恩德 (1528)-美林券商分點個股進出

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

恩德

(1528)

可現股當沖

股價
17.40
漲跌
▲0.20
漲幅
+1.16%
成交量
6,824張
產業
上市電機機械類股▲1.52%
102人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

恩德 (1528)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/11/22	514	17.47	381	17.59	17.40	133	16,586	0.80%	大買/大賣/鉅額交易
2024/11/21	273	17.20	315	17.23	17.20	-42	16,484	-0.25%	大買/大賣/
2024/11/20	407	17.29	254	17.67	17.15	153	16,405	0.93%	大買/大賣/鉅額交易
2024/11/19	254	17.86	580	17.81	17.85	-326	16,303	-2.00%	大買/大賣/鉅額交易
2024/11/18	354	18.16	173	18.21	18.05	181	16,210	1.12%	大買/大賣/鉅額交易
2024/11/15	1,708	18.69	329	18.66	18.70	1,379	16,139	8.54%	大買/大賣/鉅額交易
2024/11/14	62	18.00	438	18.45	18.00	-376	15,924	-2.36%	大賣/鉅額交易
2024/11/13	243	18.10	197	18.15	17.90	46	15,694	0.29%	大買/大賣/
2024/11/12	254	18.46	161	18.61	18.25	93	15,566	0.60%	大買/大賣/
2024/11/11	185	19.43	194	19.59	19.30	-9	15,397	-0.06%	大買/大賣/
2024/11/08	376	19.86	484	20.28	19.75	-108	15,271	-0.71%	大買/大賣/鉅額交易
2024/11/07	329	20.69	228	20.72	20.55	101	14,962	0.68%	大買/大賣/鉅額交易
2024/11/06	78	20.30	137	20.57	20.20	-59	14,717	-0.40%	大賣/
2024/11/05	134	21.24	592	21.41	20.90	-458	14,387	-3.18%	大買/大賣/鉅額交易
2024/11/04	637	20.96	283	21.38	20.75	354	13,959	2.54%	大買/大賣/鉅額交易
2024/11/01	382	20.92	246	20.99	21.30	136	13,385	1.02%	大買/大賣/鉅額交易
2024/10/30	487	21.36	428	21.60	21.15	59	12,809	0.46%	大買/大賣/
2024/10/29	0	0.00	1,014	19.79	20.90	-1,014	10,787	-9.40%	大賣/鉅額交易
2024/10/28	1,064	19.24	180	19.49	19.00	884	10,158	8.70%	大買/大賣/鉅額交易
2024/10/25	251	21.14	507	21.40	20.90	-256	9,639	-2.66%	大買/大賣/鉅額交易
2024/10/24	1,840	21.91	1,651	22.18	21.30	189	8,996	2.10%	大買/大賣/鉅額交易
2024/10/23	827	21.26	972	21.21	21.90	-145	6,311	-2.30%	大買/大賣/鉅額交易
2024/10/22	85	19.42	26	19.35	19.95	59	4,396	1.34%
2024/10/21	87	17.11	66	16.80	18.15	21	4,040	0.52%
2024/10/18	261	16.45	185	16.97	16.50	76	3,611	2.10%	大買/大賣/
2024/10/17	418	16.79	482	17.34	16.75	-64	3,246	-1.97%	大買/大賣/
2024/10/16	89	15.35	97	15.53	16.55	-8	1,910	-0.42%
2024/10/15	144	14.81	38	14.85	15.05	106	1,620	6.54%	大買/鉅額交易
2024/10/14	23	13.76	0	0.00	14.05	23	1,531	1.50%
2024/10/11	5	13.67	25	13.70	13.55	-20	1,580	-1.27%
2024/10/09	3	14.15	28	13.86	13.50	-25	1,625	-1.54%
2024/10/08	0	0.00	99	14.13	14.00	-99	1,718	-5.76%
2024/10/07	164	14.48	5	14.47	14.50	159	2,047	7.77%	大買/鉅額交易
2024/10/04	22	13.91	24	13.86	13.80	-2	2,179	-0.09%
2024/10/01	4	13.78	43	13.81	13.75	-39	2,295	-1.70%
2024/09/30	3	13.98	14	13.93	13.95	-11	2,305	-0.48%
2024/09/27	17	14.25	13	14.18	14.00	4	2,320	0.17%
2024/09/26	26	14.47	69	14.26	14.10	-43	2,322	-1.85%
2024/09/25	113	14.68	5	14.78	14.65	108	2,314	4.67%	大買/鉅額交易
2024/09/24	11	14.31	30	14.26	14.30	-19	2,302	-0.83%
2024/09/23	4	14.50	62	14.44	14.40	-58	2,311	-2.51%
2024/09/20	16	14.32	68	14.40	14.40	-52	2,357	-2.21%
2024/09/19	31	14.46	97	14.40	14.45	-66	2,352	-2.81%
2024/09/18	83	14.48	57	14.75	14.35	26	2,345	1.11%
2024/09/16	364	14.27	80	14.41	14.25	284	2,306	12.31%	大買/鉅額交易
2024/09/13	91	13.38	13	13.25	13.50	78	2,273	3.43%
2024/09/12	15	13.04	6	13.05	13.10	9	2,267	0.40%
2024/09/11	33	12.95	40	12.93	12.80	-7	2,279	-0.31%
2024/09/10	34	12.98	120	13.17	12.90	-86	2,329	-3.69%	大賣/
2024/09/09	32	13.29	10	13.21	13.40	22	2,438	0.90%
2024/09/06	0	0.00	43	13.55	13.50	-43	2,432	-1.77%
2024/09/05	81	13.72	49	13.66	13.45	32	2,434	1.31%
2024/09/04	54	13.65	85	13.62	13.45	-31	2,427	-1.28%
2024/09/03	1	14.30	94	14.64	14.30	-93	2,409	-3.86%
2024/09/02	11	14.50	40	14.46	14.35	-29	2,391	-1.21%
2024/08/30	22	14.94	77	14.91	14.50	-55	2,385	-2.31%
2024/08/29	129	14.77	73	14.84	14.55	56	2,341	2.39%	大買/
2024/08/28	149	15.17	246	14.98	14.90	-97	2,300	-4.22%	大買/大賣/
2024/08/27	57	14.48	146	14.63	14.40	-89	2,176	-4.09%	大賣/
