/06	13	11.70	0	0.00	11.50	13	374	3.47%
2022/12/05	5	11.90	0	0.00	11.85	5	366	1.36%
2022/12/02	29	11.90	5	11.97	11.95	24	362	6.62%
2022/12/01	6	11.85	0	0.00	11.90	6	359	1.67%
2022/11/30	32	11.80	2	11.70	11.80	30	364	8.23%
2022/11/29	3	11.67	0	11.70	11.75	3	363	0.83%
2022/11/25	2	11.65	0	0.00	11.60	2	364	0.55%
2022/11/24	2	11.68	2.1	11.70	11.65	-0.1	370	-0.02%
2022/11/23	2	11.70	0	11.65	11.70	2	395	0.51%
2022/11/22	1	11.55	0	0.00	11.55	1	415	0.24%
2022/11/18	1	11.50	0	0.00	11.55	1	437	0.23%
2022/11/17	1	11.45	0	0.00	11.50	1	441	0.23%
2022/11/16	6	11.45	50.9	11.45	11.45	-44.9	449	-9.98%
2022/11/15	2	11.40	145	11.45	11.45	-143	459	-31.14%	大賣/鉅額交易
2022/11/14	1	11.55	2.6	11.57	11.55	-1.6	463	-0.35%
2022/11/11	0	0.00	6	11.55	11.50	-6	469	-1.28%
2022/11/10	2	11.40	0.2	11.50	11.45	1.8	477	0.37%
2022/11/09	4	11.50	0	0.00	11.50	4	493	0.81%
2022/11/08	12.1	11.43	0	0.00	11.35	12.1	499	2.43%
2022/11/07	0	0.00	4	11.39	11.35	-4	491	-0.81%
2022/11/04	1	11.20	5	11.20	11.30	-4	493	-0.81%
2022/11/02	1.1	11.20	5	11.20	11.25	-3.9	523	-0.74%
2022/10/31	0	0.00	75	11.10	11.15	-75	529	-14.17%
2022/10/28	0	0.00	7	11.10	11.15	-7	533	-1.31%
2022/10/27	1	10.96	0	0.00	11.20	1	537	0.19%
2022/10/26	1	10.90	0	0.00	10.90	1	540	0.19%
2022/10/25	0	0.00	51	10.90	10.90	-51	545	-9.35%
2022/10/24	17	11.00	30.1	11.00	11.00	-13.1	549	-2.38%
2022/10/21	3	10.87	0	0.00	10.90	3	553	0.54%
2022/10/20	10	10.90	0	0.00	10.90	10	553	1.81%
2022/10/19	10	11.14	0	0.00	11.05	10	545	1.83%
2022/10/18	2	11.25	0.1	11.25	11.20	1.9	538	0.35%
2022/10/17	11.5	11.23	0	0.00	11.25	11.5	545	2.10%
2022/10/14	2.1	11.55	0	0.00	11.45	2.1	539	0.39%
2022/10/13	20.1	11.47	3	11.47	11.45	17.1	543	3.14%
2022/10/12	9	11.73	0	0.00	11.75	9	535	1.68%
2022/10/11	12	11.78	0	0.00	11.80	12	534	2.25%
2022/10/07	2	12.00	0	0.00	11.95	2	533	0.37%
2022/10/06	0	0.00	5	12.00	12.05	-5	534	-0.94%
2022/10/04	5	12.00	2	12.00	12.05	3	534	0.56%
2022/10/03	5	11.95	0	0.00	11.90	5	532	0.94%
2022/09/30	4.1	11.88	0	0.00	11.90	4.1	535	0.76%
2022/09/29	17.1	12.01	9	12.10	11.95	8.1	532	1.51%
2022/09/28	19.1	12.06	7	12.19	12.05	12.1	532	2.26%
2022/09/27	5	12.25	5	12.25	12.30	0	527	0.00%
2022/09/26	24	12.30	5	12.30	12.25	19	529	3.59%
2022/09/22	2	12.45	1	12.50	12.55	1	531	0.19%
2022/09/20	0	0.00	10	12.55	12.55	-10	533	-1.88%
2022/09/19	2	12.50	0	0.00	12.50	2	532	0.38%
2022/09/16	1	12.50	0	0.00	12.55	1	532	0.19%
2022/09/15	0	12.70	0	0.00	12.50	0	531	0.00%
2022/09/14	2	12.50	0	0.00	12.55	2	529	0.38%
2022/09/13	3.8	12.61	2	12.65	12.55	1.8	528	0.35%
2022/09/07	12	12.47	2	12.45	12.40	10	552	1.81%
2022/09/06	2.6	12.54	3	12.40	12.40	-0.4	556	-0.07%
2022/09/05	0	0.00	3	12.50	12.50	-3	552	-0.54%
2022/09/02	11	12.65	0	0.00	12.60	11	552	1.99%
2022/09/01	2	12.65	0	0.00	12.65	2	565	0.35%
2022/08/31	0	0.00	2	12.70	12.65	-2	566	-0.35%
2022/08/30	8	12.62	9	12.54	12.60	-1	563	-0.18%
2022/08/29	1	13.30	2	13.30	13.30	-1	535	-0.19%
2022/08/26	2	13.35	5.4	13.37	13.35	-3.4	513	-0.67%
2022/08/25	5	13.30	2	13.30	13.30	3	499	0.60%
2022/08/24	4	13.30	22	13.30	13.25	-18	493	-3.65%
2022/08/23	1	13.25	8	13.25	13.25	-7	485	-1.44%
2022/08/22	3	13.30	2	13.30	13.25	1	481	0.21%
2022/08/19	1	13.35	2	13.33	13.30	-1	475	-0.21%
2022/08/18	1	13.30	0	0.00	13.30	1	462	0.22%
2022/08/16	5	13.25	6	13.30	13.20	-1	443	-0.23%
2022/08/15	3	13.17	5.3	13.19	13.20	-2.3	428	-0.53%
2022/08/12	0	0.00	5	13.00	12.95	-5	418	-1.19%
2022/08/11	1	12.85	3	12.90	12.95	-2	419	-0.48%
2022/08/10	3	12.88	3	12.85	12.90	0	424	0.00%
2022/08/09	1	13.10	2	13.10	13.20	-1	411	-0.24%
2022/08/08	0	0.00	1	13.10	13.05	-1	400	-0.25%
2022/08/04	3	12.80	11	12.85	12.90	-8	403	-1.98%
2022/08/02	4.7	13.00	0	0.00	13.00	4.7	404	1.17%
2022/08/01	1	13.05	1	13.05	13.05	0	407	0.00%
2022/07/29	3	13.00	4	13.00	13.00	-1	408	-0.25%
2022/07/28	0	0.00	3	13.05	13.00	-3	406	-0.74%
2022/07/27	0	0.00	3	12.95	12.95	-3	405	-0.74%
2022/07/26	0	0.00	2	12.98	13.00	-2	406	-0.49%
2022/07/25	0	0.00	1	13.00	13.00	-1	410	-0.24%
2022/07/22	9	13.06	8	13.11	13.05	1	418	0.24%
2022/07/20	3	12.95	0	0.00	12.90	3	436	0.69%
2022/07/19	1	12.95	2	12.95	13.00	-1	446	-0.22%
2022/07/15	0	0.00	25	12.87	12.90	-25	465	-5.37%
2022/07/14	0	0.00	1	12.75	12.75	-1	477	-0.21%
2022/07/13	2	12.75	1	12.80	12.75	1	510	0.20%
2022/07/12	4	12.65	3	12.65	12.65	1	651	0.15%
2022/07/11	1	12.75	0	0.00	12.70	1	663	0.15%
2022/07/08	6	12.78	3	12.75	12.70	3	682	0.44%
2022/07/07	20.2	12.56	5	12.60	12.60	15.2	764	1.99%
2022/07/06	0	0.00	2	12.50	12.55	-2	798	-0.25%
2022/07/05	6	12.54	11	12.63	12.65	-5	842	-0.59%
2022/07/04	3	12.60	0	0.00	12.55	3	848	0.35%
2022/07/01	12	12.68	3	12.60	12.60	9	872	1.03%
2022/06/30	15	12.86	17	12.85	12.80	-2	890	-0.22%
2022/06/29	0	0.00	11	13.00	12.95	-11	931	-1.18%
2022/06/28	3.2	12.88	1	12.85	12.95	2.2	950	0.23%
2022/06/27	0	0.00	10	12.86	12.85	-10	962	-1.04%
2022/06/24	13	12.72	0	0.00	12.75	13	982	1.32%
2022/06/23	6	12.74	0	0.00	12.75	6	1,019	0.59%
2022/06/21	3.5	12.81	6	12.85	12.90	-2.5	1,032	-0.24%
2022/06/20	28	12.80	5	12.70	12.75	23	1,040	2.21%
2022/06/17	18	12.92	1	12.90	12.90	17	1,034	1.64%
2022/06/16	0	0.00	8	12.98	12.95	-8	1,033	-0.77%
2022/06/15	0	0.00	8	13.12	13.15	-8	1,034	-0.77%
2022/06/14	2	12.85	1	12.90	12.95	1	1,045	0.10%
2022/06/13	17	13.00	2	12.95	12.95	15	1,053	1.42%
2022/06/10	2	13.10	3	13.13	13.15	-1	1,085	-0.09%
2022/06/09	0	0.00	1	13.05	13.00	-1	1,071	-0.09%
2022/06/08	5	12.90	0	0.00	12.95	5	1,066	0.47%
2022/06/06	7	12.94	0	0.00	12.95	7	1,074	0.65%