2024/08/26	91	13.87	11	13.81	13.70	80	2,116	3.78%
2024/08/23	20	13.29	116	13.40	13.55	-96	2,124	-4.52%	大賣/
2024/08/22	38	13.56	33	13.55	13.45	5	2,158	0.23%
2024/08/21	24	13.67	14	13.73	13.55	10	2,156	0.46%
2024/08/20	42	13.95	9	14.07	13.80	33	2,150	1.53%
2024/08/19	1	14.10	53	14.01	14.00	-52	2,149	-2.42%
2024/08/16	71	13.90	86	13.99	13.95	-15	2,143	-0.70%
2024/08/15	24	13.66	58	13.45	13.80	-34	2,126	-1.60%
2024/08/14	26	13.39	152	13.39	13.30	-126	2,124	-5.93%	大賣/鉅額交易
2024/08/13	13	13.42	143	13.37	13.30	-130	2,125	-6.12%	大賣/鉅額交易
2024/08/12	32	13.66	22	13.84	13.50	10	2,126	0.47%
2024/08/09	27	13.37	27	13.41	13.25	0	2,121	0.00%
2024/08/08	51	13.21	120	13.27	13.10	-69	2,143	-3.22%	大賣/
2024/08/07	408	13.34	13	12.82	13.30	395	2,133	18.51%	大買/鉅額交易
2024/08/06	79	11.92	288	12.15	12.25	-209	2,105	-9.93%	大賣/鉅額交易
2024/08/05	38	12.85	330	12.93	12.75	-292	2,072	-14.09%	大賣/鉅額交易
2024/08/02	180	14.28	215	14.57	14.15	-35	2,033	-1.72%	大買/大賣/
2024/08/01	196	14.26	69	14.41	14.50	127	1,967	6.45%	大買/鉅額交易
2024/07/31	14	13.32	7	13.31	13.30	7	1,894	0.37%
2024/07/30	15	13.30	35	13.26	13.40	-20	1,897	-1.05%
2024/07/29	68	13.26	20	13.28	13.15	48	1,892	2.54%
2024/07/26	48	13.49	55	13.47	13.40	-7	1,887	-0.37%
2024/07/23	60	13.80	0	0.00	13.85	60	1,885	3.18%
2024/07/22	113	13.71	33	13.81	13.70	80	1,891	4.23%	大買/
2024/07/19	64	13.88	30	14.09	13.85	34	1,879	1.81%
2024/07/18	10	14.39	36	14.29	14.30	-26	1,861	-1.40%
2024/07/17	122	14.28	51	14.34	14.15	71	1,844	3.85%	大買/
2024/07/16	53	14.26	20	14.44	14.15	33	1,849	1.78%
2024/07/15	51	14.60	71	14.47	14.35	-20	1,854	-1.08%
2024/07/12	481	14.86	56	14.91	14.80	425	1,830	23.22%	大買/鉅額交易
2024/07/11	288	14.73	182	14.88	14.65	106	1,781	5.95%	大買/大賣/鉅額交易
2024/07/10	369	14.96	89	14.94	14.80	280	1,746	16.03%	大買/鉅額交易
2024/07/09	113	15.01	406	15.02	14.85	-293	1,652	-17.73%	大買/大賣/鉅額交易
2024/07/08	0	0.00	251	16.12	16.30	-251	1,328	-18.90%	大賣/鉅額交易
2024/07/05	64	14.23	150	14.66	14.85	-86	1,176	-7.31%	大賣/
2024/07/04	45	13.50	3	13.50	13.50	42	1,071	3.92%
2024/07/03	82	13.41	33	13.47	13.40	49	1,082	4.53%
2024/07/02	9	13.11	17	13.18	13.20	-8	1,091	-0.73%
2024/07/01	2	13.20	11	13.25	13.25	-9	1,095	-0.82%
2024/06/28	8	13.30	63	13.33	13.30	-55	1,102	-4.99%
2024/06/27	2	13.30	16	13.39	13.25	-14	1,098	-1.27%
2024/06/26	436	13.47	58	13.46	13.40	378	1,095	34.50%	大買/鉅額交易
2024/06/25	43	13.01	48	12.89	13.00	-5	1,059	-0.47%
2024/06/24	15	13.15	36	13.07	12.95	-21	1,063	-1.97%
2024/06/21	109	13.10	4	13.05	13.20	105	1,097	9.56%	大買/鉅額交易
2024/06/20	18	13.05	21	13.03	13.00	-3	1,129	-0.27%
2024/06/19	0	0.00	30	13.09	13.05	-30	1,134	-2.64%
2024/06/18	12	13.20	80	13.18	13.20	-68	1,134	-5.99%
2024/06/17	139	13.28	63	13.22	13.15	76	1,149	6.61%	大買/
2024/06/14	194	12.90	170	12.99	13.00	24	1,100	2.18%	大買/大賣/
2024/06/13	1	12.25	38	12.28	12.30	-37	985	-3.76%
2024/06/12	2	12.38	41	12.44	12.25	-39	991	-3.93%
2024/06/11	31	12.51	22	12.67	12.45	9	998	0.90%
2024/06/07	97	12.71	0	0.00	12.75	97	1,028	9.43%
2024/06/06	12	12.49	39	12.48	12.35	-27	1,038	-2.60%
2024/06/05	30	12.58	76	12.70	12.50	-46	1,046	-4.39%
2024/06/04	4	12.91	90	12.80	12.65	-86	1,085	-7.92%
2024/06/03	42	12.91	24	12.99	12.95	18	1,105	1.63%
2024/05/31	55	12.99	24	12.98	13.00	31	1,126	2.75%
2024/05/30	16	12.99	40	12.98	12.85	-24	1,183	-2.03%
2024/05/29	61	13.12	49	13.09	13.10	12	1,224	0.98%
2024/05/28	170	12.98	82	13.06	13.10	88	1,235	7.12%	大買/
2024/05/27	29	12.53	1	12.50	12.60	28	1,227	2.28%
2024/05/24	4	12.50	20	12.42	12.55	-16	1,277	-1.25%
2024/05/23	19	12.47	29	12.56	12.40	-10	1,384	-0.72%
2024/05/22	11	12.66	23	12.66	12.65	-12	1,430	-0.84%
2024/05/21	34	12.64	21	12.60	12.65	13	1,498	0.87%
2024/05/20	79	12.66	67	12.67	12.60	12	1,649	0.73%
2024/05/17	23	12.43	0	0.00	12.55	23	1,716	1.34%
2024/05/16	100	12.28	10	12.26	12.25	90	1,821	4.94%
2024/05/15	19	12.43	71	12.42	12.30	-52	1,959	-2.65%
2024/05/14	22	12.66	91	12.68	12.55	-69	2,063	-3.34%
2024/05/13	29	12.34	1	12.40	12.40	28	2,963	0.94%
2024/05/10	26	12.20	7	12.21	12.20	19	3,487	0.54%
2024/05/09	52	12.33	2	12.28	12.20	50	3,839	1.30%
2024/05/08	14	12.34	15	12.32	12.35	-1	3,876	-0.03%
2024/05/07	5	12.20	41	12.15	12.15	-36	3,927	-0.92%
2024/05/06	32	12.20	27	12.17	12.15	5	3,982	0.13%
2024/05/03	22	12.24	31	12.30	12.15	-9	4,039	-0.22%
2024/05/02	42	12.23	22	12.24	12.30	20	4,159	0.48%
2024/04/30	12	12.27	33	12.27	12.20	-21	4,325	-0.49%
2024/04/29	40	12.24	48	12.33	12.40	-8	4,417	-0.18%
2024/04/26	97	12.11	23	12.15	12.15	74	4,598	1.61%
2024/04/25	0	0.00	7	11.99	11.95	-7	4,853	-0.14%
2024/04/24	20	12.10	58	12.11	12.10	-38	5,364	-0.71%
2024/04/23	23	12.05	48	12.01	11.95	-25	6,133	-0.41%
2024/04/22	114	12.02	87	12.03	11.90	27	6,656	0.41%	大買/
2024/04/19	152	12.07	93	12.19	12.00	59	6,941	0.85%	大買/
2024/04/18	58	12.46	46	12.57	12.45	12	7,330	0.16%
2024/04/17	49	12.51	34	12.47	12.55	15	7,436	0.20%
2024/04/16	133	12.32	169	12.34	12.20	-36	7,429	-0.48%	大買/大賣/
2024/04/15	22	12.89	196	12.85	12.75	-174	7,414	-2.35%	大賣/鉅額交易
2024/04/12	76	12.87	73	12.92	13.05	3	7,410	0.04%
2024/04/11	15	12.91	74	12.95	12.85	-59	7,394	-0.80%
2024/04/10	80	13.17	74	13.18	13.00	6	7,387	0.08%
2024/04/09	148	13.19	56	13.21	13.20	92	7,379	1.25%	大買/
2024/04/08	157	13.09	19	13.05	13.15	138	7,355	1.88%	大買/鉅額交易
2024/04/03	72	12.70	69	12.72	12.65	3	7,331	0.04%
2024/04/02	82	12.73	46	12.77	12.85	36	7,322	0.49%
2024/04/01	6	12.74	46	12.75	12.70	-40	7,311	-0.55%
2024/03/29	3	12.85	68	12.93	12.75	-65	7,305	-0.89%
2024/03/28	21	13.11	46	13.12	12.95	-25	7,300	-0.34%
2024/03/27	36	13.32	80	13.37	13.30	-44	7,288	-0.60%
2024/03/26	294	13.59	254	13.64	13.35	40	7,284	0.55%	大買/大賣/
2024/03/25	41	13.12	3	13.50	13.45	38	7,259	0.52%
2024/03/22	90	12.78	43	12.81	12.80	47	7,236	0.65%
2024/03/21	2	12.75	33	12.87	12.75	-31	7,228	-0.43%
2024/03/20	2	12.90	195	12.98	12.90	-193	7,221	-2.67%	大賣/鉅額交易
2024/03/19	1	12.70	40	12.60	12.60	-39	7,194	-0.54%
2024/03/18	14	12.77	47	12.79	12.75	-33	7,186	-0.46%
2024/03/15	254	12.81	25	12.72	12.75	229	7,183	3.19%	大買/鉅額交易
2024/03/14	253	12.78	168	12.82	12.70	85	7,192	1.18%	大買/大賣/
2024/03/13	29	12.85	140	13.05	12.80	-111	7,183	-1.55%	大賣/鉅額交易
2024/03/12	120	13.31	278	13.35	13.30	-158	7,164	-2.21%	大買/大賣/鉅額交易
2024/03/11	65	13.32	224	13.28	13.25	-159	7,167	-2.22%	大賣/鉅額交易
2024/03/08	385	13.38	103	13.46	13.20	282	7,170	3.93%	大買/大賣/鉅額交易
2024/03/07	87	13.79	156	13.90	13.70	-69	7,144	-0.97%	大賣/
2024/03/06	114	14.01	45	13.97	14.10	69	7,143	0.97%	大買/
2024/03/05	69	13.86	35	13.95	13.85	34	7,115	0.48%
2024/03/04	8	14.48	296	14.47	14.30	-288	7,050	-4.09%	大賣/鉅額交易
2024/03/01	210	14.38	35	14.35	14.40	175	7,002	2.50%	大買/鉅額交易
2024/02/29	48	14.39	176	14.29	14.25	-128	6,973	-1.84%	大賣/鉅額交易
2024/02/27	124	14.39	138	14.60	14.40	-14	6,938	-0.20%	大買/大賣/
2024/02/26	213	14.61	195	14.59	14.65	18	6,886	0.26%	大買/大賣/
2024/02/23	311	14.35	144	14.37	14.15	167	6,779	2.46%	大買/大賣/鉅額交易
2024/02/22	88	14.61	110	14.73	14.40	-22	6,729	-0.33%	大賣/
2024/02/21	71	14.66	146	14.75	14.70	-75	6,658	-1.13%	大賣/
2024/02/20	77	14.20	213	14.35	14.20	-136	6,510	-2.09%	大賣/鉅額交易
2024/02/19	134	14.63	287	14.63	14.65	-153	6,431	-2.38%	大買/大賣/鉅額交易
2024/02/16	397	14.38	241	14.34	14.55	156	6,320	2.47%	大買/大賣/鉅額交易
2024/02/15	266	14.69	114	14.64	14.70	152	6,178	2.46%	大買/大賣/鉅額交易
2024/02/05	316	15.11	157	15.26	14.60	159	6,073	2.62%	大買/大賣/鉅額交易
2024/02/02	0	0.00	51	15.67	16.05	-51	5,139	-0.99%
2024/02/01	149	14.18	73	14.18	14.60	76	4,611	1.65%	大買/