2022/06/02	9	12.90	0	0.00	12.85	9	1,086	0.83%
2022/06/01	0	0.00	16	12.88	12.90	-16	1,098	-1.46%
2022/05/31	5	12.90	1	12.85	12.85	4	1,098	0.36%
2022/05/30	0	0.00	1	12.85	12.90	-1	1,100	-0.09%
2022/05/25	1	12.75	2	12.75	12.75	-1	1,102	-0.09%
2022/05/24	0	0.00	3	12.80	12.75	-3	1,132	-0.26%
2022/05/23	0	0.00	3	12.80	12.80	-3	1,134	-0.26%
2022/05/19	2	12.55	2	12.60	12.70	0	1,153	0.00%
2022/05/18	1	12.65	14	12.65	12.70	-13	1,157	-1.12%
2022/05/17	3	12.65	4	12.60	12.70	-1	1,161	-0.09%
2022/05/16	1	12.50	0.6	12.60	12.60	0.4	1,177	0.04%
2022/05/13	16	12.55	0	0.00	12.55	16	1,181	1.35%
2022/05/12	1.2	12.59	0	0.00	12.45	1.2	1,193	0.10%
2022/05/11	0	0.00	0.1	12.80	12.60	-0.1	1,199	-0.01%
2022/05/10	3	12.60	16	12.71	12.70	-13	1,199	-1.08%
2022/05/09	26	12.58	18	12.59	12.50	8	1,194	0.67%
2022/05/06	7	12.66	0	0.00	12.70	7	1,189	0.59%
2022/05/05	7	12.73	0	0.00	12.80	7	1,187	0.59%
2022/05/04	2	12.78	3	12.75	12.75	-1	1,193	-0.08%
2022/04/29	1	12.75	0	0.00	12.75	1	1,208	0.08%
2022/04/27	10.1	12.62	0	0.00	12.60	10.1	1,221	0.83%
2022/04/26	203	13.00	0	0.00	12.85	203	1,207	16.81%	大買/鉅額交易
2022/04/25	9	12.87	1	12.85	12.90	8	1,199	0.67%
2022/04/22	3	13.03	0	0.00	13.10	3	1,189	0.25%
2022/04/21	11	13.12	1	13.30	13.10	10	1,192	0.84%
2022/04/20	4	13.20	0	0.00	13.20	4	1,184	0.34%
2022/04/19	17	13.36	99	13.36	13.30	-82	1,175	-6.97%
2022/04/18	110	13.45	115	13.61	13.60	-5	1,161	-0.43%	大買/大賣/
2022/04/15	31	13.12	7.1	13.11	13.25	23.9	1,029	2.32%
2022/04/14	23	13.22	14	13.19	13.20	9	1,033	0.87%
2022/04/13	63	13.14	45	13.15	13.45	18	1,025	1.75%
2022/04/12	27	12.75	49.1	12.84	13.05	-22.1	976	-2.26%
2022/04/11	146.1	12.94	10	12.94	12.90	136.1	949	14.34%	大買/鉅額交易
2022/04/08	5	13.35	11	13.34	13.35	-6	905	-0.66%
2022/04/07	1	13.20	106	13.40	13.20	-105	903	-11.61%	大賣/鉅額交易
2022/04/06	14	13.56	15	13.53	13.55	-1	891	-0.11%
2022/04/01	88	13.47	24.2	13.43	13.45	63.8	870	7.33%
2022/03/31	3	13.20	2	13.18	13.20	1	830	0.12%
2022/03/30	15	13.14	3.1	13.15	13.15	11.9	820	1.45%
2022/03/29	0.1	13.20	5	13.20	13.20	-4.9	813	-0.60%
2022/03/28	13	13.00	107.2	12.91	13.15	-94.2	797	-11.81%	大賣/
2022/03/25	6.2	12.95	1	13.00	12.95	5.2	759	0.68%
2022/03/24	15	12.93	0	0.00	12.90	15	750	2.00%
2022/03/23	13	12.94	3	12.95	12.95	10	747	1.34%
2022/03/22	0.7	12.95	2	12.95	12.95	-1.3	742	-0.18%
2022/03/21	0.2	12.95	5	12.90	12.95	-4.8	738	-0.65%
2022/03/18	19	12.85	0	0.00	12.85	19	738	2.57%
2022/03/17	15	12.95	6.2	12.91	12.85	8.8	737	1.19%
2022/03/16	2	12.85	2.2	12.80	12.85	-0.2	727	-0.03%
2022/03/15	48.2	12.74	28.2	12.86	12.75	20	739	2.70%
2022/03/14	3	12.60	0	0.00	12.55	3	706	0.42%
2022/03/11	0	0.00	0.2	12.60	12.60	-0.2	709	-0.03%
2022/03/10	2	12.60	0	0.00	12.55	2	716	0.28%
2022/03/09	1.2	12.50	1.9	12.50	12.50	-0.7	710	-0.10%
2022/03/08	28	12.44	1.8	12.41	12.40	26.2	717	3.65%
2022/03/07	20.2	12.59	12	12.75	12.55	8.2	706	1.16%
2022/03/04	4	12.75	16	12.75	12.75	-12	702	-1.71%
2022/03/03	1	12.75	3	12.75	12.75	-2	711	-0.28%
2022/03/02	1	12.75	0	0.00	12.70	1	715	0.14%
2022/03/01	4.2	12.75	3	12.75	12.70	1.2	718	0.17%
2022/02/25	5.2	12.60	6.2	12.64	12.60	-1	716	-0.14%
2022/02/24	65	12.52	6.3	12.45	12.45	58.7	726	8.09%
2022/02/23	12	12.75	2	12.75	12.80	10	698	1.43%
2022/02/22	9	12.69	0	0.00	12.75	9	698	1.29%
2022/02/21	59	12.85	0	13.00	12.85	59	698	8.44%
2022/02/18	3	12.83	4	12.90	12.90	-1	702	-0.14%
2022/02/17	7	12.83	0	0.00	12.85	7	702	1.00%
2022/02/16	60.2	12.85	1	12.85	12.80	59.2	706	8.39%
2022/02/15	6.2	12.74	0	0.00	12.70	6.2	693	0.89%
2022/02/14	9	12.77	20.3	12.70	12.75	-11.3	694	-1.63%
2022/02/11	3	12.60	13.5	12.70	12.75	-10.5	691	-1.52%
2022/02/10	0	12.73	0	0.00	12.70	0	687	0.00%
2022/02/09	1	12.65	0	0.00	12.65	1	689	0.15%
2022/02/08	4	12.60	0	0.00	12.60	4	693	0.58%
2022/02/07	4	12.40	1	12.40	12.50	3	693	0.43%
2022/01/26	7	12.21	0	0.00	12.25	7	695	1.01%
2022/01/25	21.9	12.24	0	0.00	12.20	21.9	701	3.12%
2022/01/24	16.2	12.26	25.2	12.21	12.30	-9	702	-1.28%
2022/01/21	8.5	12.47	2	12.40	12.45	6.5	697	0.93%
2022/01/20	2	12.60	0	0.00	12.60	2	688	0.29%
2022/01/19	4	12.66	14	12.65	12.65	-10	715	-1.40%
2022/01/18	3	12.68	0	0.00	12.70	3	758	0.40%
2022/01/17	4	12.71	0	0.00	12.65	4	780	0.51%
2022/01/14	12	12.74	2	12.70	12.70	10	790	1.26%
2022/01/13	39	12.83	3	12.83	12.85	36	794	4.53%
2022/01/12	10	12.77	10.4	12.75	12.75	-0.4	807	-0.05%
2022/01/11	3	12.70	18.2	12.73	12.80	-15.2	832	-1.82%
2022/01/07	6	12.74	1.3	12.67	12.70	4.7	883	0.54%
2022/01/06	8	12.79	11.2	12.80	12.80	-3.2	903	-0.35%
2022/01/05	4	12.93	12	12.88	12.85	-8	921	-0.87%
2022/01/04	12	12.62	0	0.00	12.60	12	906	1.32%
2022/01/03	2	12.68	2	12.60	12.60	0	903	0.00%
2021/12/30	0	0.00	53	12.68	12.70	-53	907	-5.84%
2021/12/29	8	12.70	9.1	12.65	12.75	-1.1	905	-0.13%
2021/12/28	0	0.00	3.1	12.62	12.65	-3.1	903	-0.35%
2021/12/27	0	0.00	2	12.70	12.65	-2	937	-0.21%
2021/12/24	2	12.58	7.4	12.55	12.60	-5.4	1,039	-0.52%
2021/12/22	4	12.49	0	0.00	12.50	4	1,036	0.39%
2021/12/21	1	12.30	15	12.40	12.40	-14	1,037	-1.35%
2021/12/20	4	12.34	46	12.35	12.30	-42	1,042	-4.03%
2021/12/16	5	12.39	2	12.40	12.40	3	1,045	0.29%
2021/12/15	2	12.38	0	0.00	12.40	2	1,051	0.19%
2021/12/14	8	12.39	0.2	12.40	12.35	7.9	1,055	0.74%
2021/12/13	4	12.53	0	0.00	12.50	4	1,088	0.37%
2021/12/10	3	12.48	5	12.50	12.50	-2	1,129	-0.18%
2021/12/09	2	12.45	3	12.63	12.65	-1	1,177	-0.08%
2021/12/08	9	12.49	0	0.00	12.45	9	1,166	0.77%
2021/12/07	1.5	12.42	3	12.40	12.45	-1.5	1,166	-0.13%
2021/12/06	5	12.38	0	0.00	12.35	5	1,162	0.43%
2021/12/02	2	12.45	0	0.00	12.40	2	1,158	0.17%