2024/01/31	141	13.60	150	13.50	13.30	-9	4,259	-0.21%	大買/大賣/
2024/01/30	13	13.60	52	13.52	13.50	-39	4,221	-0.92%
2024/01/29	159	13.45	26	13.45	13.45	133	4,165	3.19%	大買/鉅額交易
2024/01/26	52	13.30	63	13.30	13.05	-11	4,108	-0.27%
2024/01/25	183	13.44	120	13.93	13.30	63	4,051	1.55%	大買/大賣/
2024/01/24	17	14.01	351	14.30	14.10	-334	3,930	-8.50%	大賣/鉅額交易
2024/01/23	35	13.84	94	13.94	13.85	-59	3,771	-1.56%
2024/01/22	200	13.92	203	14.32	13.80	-3	3,676	-0.08%	大買/大賣/
2024/01/19	354	14.08	167	14.23	14.15	187	3,491	5.36%	大買/大賣/鉅額交易
2024/01/18	205	15.02	560	14.85	14.50	-355	3,228	-11.00%	大買/大賣/鉅額交易
2024/01/17	472	14.65	98	15.49	14.35	374	2,716	13.77%	大買/鉅額交易
2024/01/16	268	14.69	378	14.60	15.20	-110	1,948	-5.65%	大買/大賣/鉅額交易
2024/01/15	123	13.24	88	13.08	13.85	35	1,424	2.46%	大買/
2024/01/12	42	13.14	477	13.18	12.60	-435	1,134	-38.34%	大賣/鉅額交易
2024/01/11	126	11.97	121	12.15	12.40	5	723	0.69%	大買/大賣/
2024/01/10	7	11.40	5	11.35	11.30	2	617	0.32%
2024/01/09	0	0.00	31	11.47	11.45	-31	624	-4.96%
2024/01/08	31	11.69	28	11.70	11.60	3	628	0.48%
2024/01/05	6	11.50	10	11.51	11.45	-4	625	-0.64%
2024/01/04	26	11.46	20	11.56	11.50	6	629	0.95%
2024/01/03	54	11.50	33	11.50	11.50	21	650	3.23%
2024/01/02	29	11.57	15	11.58	11.55	14	652	2.14%
2023/12/29	65	11.56	25	11.65	11.50	40	660	6.06%
2023/12/28	27	11.60	9	11.61	11.55	18	659	2.73%
2023/12/27	9	11.64	0	0.00	11.60	9	662	1.36%
2023/12/26	15	11.64	0	0.00	11.65	15	668	2.24%
2023/12/25	0	0.00	37	11.71	11.60	-37	676	-5.47%
2023/12/22	0	0.00	40	11.80	11.75	-40	674	-5.93%
2023/12/21	69	11.89	20	11.90	11.85	49	676	7.25%
2023/12/20	0	0.00	131	11.85	11.80	-131	675	-19.39%	大賣/鉅額交易
2023/12/19	0	0.00	107	11.46	11.75	-107	662	-16.16%	大賣/鉅額交易
2023/12/18	15	11.75	55	11.72	11.60	-40	661	-6.04%
2023/12/15	67	11.70	0	0.00	11.70	67	670	9.99%
2023/12/14	9	11.65	47	11.64	11.55	-38	683	-5.56%
2023/12/13	8	11.60	21	11.68	11.60	-13	684	-1.90%
2023/12/12	48	11.59	14	11.61	11.55	34	700	4.85%
2023/12/11	48	11.62	122	11.59	11.60	-74	711	-10.40%	大賣/
2023/12/08	6	11.90	12	11.91	11.85	-6	706	-0.85%
2023/12/07	28	12.14	82	12.04	11.90	-54	716	-7.54%
2023/12/06	5	12.05	248	12.05	11.95	-243	765	-31.75%	大賣/鉅額交易
2023/12/05	46	11.95	123	11.99	12.10	-77	756	-10.19%	大賣/
2023/12/04	15	11.97	139	11.94	11.80	-124	743	-16.68%	大賣/鉅額交易
2023/12/01	58	11.62	32	11.82	11.95	26	735	3.54%
2023/11/30	31	11.45	7	11.43	11.45	24	715	3.36%
2023/11/29	12	11.47	13	11.48	11.45	-1	732	-0.14%
2023/11/28	1	11.45	2	11.45	11.45	-1	744	-0.13%
2023/11/27	1	11.45	23	11.36	11.30	-22	747	-2.94%
2023/11/24	0	0.00	11	11.45	11.45	-11	750	-1.47%
2023/11/22	15	11.59	0	0.00	11.55	15	763	1.97%
2023/11/21	14	11.55	15	11.64	11.55	-1	771	-0.13%
2023/11/20	19	11.62	17	11.60	11.60	2	788	0.25%
2023/11/17	3	11.52	8	11.50	11.60	-5	810	-0.62%
2023/11/16	75	11.44	0	0.00	11.45	75	825	9.09%
2023/11/15	7	11.30	24	11.25	11.30	-17	835	-2.04%
2023/11/14	8	11.25	49	11.38	11.25	-41	853	-4.80%
2023/11/13	40	11.26	13	11.23	11.30	27	878	3.07%
2023/11/10	4	10.90	4	10.95	10.85	0	889	0.00%
2023/11/09	9	11.05	7	11.09	11.00	2	905	0.22%
2023/11/08	6	11.13	7	11.15	11.10	-1	930	-0.11%
2023/11/07	26	11.09	10	11.10	11.10	16	960	1.67%
2023/11/06	1	11.10	0	0.00	11.10	1	998	0.10%
2023/11/03	2	11.05	2	11.05	11.00	0	1,057	0.00%
2023/11/02	2	11.10	21	11.09	11.00	-19	1,076	-1.77%
2023/11/01	4	10.85	0	0.00	10.95	4	1,093	0.37%
2023/10/31	4	11.15	172	10.97	10.75	-168	1,125	-14.92%	大賣/鉅額交易
2023/10/30	43	11.25	0	0.00	11.20	43	1,156	3.72%
2023/10/27	0	0.00	7	11.15	11.10	-7	1,198	-0.58%
2023/10/25	1	11.40	12	11.40	11.35	-11	1,262	-0.87%
2023/10/24	3	11.28	19	11.37	11.45	-16	1,310	-1.22%
2023/10/23	26	11.04	3	11.10	11.05	23	1,355	1.70%
2023/10/20	1	10.95	34	11.00	10.85	-33	1,399	-2.36%