2021/12/01	2	12.45	1	12.45	12.45	1	1,154	0.09%
2021/11/30	13	12.50	3.1	12.52	12.50	9.9	1,153	0.86%
2021/11/29	6	12.43	0	0.00	12.45	6	1,148	0.52%
2021/11/26	12	12.65	5	12.65	12.60	7	1,143	0.61%
2021/11/25	15	12.80	1	12.80	12.75	14	1,144	1.22%
2021/11/24	2	12.85	6	12.85	12.85	-4	1,143	-0.35%
2021/11/23	1	12.80	0	0.00	12.80	1	1,145	0.09%
2021/11/22	2	12.70	0	0.00	12.75	2	1,133	0.18%
2021/11/19	2	12.70	0	0.00	12.65	2	1,133	0.18%
2021/11/18	1	12.60	12	12.68	12.75	-11	1,132	-0.97%
2021/11/16	13	12.64	0	0.00	12.65	13	1,120	1.16%
2021/11/15	3	12.62	4	12.65	12.70	-1	1,123	-0.09%
2021/11/12	2	12.70	0	0.00	12.70	2	1,119	0.18%
2021/11/11	9	12.80	2	12.80	12.75	7	1,126	0.62%
2021/11/10	3	12.88	11	12.81	12.80	-8	1,131	-0.71%
2021/11/09	1	12.70	0.2	12.85	12.75	0.8	1,130	0.07%
2021/11/08	6	12.60	0	0.00	12.55	6	1,127	0.53%
2021/11/05	1	12.55	4.5	12.65	12.55	-3.5	1,129	-0.31%
2021/11/04	9	12.61	3	12.60	12.55	6	1,129	0.53%
2021/11/03	8	12.56	0	0.00	12.55	8	1,130	0.71%
2021/11/02	4	12.60	0	0.00	12.50	4	1,131	0.35%
2021/11/01	12	12.65	0	0.00	12.60	12	1,119	1.07%
2021/10/29	5	12.74	10	12.70	12.70	-5	1,113	-0.45%
2021/10/28	11.8	12.78	10	12.80	12.75	1.8	1,107	0.17%
2021/10/27	27	12.67	10	12.70	12.70	17	1,101	1.54%
2021/10/26	4.5	13.69	0	0.00	13.65	4.5	1,080	0.42%
2021/10/25	16	13.68	0	0.00	13.70	16	1,038	1.54%
2021/10/22	12	13.58	0	0.00	13.70	12	1,029	1.17%
2021/10/21	12	13.72	1	13.60	13.65	11	1,030	1.07%
2021/10/20	7	13.76	7	13.78	13.75	0	1,034	0.00%
2021/10/19	33	13.79	2	13.78	13.80	31	1,019	3.04%
2021/10/18	101	13.88	104	13.75	13.80	-3	1,003	-0.30%	大買/大賣/
2021/10/15	6	13.58	40	13.65	13.65	-34	955	-3.56%
2021/10/14	13	13.77	27	13.73	13.45	-14	950	-1.48%
2021/10/13	10	13.70	5	13.70	13.70	5	924	0.54%
2021/10/12	9	13.39	0	0.00	13.55	9	908	0.99%
2021/10/08	5	13.30	3	13.35	13.25	2	901	0.22%
2021/10/06	0	0.00	1	13.05	13.05	-1	932	-0.11%
2021/10/05	1.4	12.94	20	13.02	13.05	-18.6	939	-1.98%
2021/10/04	3	13.03	36	13.25	12.95	-33	939	-3.51%
2021/10/01	48	13.78	92	13.66	13.45	-44	910	-4.83%
2021/09/30	1	13.40	1	13.50	13.45	0	824	0.00%
2021/09/29	1	13.40	0	0.00	13.40	1	827	0.12%
2021/09/28	0	0.00	5	13.55	13.60	-5	846	-0.59%
2021/09/27	0	0.00	2	13.55	13.60	-2	920	-0.22%
2021/09/24	0	0.00	2	13.40	13.40	-2	967	-0.21%
2021/09/22	3	13.33	2.1	13.35	13.30	0.9	985	0.10%
2021/09/17	1	13.60	0	0.00	13.60	1	992	0.10%
2021/09/16	10	13.77	4	13.70	13.55	6	995	0.60%
2021/09/15	18	13.70	12	13.70	13.80	6	961	0.62%
2021/09/14	7	13.54	10.3	13.66	13.55	-3.3	928	-0.35%
2021/09/13	0	0.00	5.1	13.30	13.35	-5.1	884	-0.57%
2021/09/08	5	13.00	0.2	13.15	13.05	4.8	911	0.53%
2021/09/07	1	13.05	0	0.00	13.10	1	927	0.11%
2021/09/06	2	13.15	0	0.00	13.05	2	938	0.21%
2021/08/27	0	0.00	10	13.25	13.25	-10	1,109	-0.90%
2021/08/25	0	0.00	9	13.00	13.10	-9	1,294	-0.70%
2021/08/24	1	12.95	0	0.00	12.90	1	1,321	0.08%
2021/08/23	2	12.85	22	13.00	13.00	-20	1,339	-1.49%
2021/08/20	0	0.00	19	12.72	12.80	-19	1,363	-1.39%
2021/08/19	9	12.73	1	12.90	12.70	8	1,379	0.58%
2021/08/18	9	12.71	1	12.70	13.00	8	1,398	0.57%
2021/08/17	11.3	13.04	2	13.15	12.85	9.3	1,841	0.51%
2021/08/16	4	13.15	9	13.17	13.10	-5	1,852	-0.27%
2021/08/13	5	13.37	1	13.35	13.30	4	1,855	0.22%
2021/08/12	0	0.00	10	13.29	13.40	-10	1,867	-0.54%
2021/08/10	0.4	13.33	0	0.00	13.30	0.4	1,927	0.02%
2021/08/09	1	13.30	0	0.00	13.25	1	1,995	0.05%
2021/08/06	0	0.00	30	13.40	13.35	-30	2,035	-1.47%
2021/08/05	1	13.40	1	13.35	13.35	0	2,106	0.00%
2021/08/03	0	13.50	14	13.39	13.35	-14	2,327	-0.60%
2021/08/02	2	13.45	0	0.00	13.35	2	2,372	0.08%
2021/07/29	10	13.50	0	0.00	13.55	10	2,448	0.41%
2021/07/28	23	13.44	1	13.45	13.40	22	2,496	0.88%
2021/07/27	68	13.57	3	13.65	13.65	65	2,601	2.50%
2021/07/26	10	13.53	5	13.55	13.60	5	2,677	0.19%
2021/07/22	1	13.25	1	13.35	13.25	0	2,973	0.00%
2021/07/21	3	13.30	0	0.00	13.20	3	3,046	0.10%
2021/07/20	0.2	13.40	22	13.45	13.40	-21.8	3,123	-0.70%
2021/07/19	2	13.65	1	13.60	13.50	1	3,177	0.03%
2021/07/16	0	0.00	1	13.55	13.55	-1	3,329	-0.03%
2021/07/15	5	13.30	0	0.00	13.60	5	3,419	0.15%
2021/07/14	0	0.00	5	13.15	13.15	-5	3,511	-0.14%
2021/07/13	2	13.35	13	13.46	13.25	-11	3,667	-0.30%
2021/07/12	0	0.00	4	13.56	13.55	-4	3,712	-0.11%
2021/07/09	5.1	13.52	1	13.55	13.50	4.1	3,807	0.11%
2021/07/08	13.3	13.45	0	0.00	13.50	13.3	3,892	0.34%
2021/07/07	10	13.65	7	13.58	13.45	3	4,011	0.07%
2021/07/06	1.1	13.50	10	13.53	13.55	-8.9	4,065	-0.22%
2021/07/05	5	13.50	0	0.00	13.45	5	4,130	0.12%
2021/07/02	22	13.77	11	13.75	13.45	11	4,206	0.26%
2021/07/01	4	13.58	16	13.60	13.60	-12	4,204	-0.29%
2021/06/30	1.9	13.23	0	0.00	13.30	1.9	4,180	0.05%
2021/06/29	0	0.00	1	13.25	13.20	-1	4,195	-0.02%
2021/06/28	0	0.00	12	13.30	13.35	-12	4,203	-0.29%
2021/06/24	1	13.20	3	13.20	13.25	-2	4,254	-0.05%
2021/06/23	0	0.00	2	13.08	13.10	-2	4,299	-0.05%
2021/06/22	0	0.00	2	13.05	13.05	-2	4,307	-0.05%
2021/06/21	2	12.95	0.2	13.10	12.95	1.8	4,314	0.04%
2021/06/18	1	13.30	0	0.00	13.20	1	4,335	0.02%
2021/06/17	2	13.25	3.2	13.25	13.35	-1.2	4,443	-0.03%
2021/06/16	1	13.30	0	0.00	13.25	1	4,476	0.02%
2021/06/10	0	0.00	4	13.15	13.20	-4	4,784	-0.08%
2021/06/09	15	13.16	2	13.10	13.15	13	4,779	0.27%
2021/06/08	1	13.50	1	13.60	13.50	0	4,747	0.00%
2021/06/07	13	13.41	19	13.37	13.75	-6	4,733	-0.13%
2021/06/04	14	13.70	6.2	13.70	13.65	7.8	4,690	0.17%
2021/06/03	34	14.07	22	14.11	13.95	12	4,660	0.26%
2021/06/02	18	13.47	6	13.58	13.80	12	4,627	0.26%
2021/06/01	3	13.23	0	0.00	13.20	3	4,552	0.07%