2023/10/19	24	11.18	2	11.10	11.15	22	1,441	1.53%
2023/10/18	22	11.21	11	11.20	11.15	11	1,468	0.75%
2023/10/17	2	11.28	29	11.30	11.20	-27	1,516	-1.78%
2023/10/16	5	11.53	32	11.55	11.45	-27	1,582	-1.71%
2023/10/13	17	11.83	7	11.76	11.70	10	1,684	0.59%
2023/10/12	11	11.81	3	11.85	11.85	8	1,789	0.45%
2023/10/11	8	12.15	43	11.82	11.65	-35	1,857	-1.88%
2023/10/06	0	0.00	13	12.06	12.10	-13	1,923	-0.68%
2023/10/05	24	12.05	2	12.00	12.05	22	2,011	1.09%
2023/10/04	23	11.90	19	11.87	11.85	4	2,218	0.18%
2023/10/03	26	12.04	3	12.07	11.95	23	2,472	0.93%
2023/10/02	39	12.00	0	0.00	12.05	39	2,593	1.50%
2023/09/28	21	11.82	3	11.78	11.85	18	2,701	0.67%
2023/09/27	52	11.70	6	11.68	11.70	46	2,968	1.55%
2023/09/26	39	11.84	0	0.00	11.70	39	3,170	1.23%
2023/09/25	25	11.93	5	11.92	12.00	20	3,868	0.52%
2023/09/22	49	11.73	8	11.81	11.75	41	4,222	0.97%
2023/09/21	28	11.89	88	11.88	11.70	-60	4,588	-1.31%
2023/09/20	67	11.99	31	12.00	12.00	36	4,705	0.77%
2023/09/19	32	12.12	64	12.19	12.05	-32	4,834	-0.66%
2023/09/18	1	12.30	24	12.34	12.25	-23	4,995	-0.46%
2023/09/15	24	12.30	56	12.39	12.20	-32	5,327	-0.60%
2023/09/14	52	12.41	0	0.00	12.40	52	6,094	0.85%
2023/09/13	85	12.29	1	12.40	12.20	84	6,576	1.28%
2023/09/12	41	12.35	15	12.42	12.35	26	6,676	0.39%
2023/09/11	113	12.58	163	12.47	12.40	-50	6,933	-0.72%	大買/大賣/
2023/09/08	88	12.22	61	12.21	12.20	27	6,912	0.39%
2023/09/07	4	12.45	19	12.42	12.40	-15	6,918	-0.22%
2023/09/06	5	12.50	63	12.48	12.50	-58	6,985	-0.83%
2023/09/05	0	0.00	3	12.63	12.65	-3	7,013	-0.04%
2023/09/04	18	12.44	2	12.50	12.55	16	7,056	0.23%
2023/09/01	0	0.00	16	12.42	12.40	-16	7,112	-0.22%
2023/08/31	4	12.40	6	12.39	12.40	-2	7,483	-0.03%
2023/08/30	3	12.33	4	12.38	12.40	-1	7,653	-0.01%
2023/08/29	9	12.21	4	12.30	12.30	5	7,663	0.07%
2023/08/28	8	12.31	11	12.28	12.20	-3	7,679	-0.04%
2023/08/25	15	12.45	6	12.45	12.45	9	7,674	0.12%
2023/08/24	40	12.42	24	12.47	12.45	16	7,681	0.21%
2023/08/23	13	12.48	2	12.50	12.50	11	7,683	0.14%
2023/08/22	26	12.30	22	12.39	12.25	4	7,679	0.05%
2023/08/21	2	12.53	13	12.52	12.55	-11	7,694	-0.14%
2023/08/18	48	12.66	27	12.65	12.50	21	7,729	0.27%
2023/08/17	17	12.55	4	12.50	12.55	13	7,885	0.16%
2023/08/16	98	12.40	48	12.24	12.40	50	7,965	0.63%
2023/08/15	2	12.45	7	12.50	12.50	-5	7,960	-0.06%
2023/08/14	19	12.41	20	12.41	12.35	-1	7,951	-0.01%
2023/08/11	95	12.79	333	12.70	12.65	-238	7,940	-3.00%	大賣/鉅額交易
2023/08/10	107	12.66	30	12.74	12.60	77	7,919	0.97%	大買/
2023/08/09	101	13.18	51	13.17	13.00	50	7,893	0.63%	大買/
2023/08/08	13	13.55	46	13.71	13.55	-33	7,854	-0.42%
2023/08/07	16	13.68	5	13.72	13.75	11	7,881	0.14%
2023/08/04	167	13.53	85	13.64	13.70	82	7,870	1.04%	大買/
2023/08/02	439	13.81	51	13.76	13.65	388	7,859	4.94%	大買/鉅額交易
2023/08/01	81	13.92	171	14.00	13.80	-90	7,838	-1.15%	大賣/
2023/07/31	57	14.33	26	14.27	14.20	31	7,830	0.40%
2023/07/28	61	14.42	125	14.36	14.30	-64	7,819	-0.82%	大賣/
2023/07/27	30	14.52	22	14.70	14.55	8	7,847	0.10%
2023/07/26	26	14.45	11	14.35	14.25	15	7,923	0.19%
2023/07/25	32	14.59	24	14.83	14.60	8	7,940	0.10%
2023/07/24	239	14.72	120	14.64	14.80	119	7,911	1.50%	大買/大賣/鉅額交易
2023/07/21	50	15.13	74	15.09	14.95	-24	7,876	-0.30%
2023/07/20	19	15.24	29	15.27	15.25	-10	7,922	-0.13%
2023/07/19	184	15.10	86	15.33	14.90	98	7,929	1.24%	大買/
2023/07/18	209	15.35	48	15.51	15.30	161	7,888	2.04%	大買/鉅額交易
2023/07/17	353	15.82	28	15.87	15.70	325	7,818	4.16%	大買/鉅額交易
2023/07/14	114	16.14	9	16.20	16.00	105	7,744	1.36%	大買/鉅額交易
2023/07/13	217	16.34	76	16.33	16.00	141	7,696	1.83%	大買/鉅額交易
2023/07/12	123	16.24	89	16.73	16.20	34	7,624	0.45%	大買/
2023/07/11	62	16.63	255	17.62	16.80	-193	7,541	-2.56%	大賣/鉅額交易
2023/07/10	60	17.77	371	17.39	17.75	-311	7,350	-4.23%	大賣/鉅額交易