2021/05/31	0.2	13.00	13.4	13.00	13.05	-13.2	4,530	-0.29%
2021/05/28	1	13.15	1	13.00	12.95	0	4,516	0.00%
2021/05/26	3	12.92	3	12.92	12.90	0	4,481	0.00%
2021/05/25	29	13.08	35	13.24	13.10	-6	4,464	-0.13%
2021/05/24	1	12.90	2	12.95	12.90	-1	4,021	-0.02%
2021/05/21	2	12.70	0	0.00	12.75	2	4,019	0.05%
2021/05/20	3	12.60	5	12.69	12.50	-2	4,025	-0.05%
2021/05/19	7	12.72	11	12.75	12.85	-4	4,022	-0.10%
2021/05/18	12	12.37	15	12.54	12.85	-3	4,014	-0.07%
2021/05/17	19	12.18	8	12.36	12.00	11	3,969	0.28%
2021/05/14	19.4	12.88	21	12.75	12.60	-1.6	3,901	-0.04%
2021/05/13	12	12.74	31	12.79	12.75	-19	3,855	-0.49%
2021/05/12	41	13.23	42.2	13.18	13.30	-1.2	3,782	-0.03%
2021/05/11	7	13.98	29	14.13	13.80	-22	3,625	-0.61%
2021/05/10	8	14.54	13	14.36	14.40	-5	3,568	-0.14%
2021/05/07	4.1	14.41	1.2	14.24	14.45	2.9	3,535	0.08%
2021/05/06	24	14.47	21	14.40	14.35	3	3,517	0.09%
2021/05/05	23	14.19	20.1	14.21	14.15	2.9	3,467	0.08%
2021/05/04	21.5	13.84	40.9	13.82	13.85	-19.4	3,426	-0.57%
2021/05/03	18	14.87	67	14.79	14.55	-49	3,323	-1.47%
2021/04/29	28	15.19	5	15.16	15.10	23	3,241	0.71%
2021/04/28	66	15.29	20.9	15.25	15.30	45.1	3,149	1.43%
2021/04/27	11	14.66	8.3	14.58	14.80	2.7	2,978	0.09%
2021/04/26	11.2	14.22	13.1	14.26	14.25	-1.9	2,905	-0.06%
2021/04/23	16.5	14.27	11.1	14.35	14.30	5.4	2,827	0.19%
2021/04/22	21	14.81	24	14.98	14.30	-3	2,788	-0.11%
2021/04/21	28	14.58	21	14.54	14.80	7	2,637	0.27%
2021/04/20	2	14.18	2	14.20	14.20	0	2,553	0.00%
2021/04/19	41	14.13	115	14.27	14.50	-74	2,471	-2.99%	大賣/
2021/04/16	39.1	13.65	42	13.61	13.65	-2.9	2,321	-0.12%
2021/04/15	17	13.28	36.1	13.48	13.45	-19.1	2,264	-0.84%
2021/04/14	28	12.87	23	12.91	12.90	5	2,173	0.23%
2021/04/13	108	13.61	116.6	13.54	13.10	-8.6	2,136	-0.40%	大買/大賣/
2021/04/12	1	13.10	16.1	13.21	13.20	-15.1	2,049	-0.74%
2021/04/09	40.1	13.01	18.6	12.96	12.90	21.5	2,060	1.05%
2021/04/08	26.3	12.96	43.2	13.00	13.15	-16.9	2,132	-0.79%
2021/04/07	39	12.77	12	12.82	12.80	27	2,763	0.98%
2021/04/06	16.5	12.40	14.3	12.44	12.40	2.2	2,784	0.08%
2021/04/01	1.2	12.30	0.3	12.30	12.30	0.9	2,801	0.03%
2021/03/31	2.5	12.22	8	12.25	12.30	-5.5	2,794	-0.20%
2021/03/30	6.2	12.25	2	12.33	12.30	4.2	2,795	0.15%
2021/03/29	1	12.35	16	12.38	12.40	-15	2,770	-0.54%
2021/03/26	14.5	12.24	14.2	12.29	12.20	0.3	2,790	0.01%
2021/03/25	2	12.10	11	12.10	12.10	-9	2,751	-0.33%
2021/03/24	0.3	11.97	1	11.95	12.00	-0.7	2,736	-0.03%
2021/03/23	11	12.07	23	11.98	11.95	-12	2,723	-0.44%
2021/03/22	37.6	12.15	14	12.13	12.10	23.6	2,693	0.88%
2021/03/19	13.9	12.00	32	11.96	11.95	-18.1	2,591	-0.70%
2021/03/18	35.5	11.96	29	11.99	11.95	6.5	2,559	0.25%
2021/03/17	48.3	11.98	17.8	12.02	11.95	30.5	2,541	1.20%
2021/03/16	72.8	11.93	131.2	11.99	12.10	-58.4	2,530	-2.31%	大賣/
2021/03/15	0.6	11.25	0	0.00	11.25	0.6	2,315	0.03%
2021/03/12	0.2	11.15	0	0.00	11.25	0.2	2,344	0.01%
2021/03/11	1	11.40	0	0.00	11.25	1	2,363	0.04%
2021/03/10	6	11.30	10	11.26	11.30	-4	2,384	-0.17%
2021/03/09	10	11.35	1	11.35	11.40	9	2,395	0.38%
2021/03/08	101	11.52	86	11.58	11.35	15	2,419	0.62%	大買/
2021/03/05	11	11.24	0	0.00	11.25	11	2,409	0.46%
2021/03/04	9	11.21	0	0.00	11.20	9	2,456	0.37%
2021/03/03	0	0.00	5	11.20	11.15	-5	2,472	-0.20%
2021/03/02	2	11.15	9	11.20	11.10	-7	2,498	-0.28%
2021/02/26	1	11.15	40	11.10	11.10	-39	2,779	-1.40%
2021/02/25	0	0.00	2	11.13	11.15	-2	2,798	-0.07%
2021/02/24	1.3	11.12	0	0.00	11.10	1.3	2,802	0.05%
2021/02/23	4	11.20	31	11.13	11.25	-27	2,797	-0.97%
2021/02/22	32.2	11.13	2	11.15	11.15	30.2	2,784	1.08%
2021/02/19	5	11.14	0	0.00	11.15	5	2,773	0.18%
2021/02/18	40	10.98	0.1	11.05	11.05	39.9	2,771	1.44%
2021/02/17	14	10.84	0	0.00	10.85	14	2,771	0.51%
2021/02/05	1	10.75	1	10.80	10.70	0	2,769	0.00%
2021/02/03	1	10.80	1	10.80	10.75	0	2,781	0.00%
2021/02/01	0	0.00	3	10.65	10.60	-3	2,866	-0.10%
2021/01/29	2	10.80	2	10.85	10.70	0	2,879	0.00%
2021/01/28	20	10.95	0	0.00	10.95	20	2,866	0.70%
2021/01/27	0	11.05	0	0.00	11.00	0	2,853	0.00%
2021/01/25	1	11.05	11	11.09	11.15	-10	2,853	-0.35%
2021/01/22	0	0.00	1	11.00	10.95	-1	2,844	-0.04%
2021/01/21	1	11.15	2	11.00	11.00	-1	2,844	-0.04%
2021/01/20	1	11.15	19.7	11.15	11.10	-18.7	2,833	-0.66%
2021/01/19	7	11.07	2	11.20	11.05	5	2,803	0.18%
2021/01/18	0	0.00	2	10.85	11.10	-2	2,803	-0.07%
2021/01/15	8.8	11.10	2.1	11.17	11.00	6.8	2,796	0.24%
2021/01/13	7	11.34	5	11.35	11.25	2	2,769	0.07%
2021/01/12	50	11.36	2.1	11.31	11.30	47.9	2,765	1.73%
2021/01/11	29	11.34	3	11.40	11.45	26	2,752	0.94%
2021/01/08	9.1	11.20	0	11.20	11.25	9.1	2,786	0.33%
2021/01/07	1	11.45	2	11.42	11.35	-1	2,787	-0.04%
2021/01/06	6.1	11.40	102.8	11.30	11.25	-96.7	2,782	-3.47%	大賣/
2021/01/05	27.1	11.71	4	11.70	11.70	23.1	2,729	0.85%
2021/01/04	53.1	11.86	24.2	11.87	11.80	28.9	2,764	1.04%
2020/12/31	42.1	12.20	28.1	12.32	12.25	14	2,689	0.52%
2020/12/30	474.7	12.33	412.8	12.39	12.40	61.9	2,549	2.43%	大買/大賣/
2020/12/29	53.7	11.61	48	11.71	11.70	5.7	1,837	0.31%
2020/12/28	70	11.52	40	11.52	11.50	30	1,744	1.72%
2020/12/25	57	11.58	51	11.45	11.45	6	1,705	0.35%
2020/12/24	6	11.35	1	11.45	11.45	5	1,688	0.30%
2020/12/23	34	11.35	27	11.33	11.30	7	1,682	0.42%
2020/12/22	1	11.40	20	11.41	11.35	-19	1,696	-1.12%
2020/12/18	20	11.06	0	0.00	11.00	20	1,662	1.20%
2020/12/16	1	11.10	0	0.00	11.05	1	1,684	0.06%
2020/12/14	13	10.95	32	11.02	11.05	-19	1,693	-1.12%
2020/12/11	30	11.09	7	11.10	10.95	23	1,704	1.35%
2020/12/10	37	11.26	10	11.21	11.15	27	1,802	1.50%
2020/12/09	16	11.52	16	11.60	11.55	0	1,803	0.00%