2023/07/07	496	16.94	122	17.11	17.30	374	7,099	5.27%	大買/大賣/鉅額交易
2023/07/06	84	17.52	82	17.35	17.30	2	6,989	0.03%
2023/07/05	336	17.90	282	17.81	17.65	54	6,879	0.78%	大買/大賣/
2023/07/04	146	17.46	136	17.49	17.45	10	6,610	0.15%	大買/大賣/
2023/07/03	44	18.05	250	17.67	17.80	-206	6,415	-3.21%	大賣/鉅額交易
2023/06/30	305	15.86	290	16.22	17.10	15	5,721	0.26%	大買/大賣/
2023/06/29	159	15.66	296	16.21	15.55	-137	5,385	-2.54%	大買/大賣/鉅額交易
2023/06/28	117	15.80	293	15.93	15.40	-176	5,016	-3.51%	大買/大賣/鉅額交易
2023/06/27	267	15.68	48	15.49	15.55	219	4,884	4.48%	大買/鉅額交易
2023/06/26	48	16.68	373	16.64	16.30	-325	4,751	-6.84%	大賣/鉅額交易
2023/06/21	508	16.98	239	16.99	17.10	269	4,574	5.88%	大買/大賣/鉅額交易
2023/06/20	443	17.54	381	17.80	17.55	62	4,249	1.46%	大買/大賣/
2023/06/19	31	17.13	59	16.65	17.70	-28	3,472	-0.81%
2023/06/16	0	0.00	7	16.10	16.10	-7	2,977	-0.24%
2023/06/15	125	14.23	75	14.29	14.65	50	2,860	1.75%	大買/
2023/06/14	57	13.09	15	13.09	13.35	42	2,586	1.62%
2023/06/13	33	12.69	40	12.73	12.85	-7	2,552	-0.27%
2023/06/12	35	12.71	112	12.87	12.60	-77	2,532	-3.04%	大賣/
2023/06/09	72	13.42	90	13.44	13.40	-18	2,460	-0.73%
2023/06/08	72	13.18	82	13.35	13.35	-10	2,433	-0.41%
2023/06/07	55	13.40	159	13.61	13.25	-104	2,400	-4.33%	大賣/鉅額交易
2023/06/06	315	13.66	567	13.78	13.60	-252	2,487	-10.13%	大買/大賣/鉅額交易
2023/06/05	150	13.21	121	13.62	13.75	29	2,127	1.36%	大買/大賣/
2023/06/02	4	12.50	5	12.55	12.50	-1	1,964	-0.05%
2023/06/01	36	12.38	6	12.40	12.40	30	1,963	1.53%
2023/05/31	17	12.36	13	12.38	12.30	4	1,990	0.20%
2023/05/30	35	12.51	17	12.52	12.30	18	1,983	0.91%
2023/05/29	67	12.41	3	12.35	12.30	64	1,964	3.26%
2023/05/26	0	0.00	17	12.28	12.15	-17	1,946	-0.87%
2023/05/25	27	12.53	70	12.73	12.40	-43	1,939	-2.22%
2023/05/24	68	12.30	21	12.50	12.55	47	1,921	2.45%
2023/05/23	73	12.65	167	12.76	12.50	-94	1,873	-5.02%	大賣/
2023/05/22	54	12.02	26	12.28	12.40	28	1,713	1.63%
2023/05/19	3	11.35	22	11.41	11.30	-19	1,609	-1.18%
2023/05/18	1	11.50	8	11.56	11.50	-7	1,591	-0.44%
2023/05/17	37	11.60	8	11.51	11.50	29	1,585	1.83%
2023/05/16	32	11.26	35	11.33	11.35	-3	1,577	-0.19%
2023/05/15	16	11.35	12	11.45	11.35	4	1,573	0.25%
2023/05/12	38	11.37	36	11.70	11.50	2	1,564	0.13%
2023/05/11	38	11.37	36	11.70	11.30	2	1,545	0.13%
2023/05/10	16	12.11	1	12.10	12.05	15	1,496	1.00%
2023/05/09	53	12.07	33	12.20	12.00	20	1,487	1.34%
2023/05/08	79	12.33	26	12.42	12.20	53	1,465	3.62%
2023/05/05	15	12.37	17	12.34	12.35	-2	1,443	-0.14%
2023/05/04	25	12.59	16	12.47	12.65	9	1,409	0.64%
2023/05/03	146	12.53	40	12.71	12.35	106	1,382	7.67%	大買/鉅額交易
2023/05/02	27	12.82	133	12.80	12.70	-106	1,326	-7.99%	大賣/鉅額交易
2023/04/28	129	12.20	43	12.12	12.20	86	1,199	7.17%	大買/
2023/04/27	64	11.90	46	11.80	11.90	18	1,130	1.59%
2023/04/26	18	11.63	68	11.67	11.75	-50	1,108	-4.51%
2023/04/25	41	11.78	60	12.13	11.70	-19	1,091	-1.74%
2023/04/24	70	11.78	44	11.75	11.90	26	1,012	2.57%
2023/04/21	121	11.42	100	11.43	11.35	21	959	2.19%	大買/
2023/04/20	70	11.64	133	11.70	11.35	-63	922	-6.83%	大賣/
2023/04/19	88	11.70	43	11.65	11.65	45	881	5.10%
2023/04/18	50	11.53	60	11.56	11.55	-10	846	-1.18%
2023/04/17	1	11.50	13	11.40	11.45	-12	820	-1.46%
2023/04/14	38	11.35	21	11.29	11.30	17	800	2.12%
2023/04/13	30	11.40	24	11.38	11.15	6	788	0.76%
2023/04/12	8	11.15	18	11.20	11.20	-10	763	-1.31%
2023/04/11	23	11.26	16	11.40	11.25	7	762	0.92%
2023/04/10	0	0.00	3	11.22	11.30	-3	750	-0.40%
2023/04/07	0	0.00	27	11.18	11.10	-27	749	-3.60%
2023/04/06	8	11.10	49	11.13	11.10	-41	743	-5.51%
2023/03/31	19	11.02	13	11.07	11.00	6	730	0.82%
2023/03/30	159	11.00	15	10.95	10.95	144	721	19.97%	大買/鉅額交易
2023/03/29	5	10.65	0	0.00	10.75	5	702	0.71%
2023/03/28	8	10.61	23	10.64	10.60	-15	704	-2.13%