2020/12/08	8	11.68	20.1	11.67	11.60	-12.1	1,988	-0.61%
2020/12/07	5	11.65	5	11.61	11.50	0	2,077	0.00%
2020/12/04	3	11.50	1	11.70	11.50	2	2,153	0.09%
2020/12/03	11	11.50	2	11.60	11.45	9	2,169	0.41%
2020/12/02	5	11.73	0	0.00	11.50	5	2,189	0.23%
2020/12/01	25.7	11.63	119	11.71	11.70	-93.3	2,334	-3.99%	大賣/
2020/11/30	6	11.54	34	11.51	11.45	-28	2,419	-1.16%
2020/11/27	0	0.00	51	11.37	11.35	-51	2,374	-2.15%
2020/11/26	16	11.35	28.1	11.32	11.40	-12.1	2,364	-0.51%
2020/11/25	361.9	11.42	175	11.71	11.35	186.9	2,359	7.92%	大買/大賣/鉅額交易
2020/11/24	0	0.00	2	10.90	10.90	-2	2,078	-0.10%
2020/11/19	0	0.00	1.1	10.70	10.75	-1.1	2,107	-0.05%
2020/11/16	1	10.70	0	10.60	10.65	1	2,230	0.04%
2020/11/12	2	10.85	0	0.00	10.70	2	2,470	0.08%
2020/11/09	0	0.00	3.1	10.80	10.90	-3.1	2,530	-0.12%
2020/11/04	1	10.65	5.3	10.60	10.55	-4.3	2,579	-0.17%
2020/11/03	3	10.60	0	10.65	10.60	3	2,580	0.11%
2020/11/02	0	0.00	0.1	10.60	10.60	-0.1	2,582	0.00%
2020/10/29	5	10.75	0	0.00	10.65	5	2,579	0.19%
2020/10/27	0	0.00	0.5	10.90	10.85	-0.5	2,568	-0.02%
2020/10/23	0	0.00	6	10.70	10.75	-6	2,569	-0.23%
2020/10/22	0	0.00	0.5	10.75	10.70	-0.5	2,602	-0.02%
2020/10/21	0	0.00	3.2	10.78	10.75	-3.2	2,615	-0.12%
2020/10/20	0	0.00	0.1	10.80	10.80	-0.1	2,630	0.00%
2020/10/19	0	0.00	8	11.00	10.90	-8	2,628	-0.30%
2020/10/16	9	11.19	2.2	11.02	10.95	6.8	2,645	0.26%
2020/10/15	0.1	10.95	0	0.00	11.00	0.1	2,604	0.00%
2020/10/14	10	10.85	0	0.00	10.90	10	2,594	0.39%
2020/10/12	85	11.04	80	11.20	11.10	5	2,608	0.19%
2020/10/08	1	10.80	0	0.00	10.80	1	2,681	0.04%
2020/10/06	0	0.00	1	10.85	10.85	-1	2,692	-0.04%
2020/10/05	2	10.63	1	10.70	10.70	1	2,696	0.04%
2020/09/30	0.9	10.70	0	0.00	10.70	0.9	2,743	0.03%
2020/09/29	10	10.60	0	0.00	10.60	10	2,765	0.36%
2020/09/28	0	0.00	2	10.65	10.60	-2	2,783	-0.07%
2020/09/24	3	10.80	101	10.92	10.80	-98	3,041	-3.22%	大賣/
2020/09/22	0	0.00	2	11.00	11.05	-2	3,031	-0.07%
2020/09/18	5	11.60	0	0.00	11.45	5	3,015	0.17%
2020/09/17	2	11.60	0	0.00	11.55	2	3,007	0.07%
2020/09/16	5	11.65	11	11.55	11.55	-6	3,004	-0.20%
2020/09/15	120	11.94	125	11.74	11.60	-5	3,043	-0.16%	大買/大賣/
2020/09/14	44	11.51	45	11.45	11.45	-1	2,940	-0.03%
2020/09/11	66	12.11	76	12.03	11.85	-10	2,916	-0.34%
2020/09/10	107	11.79	139	11.92	11.75	-32	2,719	-1.18%	大買/大賣/
2020/09/09	4	11.39	2	11.60	11.60	2	2,642	0.08%
2020/09/08	0	0.00	12.7	11.63	11.50	-12.7	2,551	-0.50%
2020/09/07	23	11.51	2	11.60	11.45	21	2,527	0.83%
2020/09/04	112	11.51	140	11.70	11.65	-28	2,542	-1.10%	大買/大賣/
2020/09/03	138	11.19	106	11.48	11.35	32	2,434	1.31%	大買/大賣/
2020/09/01	4	10.71	0	0.00	10.60	4	2,335	0.17%
2020/08/31	3	10.60	0	0.00	10.55	3	2,488	0.12%
2020/08/27	3	10.72	0	0.00	10.65	3	2,493	0.12%
2020/08/26	1	11.40	0	0.00	11.45	1	2,559	0.04%
2020/08/25	0	0.00	1	11.45	11.45	-1	2,544	-0.04%
2020/08/24	5	11.46	20	11.50	11.40	-15	2,584	-0.58%
2020/08/21	25	11.61	2	11.58	11.55	23	2,584	0.89%
2020/08/20	12	11.52	3	11.75	11.35	9	2,572	0.35%
2020/08/19	120	11.96	100	11.81	12.00	20	2,498	0.80%	大買/
2020/08/17	2	11.30	10	11.35	11.30	-8	2,312	-0.35%
2020/08/14	2	11.10	0	0.00	11.15	2	2,289	0.09%
2020/08/13	0	0.00	1	11.10	11.00	-1	2,299	-0.04%
2020/08/12	0	0.00	2	11.00	11.05	-2	2,319	-0.09%
2020/08/11	106	11.25	91	11.25	11.10	15	2,339	0.64%	大買/
2020/08/10	0	0.00	38	10.71	11.00	-38	2,269	-1.67%
2020/08/06	2	10.65	0	0.00	10.55	2	2,365	0.08%
2020/08/05	3	10.63	10	10.70	10.60	-7	2,409	-0.29%
2020/08/03	2	10.45	0	0.00	10.50	2	2,885	0.07%
2020/07/29	1	10.40	1	10.40	10.30	0	3,894	0.00%
2020/07/28	3	10.47	62	10.39	10.15	-59	3,948	-1.49%
2020/07/27	3	10.80	1	11.05	10.75	2	3,964	0.05%
2020/07/24	0	0.00	1	11.25	11.05	-1	3,995	-0.03%
2020/07/22	0	0.00	6	11.25	11.25	-6	4,094	-0.15%
2020/07/16	0	0.00	1	11.35	11.35	-1	4,536	-0.02%
2020/07/15	142	11.62	139	11.62	11.45	3	4,875	0.06%	大買/大賣/
2020/07/14	0	0.00	3	11.25	11.25	-3	4,811	-0.06%
2020/07/13	0	0.00	3	11.35	11.30	-3	4,843	-0.06%
2020/07/10	13	11.43	0	0.00	11.30	13	4,874	0.27%
2020/07/09	25	11.50	3	11.50	11.40	22	4,950	0.44%
2020/07/08	0	0.00	37	11.29	11.35	-37	5,024	-0.74%
2020/07/06	5	11.55	8	11.65	11.45	-3	5,132	-0.06%
2020/07/03	163	11.49	171	11.69	11.60	-8	5,105	-0.16%	大買/大賣/
2020/07/02	6	11.10	22	11.15	11.15	-16	4,939	-0.32%
2020/07/01	3	11.15	14	11.16	11.10	-11	4,976	-0.22%
2020/06/29	2	11.05	1	11.05	11.05	1	5,014	0.02%
2020/06/24	2	11.10	0	0.00	11.10	2	5,038	0.04%
2020/06/23	0	0.00	1	11.25	11.15	-1	5,081	-0.02%
2020/06/22	8	11.43	3	11.45	11.30	5	5,232	0.10%
2020/06/19	0	0.00	8	11.38	11.25	-8	5,256	-0.15%
2020/06/18	13.4	11.30	8	11.30	11.25	5.4	5,349	0.10%
2020/06/17	0	0.00	1	11.35	11.30	-1	5,394	-0.02%
2020/06/16	2	11.15	0	0.00	11.30	2	5,492	0.04%
2020/06/15	9	11.15	13	11.11	11.10	-4	5,576	-0.07%
2020/06/12	26	11.10	15	11.10	11.05	11	5,662	0.19%
2020/06/11	18	11.33	26	11.43	11.30	-8	5,799	-0.14%
2020/06/10	58	11.23	75	11.24	11.20	-17	5,892	-0.29%
2020/06/09	3	11.58	10	11.60	11.60	-7	5,939	-0.12%
2020/06/08	2	11.80	9	11.79	11.75	-7	6,097	-0.11%
2020/06/05	13	11.93	10	11.86	11.90	3	6,204	0.05%
2020/06/04	5	11.60	9	11.62	11.65	-4	6,197	-0.06%
2020/06/03	7	11.63	4	11.63	11.60	3	6,428	0.05%
2020/06/02	10	11.69	6	11.69	11.60	4	6,504	0.06%
2020/06/01	2	11.55	1	11.55	11.55	1	6,547	0.02%
2020/05/29	41	11.64	30	11.61	11.55	11	6,854	0.16%
2020/05/28	10	11.43	1	11.40	11.35	9	6,974	0.13%
2020/05/27	5	11.40	0	0.00	11.45	5	7,390	0.07%
2020/05/26	9	11.42	0	0.00	11.40	9	7,539	0.12%
2020/05/25	20	11.48	1	11.40	11.45	19	7,574	0.25%
2020/05/22	1.5	11.70	1	11.55	11.60	0.5	7,652	0.01%