2023/03/27	0	0.00	1	10.70	10.75	-1	706	-0.14%
2023/03/24	2	10.58	1	10.60	10.60	1	700	0.14%
2023/03/23	68	10.59	0	0.00	10.55	68	709	9.59%
2023/03/22	22	10.50	0	0.00	10.45	22	699	3.15%
2023/03/21	26	10.43	18	10.38	10.45	8	698	1.15%
2023/03/20	28	10.25	16	10.26	10.30	12	702	1.71%
2023/03/16	0	0.00	2	10.35	10.30	-2	763	-0.26%
2023/03/15	0	0.00	1	10.45	10.45	-1	752	-0.13%
2023/03/14	2	10.35	47	10.31	10.40	-45	755	-5.95%
2023/03/13	43	10.47	15	10.42	10.45	28	757	3.70%
2023/03/10	1	10.45	6	10.56	10.40	-5	745	-0.67%
2023/03/09	0	0.00	30	11.39	10.90	-30	722	-4.15%
2023/03/08	0	0.00	21	11.30	11.30	-21	569	-3.69%
2023/03/07	0	0.00	1	11.25	11.15	-1	550	-0.18%
2023/03/06	72	11.20	54	11.23	11.15	18	535	3.36%
2023/03/03	18	11.12	2	10.90	11.20	16	519	3.08%
2023/03/02	12	10.75	0	0.00	10.85	12	474	2.53%
2023/03/01	0	0.00	6	10.75	10.70	-6	474	-1.26%
2023/02/24	6	10.75	2	10.70	10.75	4	475	0.84%
2023/02/23	0	0.00	16	10.85	10.80	-16	467	-3.42%
2023/02/22	19	10.74	0	0.00	10.80	19	453	4.19%
2023/02/21	2	10.65	0	0.00	10.60	2	432	0.46%
2023/02/20	1	10.70	11	10.75	10.70	-10	431	-2.32%
2023/02/17	11	10.45	0	0.00	10.40	11	412	2.67%
2023/02/16	0	0.00	3	10.40	10.35	-3	406	-0.74%
2023/02/15	3	10.33	3	10.30	10.30	0	412	0.00%
2023/02/14	9	10.32	4	10.35	10.35	5	410	1.22%
2023/02/13	0	0.00	3	10.05	10.15	-3	405	-0.74%
2023/02/09	0	0.00	18	10.15	10.10	-18	393	-4.58%
2023/02/08	0	0.00	10	10.10	10.10	-10	393	-2.54%
2023/02/06	5	10.10	1	10.00	10.00	4	391	1.02%
2023/02/03	0	0.00	11	10.10	10.10	-11	387	-2.84%
2023/02/01	0	0.00	1	10.10	10.15	-1	383	-0.26%
2023/01/31	9	10.00	1	10.10	10.15	8	380	2.10%
2023/01/16	3	9.79	1	9.80	9.75	2	378	0.53%
2023/01/13	3	9.81	3	9.92	9.80	0	379	0.00%
2023/01/12	2	9.96	1	9.97	9.92	1	386	0.26%
2023/01/11	13	10.05	0	0.00	9.95	13	390	3.33%
2023/01/09	18	10.07	0	0.00	10.10	18	384	4.69%
2023/01/06	3	10.05	0	0.00	10.10	3	388	0.77%
2023/01/05	2	10.10	0	0.00	10.00	2	395	0.51%
2023/01/04	0	0.00	2	10.10	10.00	-2	398	-0.50%
2023/01/03	4	10.05	1	10.10	10.05	3	403	0.74%
2022/12/30	0	0.00	9	10.15	10.15	-9	400	-2.25%
2022/12/29	1	10.00	9	10.00	10.20	-8	402	-1.99%
2022/12/28	16	10.10	1	10.20	10.00	15	398	3.77%
2022/12/27	2	10.05	0	0.00	10.25	2	396	0.50%
2022/12/26	1	10.15	3	10.20	10.15	-2	389	-0.51%
2022/12/23	0	0.00	3	10.00	10.10	-3	389	-0.77%
2022/12/21	0	0.00	10	10.11	10.05	-10	396	-2.52%
2022/12/20	18	10.00	24	10.13	10.00	-6	391	-1.53%
2022/12/19	4	10.33	0	0.00	10.25	4	395	1.01%
2022/12/16	0	0.00	4	10.48	10.40	-4	395	-1.01%
2022/12/15	23	10.60	17	10.55	10.55	6	392	1.53%
2022/12/14	11	10.42	0	0.00	10.40	11	387	2.84%
2022/12/13	1	10.40	7	10.40	10.35	-6	382	-1.57%
2022/12/12	5	10.27	23	10.25	10.25	-18	379	-4.74%
2022/12/09	22	10.35	12	10.50	10.25	10	374	2.67%
2022/12/08	6	10.03	8	9.94	10.10	-2	333	-0.60%
2022/12/07	21	9.89	18	9.95	9.89	3	328	0.91%
2022/12/06	16	10.00	14	9.99	9.95	2	328	0.61%
2022/12/05	19	10.00	0	0.00	9.99	19	334	5.68%
2022/12/01	1	9.93	10	9.97	9.93	-9	340	-2.64%
2022/11/30	3	9.92	6	9.96	9.93	-3	355	-0.84%
2022/11/29	4	9.83	10	9.84	9.86	-6	361	-1.66%
2022/11/28	0	0.00	1	9.64	9.64	-1	410	-0.24%
2022/11/24	1	9.52	3	9.53	9.53	-2	433	-0.46%
2022/11/23	1	9.47	5	9.50	9.51	-4	448	-0.89%
2022/11/22	3	9.40	2	9.40	9.38	1	452	0.22%
2022/11/21	0	0.00	2	9.44	9.42	-2	458	-0.44%
2022/11/18	15	9.44	6	9.46	9.44	9	471	1.91%
2022/11/17	4	9.45	6	9.46	9.47	-2	497	-0.40%
2022/11/16	1	9.58	3	9.52	9.40	-2	511	-0.39%
2022/11/15	7	9.56	1	9.55	9.55	6	528	1.13%
2022/11/14	0	0.00	5	9.52	9.56	-5	537	-0.93%
2022/11/11	7	9.50	8	9.56	9.48	-1	584	-0.17%
2022/11/10	4	9.46	0	0.00	9.47	4	589	0.68%
2022/11/09	0	0.00	2	9.49	9.48	-2	612	-0.33%
2022/11/04	5	9.06	6	9.21	9.29	-1	721	-0.14%
2022/11/03	2	9.05	0	0.00	9.07	2	778	0.26%