2020/05/21	10	11.74	61	11.76	11.70	-51	7,949	-0.64%
2020/05/20	2	11.50	0	0.00	11.55	2	8,220	0.02%
2020/05/19	22	11.59	1	11.60	11.55	21	8,299	0.25%
2020/05/18	7	11.56	3	11.52	11.75	4	8,352	0.05%
2020/05/15	8	11.46	16	11.46	11.40	-8	8,422	-0.09%
2020/05/14	40	11.58	1	11.75	11.40	39	8,771	0.44%
2020/05/13	10	12.08	10	12.16	12.00	0	8,800	0.00%
2020/05/12	3	11.90	10	11.95	11.90	-7	8,960	-0.08%
2020/05/11	111	11.91	67	12.24	11.80	44	9,183	0.48%	大買/
2020/05/08	226	13.42	118	13.37	13.00	108	9,168	1.18%	大買/大賣/鉅額交易
2020/05/07	230	13.92	180	13.90	13.70	50	9,220	0.54%	大買/大賣/
2020/05/06	174	13.32	90	13.29	13.55	84	8,950	0.94%	大買/
2020/05/05	0	0.00	7	12.42	12.35	-7	8,448	-0.08%
2020/05/04	2	12.48	23	12.45	12.45	-21	8,404	-0.25%
2020/04/30	11	12.33	4	12.33	12.30	7	8,382	0.08%
2020/04/29	11	12.15	15	12.19	12.25	-4	8,373	-0.05%
2020/04/28	35	12.24	38	12.27	12.20	-3	8,462	-0.04%
2020/04/27	20	12.39	18	12.40	12.35	2	8,466	0.02%
2020/04/24	2.4	12.37	4	12.36	12.35	-1.6	8,397	-0.02%
2020/04/23	15	12.47	23	12.51	12.45	-8	8,360	-0.10%
2020/04/22	45.1	12.69	32	12.66	12.40	13.1	8,277	0.16%
2020/04/21	71	12.57	47	12.60	12.50	24	8,151	0.29%
2020/04/20	148	12.26	109	12.27	12.70	39	7,894	0.49%	大買/大賣/
2020/04/17	19	11.91	2	11.98	11.55	17	7,544	0.23%
2020/04/16	5	12.03	5	11.93	11.95	0	7,458	0.00%
2020/04/15	7	12.04	8	12.03	11.95	-1	7,415	-0.01%
2020/04/14	9	12.11	17	12.17	12.10	-8	7,366	-0.11%
2020/04/13	43	12.17	8	12.11	12.10	35	7,271	0.48%
2020/04/10	16	12.32	44	12.31	12.40	-28	7,143	-0.39%
2020/04/09	4	11.88	0	0.00	11.80	4	7,015	0.06%
2020/04/08	3	11.92	0	0.00	11.95	3	6,987	0.04%
2020/04/07	6	12.00	10	12.10	12.00	-4	6,948	-0.06%
2020/04/06	12	11.88	0	0.00	11.95	12	6,885	0.17%
2020/04/01	6	11.40	0	0.00	11.45	6	6,832	0.09%
2020/03/31	2	11.70	0	0.00	11.45	2	6,814	0.03%
2020/03/30	0	0.00	2	11.65	11.70	-2	6,780	-0.03%
2020/03/27	11	11.78	20	11.65	11.65	-9	6,752	-0.13%
2020/03/26	22	12.22	10	11.90	11.90	12	6,705	0.18%
2020/03/25	54	12.23	6	12.24	12.10	48	6,538	0.73%
2020/03/24	27	12.54	32	12.42	12.30	-5	6,455	-0.08%
2020/03/23	30	12.00	43	12.04	12.00	-13	6,348	-0.20%
2020/03/20	36	11.91	6	11.92	12.00	30	6,280	0.48%
2020/03/19	8	11.27	210.6	11.18	11.00	-202.6	6,171	-3.28%	大賣/鉅額交易
2020/03/18	61	12.17	35	12.20	12.20	26	6,040	0.43%
2020/03/17	77	12.99	15	12.92	11.90	62	5,941	1.04%
2020/03/16	8	13.33	40	13.08	13.05	-32	5,777	-0.55%
2020/03/13	39	12.76	187	12.65	12.80	-148	5,625	-2.63%	大賣/鉅額交易
2020/03/12	27	14.24	119	13.80	14.05	-92	5,507	-1.67%	大賣/
2020/03/11	42	14.92	28	14.66	14.60	14	5,321	0.26%
2020/03/10	12	14.69	19	14.73	14.70	-7	5,177	-0.14%
2020/03/09	5	14.94	10.3	14.92	15.05	-5.3	5,013	-0.11%
2020/03/06	22	14.73	22	14.62	14.55	0	4,765	0.00%
2020/03/05	27	14.58	36	14.53	14.60	-9	4,667	-0.19%
2020/03/04	67	15.31	65	15.26	14.90	2	4,536	0.04%
2020/03/03	95	14.58	101	14.66	14.85	-6	4,209	-0.14%	大賣/
2020/03/02	137.3	14.57	102	14.50	14.60	35.3	4,027	0.88%	大買/大賣/
2020/02/27	10	13.35	21	13.64	13.70	-11	3,592	-0.31%
2020/02/26	0	0.00	1	13.45	13.30	-1	3,426	-0.03%
2020/02/25	10	13.49	10	13.57	13.30	0	3,359	0.00%
2020/02/24	62	14.28	95.2	14.44	13.95	-33.2	3,236	-1.03%
2020/02/21	49	14.02	57.2	13.81	13.95	-8.2	2,909	-0.28%
2020/02/20	23	13.49	14	13.36	13.20	9	2,599	0.35%
2020/02/19	1	13.50	1.4	13.36	13.50	-0.4	2,497	-0.02%
2020/02/18	67	13.52	45.1	13.55	13.60	21.9	2,429	0.90%
2020/02/17	157	13.82	153	14.00	13.85	4	2,325	0.17%	大買/大賣/
2020/02/14	26	12.85	37.7	12.76	13.00	-11.7	1,941	-0.60%
2020/02/13	112	13.04	125	12.96	12.65	-13	1,828	-0.71%	大買/大賣/
2020/02/12	140	12.90	141.4	12.84	13.20	-1.4	1,616	-0.08%	大買/大賣/
2020/02/11	149	12.02	87	12.06	12.40	62	1,337	4.64%	大買/
2020/02/10	66	12.10	80.6	12.17	12.40	-14.6	1,111	-1.32%
2020/02/07	40	11.04	60.9	11.07	11.30	-20.9	810	-2.58%
2020/02/06	5	10.26	0	0.00	10.30	5	634	0.79%
2020/02/05	3	10.40	2	10.45	10.30	1	624	0.16%
2020/02/04	29	10.65	42	10.68	10.65	-13	623	-2.09%
2020/02/03	21	10.53	17	10.68	10.45	4	570	0.70%
2020/01/31	55	10.79	46.3	10.84	10.60	8.7	519	1.68%
2020/01/30	7	10.05	17	10.21	10.20	-10	377	-2.65%
2020/01/20	0	0.00	11	9.95	9.94	-11	314	-3.50%
2020/01/16	10	9.93	10	9.93	9.93	0	311	0.00%
2020/01/14	13	9.96	1	10.00	9.95	12	310	3.87%
2020/01/13	1	9.85	4	9.88	9.90	-3	301	-1.00%
2020/01/10	2	9.80	0	0.00	9.80	2	292	0.68%
2020/01/09	1	9.74	1	9.84	9.74	0	293	0.00%
2020/01/08	3	9.73	3	9.75	9.74	0	296	0.00%
2020/01/06	2	9.73	5	9.72	9.77	-3	292	-1.03%
2020/01/03	11	9.84	10	9.74	9.73	1	290	0.34%
2020/01/02	0	0.00	5	9.83	9.82	-5	287	-1.74%
2019/12/31	2	9.75	0	0.00	9.75	2	288	0.69%
2019/12/30	2	9.74	0	0.00	9.76	2	286	0.70%
2019/12/27	3	9.72	8	9.70	9.70	-5	281	-1.78%
2019/12/26	5	9.73	10	9.72	9.70	-5	277	-1.80%
2019/12/24	22	9.86	10	9.81	9.81	12	269	4.46%
2019/12/18	0	0.00	2	9.58	9.58	-2	251	-0.80%
2019/12/17	4	9.57	0	0.00	9.57	4	248	1.61%
2019/12/16	22	9.59	21	9.57	9.59	1	244	0.41%
2019/12/10	0	0.00	1	9.60	9.57	-1	252	-0.40%
2019/12/09	1	9.59	0	0.00	9.53	1	251	0.40%
2019/12/04	0	0.00	1	9.62	9.64	-1	253	-0.40%
2019/12/03	5	9.62	8	9.66	9.64	-3	255	-1.18%
2019/11/29	1	9.60	0	0.00	9.60	1	249	0.40%
2019/11/28	1	9.60	0	0.00	9.61	1	249	0.40%
2019/11/27	2	9.60	5	9.61	9.61	-3	253	-1.18%
2019/11/26	3	9.64	0	0.00	9.61	3	256	1.17%
2019/11/25	13	9.61	0	0.00	9.62	13	256	5.06%
2019/11/21	0.4	9.58	0	0.00	9.62	0.4	254	0.16%
2019/11/19	0	0.00	1	9.65	9.62	-1	255	-0.39%
2019/11/15	6	9.60	17	9.58	9.60	-11	251	-4.38%
2019/11/12	7	9.37	0	0.00	9.40	7	234	2.99%
2019/11/11	11	9.39	0	0.00	9.38	11	235	4.68%
2019/11/04	20	9.52	25	9.52	9.54	-5	240	-2.08%
2019/11/01	13	9.44	10	9.48	9.48	3	252	1.19%
2019/10/21	0	0.00	2	9.35	9.31	-2	307	-0.65%
2019/10/18	5	9.30	0	0.00	9.30	5	310	1.61%
2019/10/02	0	0.00	5	9.34	9.34	-5	293	-1.70%
2019/09/26	12	9.38	10	9.35	9.35	2	291	0.69%
2019/09/25	2	9.38	0	0.00	9.38	2	292	0.68%
2019/09/23	10	9.40	5	9.39	9.38	5	295	1.69%
2019/09/19	10	9.46	2	9.37	9.45	8	291	2.75%
2019/09/16	5	9.36	0	0.00	9.41	5	282	1.77%
2019/09/12	5	9.38	0	0.00	9.37	5	273	1.83%
2019/09/10	1	9.37	0	0.00	9.42	1	258	0.39%
2019/09/06	1	9.41	0	0.00	9.41	1	252	0.40%
2019/09/05	0	0.00	5	9.39	9.41	-5	250	-1.99%
2019/08/28	0	0.00	5	9.31	9.30	-5	243	-2.06%
2019/08/26	5	9.33	0	0.00	9.33	5	242	2.06%
2019/08/23	7	9.47	0	0.00	9.45	7	245	2.87%
2019/08/22	0	0.00	4	9.59	9.50	-4	243	-1.64%
2019/08/21	2	9.54	0	0.00	9.54	2	239	0.83%
2019/08/20	1	9.56	0	0.00	9.55	1	240	0.42%
2019/08/16	3	9.51	0	0.00	9.51	3	235	1.27%
2019/08/12	57	9.53	50	9.53	9.53	7	235	2.98%
2019/08/08	2	9.52	0	0.00	9.60	2	231	0.86%
2019/08/07	19	9.56	0	0.00	9.55	19	229	8.27%
2019/08/06	2	9.51	0	0.00	9.50	2	229	0.87%
2019/08/05	1	10.40	99	10.40	10.45	-98	225	-43.51%
2019/07/31	5	10.55	5	10.60	10.65	0	197	0.00%
2019/07/29	0.1	10.55	10	10.55	10.55	-9.9	175	-5.67%
2019/07/24	0	0.00	1	10.55	10.55	-1	153	-0.65%
2019/07/23	0	0.00	6	10.45	10.45	-6	139	-4.30%
2019/07/17	1	10.15	0	0.00	10.20	1	131	0.76%
2019/07/12	63	10.25	0	0.00	10.25	63	147	42.84%
2019/07/11	0	0.00	5	10.20	10.25	-5	148	-3.38%
2019/07/04	1	10.25	0	0.00	10.30	1	190	0.53%
2019/07/03	0	0.00	4	10.25	10.25	-4	193	-2.06%
2019/06/27	2	10.20	0.4	10.20	10.20	1.6	210	0.78%
2019/06/26	0	0.00	5	10.21	10.20	-5	212	-2.35%
2019/06/25	2	10.20	0	0.00	10.25	2	216	0.93%
2019/06/21	0	0.00	0.5	10.20	10.20	-0.5	218	-0.22%
2019/06/20	3.8	10.19	0	0.00	10.25	3.8	225	1.68%
2019/06/18	0	0.00	0.1	10.10	10.10	-0.1	240	-0.05%
2019/06/17	0.2	10.00	0	0.00	10.10	0.2	247	0.07%
2019/06/14	5	10.10	0	0.00	10.15	5	255	1.96%
2019/06/11	1	10.15	0	0.00	10.15	1	268	0.37%
2019/06/05	0	0.00	5	10.30	10.25	-5	274	-1.82%
2019/06/04	0	0.00	5	10.15	10.15	-5	275	-1.82%
2019/05/29	0	0.00	1	10.20	10.20	-1	276	-0.36%
2019/05/28	0	0.00	2	10.20	10.20	-2	279	-0.72%
2019/05/27	2	10.30	11	10.25	10.25	-9	287	-3.12%
2019/05/20	0	0.00	0.7	10.10	10.15	-0.7	306	-0.24%
2019/05/17	5	10.10	0	0.00	10.10	5	310	1.61%
2019/05/16	1.7	10.10	0	0.00	10.10	1.7	321	0.54%
2019/05/13	1	10.20	0	0.00	10.20	1	330	0.30%
2019/05/10	4	10.25	5	10.35	10.15	-1	330	-0.30%
2019/05/08	0	0.00	0	10.10	10.10	0	326	-0.01%
2019/05/06	0	0.00	1	10.25	10.10	-1	328	-0.30%
2019/05/03	1	10.10	0	0.00	10.20	1	325	0.32%
2019/05/02	10	10.20	0.3	10.20	10.20	9.7	323	3.01%
2019/04/30	1	10.15	0	10.15	10.15	1	323	0.31%
2019/04/25	0	0.00	3	10.15	10.20	-3	321	-0.93%
2019/04/23	0	0.00	0.8	10.20	10.20	-0.8	318	-0.24%
2019/04/22	5.6	10.14	1	10.30	10.15	4.6	318	1.43%
2019/04/19	6	10.25	17	10.39	10.25	-11	312	-3.53%
2019/04/18	1.7	10.25	2	10.40	10.30	-0.3	305	-0.10%
2019/04/17	1.6	10.30	1	10.40	10.40	0.6	303	0.19%
2019/04/16	6.2	10.38	3	10.55	10.40	3.2	301	1.06%
2019/04/15	3.8	10.50	8	10.58	10.55	-4.2	298	-1.42%
2019/04/12	0	0.00	3.2	10.40	10.40	-3.2	286	-1.12%
2019/04/11	3.1	10.30	0	0.00	10.40	3.1	285	1.09%
2019/04/10	5	10.35	0	0.00	10.35	5	279	1.79%
2019/04/09	0	0.00	2	10.70	10.70	-2	263	-0.76%
2019/04/08	1.6	10.65	0	0.00	10.70	1.6	262	0.59%
2019/04/02	0.2	10.60	6	10.65	10.70	-5.8	257	-2.23%
2019/04/01	1.2	10.60	1	10.75	10.65	0.2	258	0.09%
2019/03/29	0.4	10.60	0	0.00	10.70	0.4	256	0.14%
2019/03/28	0	0.00	0.5	10.60	10.60	-0.5	256	-0.19%
2019/03/27	0.2	10.60	5	10.65	10.70	-4.8	256	-1.88%
2019/03/26	0.6	10.50	0	0.00	10.55	0.6	254	0.22%
2019/03/25	0	0.00	5	10.60	10.55	-5	257	-1.94%
2019/03/22	10	10.70	15	10.68	10.70	-5	252	-1.98%
2019/03/21	5	10.75	0	0.00	10.75	5	267	1.87%
2019/03/19	7	10.56	0	0.00	10.60	7	262	2.66%
2019/03/18	28	10.58	13	10.55	10.60	15	256	5.84%
2019/03/15	5	10.50	0	0.00	10.50	5	249	2.00%
2019/03/12	2	10.35	0	0.00	10.35	2	245	0.82%
2019/03/11	0	0.00	2	10.30	10.30	-2	244	-0.82%
2019/03/07	2	10.60	0	0.00	10.45	2	245	0.81%
2019/03/06	3	10.50	0	0.00	10.60	3	252	1.19%
2019/03/05	10	10.45	14	10.51	10.50	-4	250	-1.60%
2019/03/04	0	0.00	12	10.48	10.50	-12	249	-4.81%
2019/02/25	20	10.35	14	10.38	10.45	6	237	2.52%
2019/02/22	2	10.35	0	0.00	10.35	2	230	0.87%
2019/02/21	2	10.35	1.1	10.35	10.35	0.9	229	0.40%
2019/02/20	2	10.30	0	0.00	10.25	2	222	0.90%
2019/02/19	5	10.33	3	10.35	10.30	2	220	0.91%
2019/02/18	6	10.34	6	10.30	10.35	0	220	0.00%
2019/02/13	15	10.00	0	0.00	10.05	15	199	7.51%
2019/01/30	0	0.00	20	10.04	10.05	-20	196	-10.19%
2019/01/28	0	0.00	15	10.00	10.05	-15	196	-7.65%
2019/01/18	3	9.97	0	0.00	9.97	3	199	1.50%
2019/01/11	2	10.00	0	0.00	10.00	2	206	0.97%
2019/01/07	19	10.02	10	10.00	10.00	9	205	4.37%
2019/01/03	0	0.00	2	10.00	10.05	-2	223	-0.90%
2018/12/27	0	0.00	7	10.05	10.05	-7	227	-3.08%
2018/12/26	0	0.00	2	10.05	10.05	-2	226	-0.88%
2018/12/14	4	10.28	3	10.20	10.25	1	209	0.48%
2018/12/13	10	10.00	11	9.99	10.10	-1	190	-0.53%
2018/12/12	0	0.00	2	10.15	10.10	-2	188	-1.06%
2018/11/29	0	0.00	1	10.25	10.25	-1	206	-0.48%
2018/11/28	0	0.00	10	9.76	9.80	-10	202	-4.94%
2018/11/16	0	0.00	1	9.78	9.81	-1	322	-0.31%
2018/11/05	0	0.00	3	9.35	9.38	-3	430	-0.70%
2018/10/30	0	0.00	7	9.20	9.23	-7	447	-1.57%
2018/10/23	2	9.34	0	0.00	9.38	2	473	0.42%
2018/10/17	6	9.63	4	9.61	9.55	2	476	0.42%
2018/10/16	1	9.60	0	0.00	9.55	1	476	0.21%
2018/10/15	5	9.52	0	0.00	9.53	5	478	1.05%
2018/10/11	2	9.10	0	0.00	9.25	2	483	0.41%
2018/10/09	5.6	10.05	0.2	10.00	10.00	5.4	483	1.11%
2018/10/08	2	10.03	0	0.00	10.00	2	494	0.40%
2018/10/05	0	0.00	16.4	10.10	10.05	-16.4	497	-3.29%
2018/10/04	0	0.00	18	10.31	10.25	-18	503	-3.57%
2018/10/02	0.2	10.35	0	0.00	10.35	0.2	505	0.04%
2018/09/27	0	0.00	9	10.40	10.40	-9	513	-1.75%
2018/09/21	0	0.00	2	10.33	10.35	-2	522	-0.38%
2018/09/18	4	9.95	12	9.99	10.00	-8	522	-1.53%
2018/09/13	2	9.98	2	10.10	10.10	0	539	0.00%
2018/09/12	4	10.04	0	0.00	10.05	4	544	0.73%
2018/09/10	1	9.85	50	9.99	9.90	-49	569	-8.60%
2018/09/07	7	10.22	3	10.10	10.15	4	569	0.70%
2018/08/31	1	10.90	0	0.00	10.85	1	626	0.16%
2018/08/29	2	11.13	0	0.00	11.15	2	632	0.32%
2018/08/28	2	12.15	0	0.00	12.05	2	625	0.32%
2018/08/27	75	12.25	45	12.25	12.15	30	625	4.81%
2018/08/24	2	11.95	0	0.00	12.00	2	606	0.33%
2018/08/23	0	0.00	8	12.27	12.25	-8	600	-1.33%
2018/08/22	13	12.38	17	12.27	12.25	-4	596	-0.67%
2018/08/21	7	11.85	2	11.75	11.90	5	542	0.92%
2018/08/15	21	11.55	0	0.00	11.55	21	574	3.66%
2018/08/13	1	11.50	0	0.00	11.45	1	578	0.17%
2018/08/10	5	11.85	1	12.00	11.90	4	609	0.66%
2018/08/06	18	11.60	0	0.00	11.60	18	637	2.82%
2018/08/01	10	11.78	0	0.00	11.75	10	766	1.30%
2018/07/18	25	11.60	20	11.56	11.50	5	1,091	0.46%
2018/07/16	2	11.50	0	0.00	11.40	2	1,434	0.14%
2018/07/03	0	0.00	15	10.95	10.85	-15	2,636	-0.57%
2018/06/29	5	11.15	0	0.00	11.20	5	2,650	0.19%
2018/06/25	0	0.00	7	11.20	11.20	-7	2,665	-0.26%
2018/06/20	17	11.31	2	11.25	11.25	15	2,674	0.56%
2018/06/19	3	11.50	3	11.55	11.55	0	2,665	0.00%
2018/06/15	2	11.90	0	0.00	11.90	2	2,667	0.07%
2018/06/13	7	12.01	0	0.00	11.95	7	2,720	0.26%
2018/06/12	8	12.00	0	0.00	12.00	8	2,702	0.30%
2018/06/11	20	11.95	20	11.92	11.90	0	2,684	0.00%
2018/06/07	1	11.65	2	11.60	11.65	-1	2,655	-0.04%
2018/06/05	20	11.70	20	11.65	11.70	0	2,648	0.00%
2018/06/04	0	0.00	85	11.69	11.70	-85	2,642	-3.22%
2018/06/01	12	11.51	0	0.00	11.50	12	2,616	0.46%
2018/05/31	69	11.45	3	11.50	11.45	66	2,614	2.52%
2018/05/30	0	0.00	2	11.45	11.40	-2	2,609	-0.08%
2018/05/21	0	0.00	41	11.71	11.70	-41	2,602	-1.58%
2018/05/18	22	11.73	150	11.80	11.60	-128	2,644	-4.84%	大賣/鉅額交易
2018/05/17	10	11.40	4	11.40	11.40	6	2,622	0.23%
2018/05/15	1	11.50	0	0.00	11.40	1	2,615	0.04%
2018/05/14	0	0.00	55	11.30	11.40	-55	2,630	-2.09%
2018/05/11	217	11.48	15	11.63	11.35	202	2,624	7.70%	大買/鉅額交易
2018/05/10	16	12.32	172	12.35	12.05	-156	2,612	-5.97%	大賣/鉅額交易
2018/05/09	0	0.00	64	12.10	12.10	-64	2,558	-2.50%
2018/05/08	2	12.40	0	0.00	12.20	2	2,539	0.08%
2018/05/07	2	12.35	2	12.23	12.30	0	2,529	0.00%
2018/05/04	46	12.19	55	12.32	12.15	-9	2,518	-0.36%
2018/05/03	52	11.95	3	11.92	11.90	49	2,483	1.97%
2018/05/02	122	12.15	0	0.00	12.00	122	2,476	4.93%	大買/鉅額交易
2018/04/30	13	12.23	171	12.27	12.20	-158	2,466	-6.41%	大賣/鉅額交易
2018/04/27	2	11.85	13	11.80	11.75	-11	2,432	-0.45%
2018/04/26	78	11.95	2	11.80	11.65	76	2,463	3.08%
2018/04/25	182	12.10	1	12.15	12.05	181	2,433	7.44%	大買/鉅額交易
2018/04/24	33	12.24	90	12.52	12.40	-57	2,392	-2.38%
2018/04/23	139	12.15	89	12.28	12.25	50	2,272	2.20%	大買/
2018/04/20	170	12.39	193	12.69	12.45	-23	2,221	-1.04%	大買/大賣/
2018/04/19	148	12.53	155	12.82	12.55	-7	1,921	-0.36%	大買/大賣/
2018/04/18	208	13.01	177	13.09	12.65	31	1,790	1.73%	大買/大賣/
2018/04/17	8	12.72	200	12.66	13.00	-192	1,410	-13.62%	大賣/鉅額交易
2018/04/16	32	11.87	3	11.85	11.85	29	1,289	2.25%
2018/04/13	151	11.86	44.7	12.08	12.05	106.3	1,278	8.32%	大買/鉅額交易
2018/04/12	89	12.09	134	11.93	11.90	-45	1,236	-3.64%	大賣/
2018/04/11	155	11.30	32.2	11.27	11.40	122.8	1,070	11.47%	大買/鉅額交易
2018/04/10	0	0.00	15	10.63	10.40	-15	929	-1.61%
2018/04/09	1	10.30	1	10.35	10.30	0	901	0.00%
2018/04/03	0	0.00	15	10.25	10.25	-15	891	-1.68%
2018/03/30	2	10.15	16	10.19	10.15	-14	871	-1.61%
2018/03/29	3	10.05	1	10.10	10.15	2	866	0.23%
2018/03/28	1	10.00	2	10.05	10.05	-1	859	-0.12%
2018/03/23	5	9.98	1	9.99	9.96	4	841	0.48%
2018/03/21	0	0.00	3	10.25	10.15	-3	819	-0.37%
2018/03/20	36	10.33	10	10.34	10.25	26	810	3.21%
2018/03/19	1	9.76	0	0.00	9.75	1	745	0.13%
2018/03/12	2	9.88	1	9.89	9.87	1	750	0.13%
2018/03/09	2	9.76	0	0.00	9.73	2	758	0.26%
2018/03/08	6	9.66	0	0.00	9.69	6	769	0.78%
2018/03/07	16	9.71	0	0.00	9.60	16	830	1.93%
2018/03/05	35	9.82	0	0.00	9.65	35	867	4.04%
2018/03/02	0	0.00	2	9.83	9.86	-2	878	-0.23%
2018/03/01	1	9.90	1	9.92	9.92	0	887	0.00%
2018/02/27	0	0.00	10	9.93	9.84	-10	927	-1.08%
2018/02/26	0	0.00	2	9.96	9.95	-2	934	-0.21%
2018/02/23	0	0.00	5	10.10	10.00	-5	941	-0.53%
2018/02/21	18	10.19	4	10.20	10.15	14	938	1.49%
2018/02/12	31	10.12	20	10.02	10.00	11	906	1.21%
2018/02/09	5	9.74	3	9.67	9.77	2	864	0.23%
2018/02/08	12	9.77	1	9.83	9.79	11	853	1.29%
2018/02/07	24	9.90	13	9.70	9.65	11	869	1.27%
2018/02/06	22	9.54	3	9.57	9.30	19	930	2.04%
2018/02/05	5	9.86	2	9.97	10.10	3	957	0.31%
2018/02/02	6	10.18	2	10.23	10.10	4	956	0.42%
2018/02/01	97	9.85	70	9.84	9.83	27	907	2.97%
2018/01/30	0	0.00	1	10.05	9.92	-1	918	-0.11%
2018/01/23	2	10.10	0	0.00	10.10	2	911	0.22%
2018/01/22	2	10.48	7	10.25	10.30	-5	900	-0.56%
2018/01/17	0	0.00	0.2	9.97	9.98	-0.2	851	-0.02%
2018/01/16	0	0.00	8	10.00	9.99	-8	850	-0.94%
2018/01/15	0	0.00	1	10.05	10.00	-1	845	-0.12%
2018/01/10	2	10.28	1	10.15	10.10	1	820	0.12%
2018/01/09	2	10.28	17	10.28	10.20	-15	806	-1.86%
2018/01/08	7	10.26	21	10.05	10.20	-14	767	-1.82%
2018/01/05	21	10.19	4	10.13	10.00	17	723	2.35%
2018/01/04	0	0.00	2	9.84	9.80	-2	652	-0.31%
2018/01/03	0	0.00	1	9.70	9.74	-1	648	-0.15%