2022/11/02	0	0.00	6	9.10	9.11	-6	780	-0.77%
2022/11/01	7	8.99	0	0.00	9.01	7	783	0.89%
2022/10/31	1	8.94	1	8.94	8.94	0	790	0.00%
2022/10/28	2	9.04	5	8.99	9.00	-3	796	-0.38%
2022/10/27	0	0.00	10	9.01	9.03	-10	802	-1.25%
2022/10/26	0	0.00	2	8.92	8.92	-2	812	-0.25%
2022/10/25	0	0.00	24	8.89	8.91	-24	836	-2.87%
2022/10/24	0	0.00	1	8.99	8.95	-1	835	-0.12%
2022/10/21	1	8.83	0	0.00	8.88	1	835	0.12%
2022/10/20	6	8.85	21	8.89	8.90	-15	835	-1.80%
2022/10/19	2	9.09	6	9.07	9.06	-4	831	-0.48%
2022/10/18	3	9.07	6	9.11	9.09	-3	828	-0.36%
2022/10/17	19	8.96	7	9.00	9.03	12	827	1.45%
2022/10/14	12	9.20	7	9.30	9.19	5	829	0.60%
2022/10/13	1	8.92	4	9.17	9.12	-3	828	-0.36%
2022/10/12	4	9.29	7	9.33	9.36	-3	827	-0.36%
2022/10/11	5	9.40	13	9.51	9.40	-8	827	-0.97%
2022/10/07	3	9.70	2	9.78	9.78	1	828	0.12%
2022/10/06	0	0.00	2	9.69	9.70	-2	831	-0.24%
2022/10/05	3	9.72	31	9.70	9.67	-28	833	-3.36%
2022/10/04	48	9.64	17	9.69	9.70	31	836	3.71%
2022/10/03	9	9.54	3	9.50	9.54	6	844	0.71%
2022/09/30	33	9.48	11	9.47	9.54	22	846	2.60%
2022/09/29	13	9.68	8	9.69	9.63	5	850	0.59%
2022/09/28	5	9.50	31	9.58	9.46	-26	855	-3.04%
2022/09/27	15	9.77	4	9.72	9.84	11	853	1.29%
2022/09/26	4	10.05	8	9.92	9.72	-4	862	-0.46%
2022/09/23	2	10.20	25	10.32	10.20	-23	857	-2.68%
2022/09/22	0	0.00	4	10.40	10.40	-4	855	-0.47%
2022/09/21	7	10.45	43	10.57	10.45	-36	855	-4.21%
2022/09/20	7	10.55	7	10.59	10.55	0	854	0.00%
2022/09/19	1	10.65	16	10.67	10.50	-15	854	-1.76%
2022/09/16	4	10.80	20	10.86	10.75	-16	850	-1.88%
2022/09/15	12	10.87	26	10.90	10.90	-14	855	-1.64%
2022/09/14	12	10.79	7	10.64	10.85	5	855	0.58%
2022/09/13	0	0.00	11	10.72	10.65	-11	850	-1.29%
2022/09/12	18	10.82	32	10.77	10.75	-14	861	-1.62%
2022/09/08	69	10.94	0	0.00	10.95	69	862	8.00%
2022/09/07	40	10.64	0	0.00	10.65	40	872	4.59%
2022/09/06	12	10.83	237	10.92	10.85	-225	874	-25.72%	大賣/鉅額交易
2022/09/05	63	11.18	41	11.16	11.05	22	875	2.51%
2022/09/02	71	11.14	86	11.30	11.10	-15	947	-1.58%
2022/09/01	12	10.93	30	10.87	10.95	-18	906	-1.99%
2022/08/31	72	11.00	3	10.90	10.95	69	944	7.31%
2022/08/30	52	10.85	0	0.00	10.90	52	1,094	4.75%
2022/08/29	24	10.49	48	10.47	10.60	-24	1,112	-2.16%
2022/08/26	28	10.78	14	10.85	10.70	14	1,120	1.25%
2022/08/25	1	10.90	34	10.89	10.85	-33	1,123	-2.94%
2022/08/24	181	10.92	0	0.00	10.90	181	1,188	15.23%	大買/鉅額交易
2022/08/23	47	10.76	2	10.75	10.80	45	1,203	3.74%
2022/08/22	31	10.82	7	10.80	10.70	24	1,342	1.79%
2022/08/19	5	10.66	19	10.65	10.65	-14	1,426	-0.98%
2022/08/18	97	10.97	193	10.87	10.65	-96	1,682	-5.71%	大賣/
2022/08/17	64	10.66	7	10.65	10.70	57	1,653	3.45%
2022/08/16	12	10.67	2	10.63	10.55	10	1,679	0.60%
2022/08/15	44	10.51	3	10.45	10.50	41	1,763	2.32%
2022/08/12	15	10.45	15	10.42	10.50	0	1,750	0.00%
2022/08/11	11	10.43	13	10.60	10.35	-2	1,735	-0.12%
2022/08/10	5	10.40	87	10.64	10.80	-82	1,655	-4.95%
2022/08/09	9	9.77	10	9.79	9.82	-1	1,597	-0.06%
2022/08/08	14	9.75	22	9.86	9.73	-8	1,598	-0.50%
2022/08/05	25	9.78	23	9.77	9.86	2	1,592	0.13%
2022/08/04	4	9.52	19	9.55	9.51	-15	1,585	-0.95%
2022/08/03	16	9.69	23	9.76	9.61	-7	1,580	-0.44%
2022/08/02	19	9.69	17	9.72	9.78	2	1,576	0.13%
2022/08/01	162	9.48	178	9.75	9.79	-16	1,569	-1.02%	大買/大賣/
2022/07/29	3	9.36	1	9.38	9.38	2	1,544	0.13%
2022/07/28	2	9.32	18	9.35	9.30	-16	1,543	-1.04%
2022/07/27	15	9.32	0	0.00	9.35	15	1,541	0.97%
2022/07/26	26	9.29	13	9.22	9.30	13	1,540	0.84%
2022/07/25	20	9.47	7	9.48	9.44	13	1,534	0.85%
2022/07/22	0	0.00	10	9.49	9.48	-10	1,534	-0.65%
2022/07/21	12	9.51	11	9.48	9.46	1	1,540	0.06%
2022/07/20	11	9.51	5	9.61	9.48	6	1,537	0.39%
2022/07/19	44	9.63	6	9.67	9.71	38	1,537	2.47%
2022/07/18	8	9.47	13	9.54	9.55	-5	1,534	-0.33%
2022/07/15	20	9.34	30	9.32	9.40	-10	1,532	-0.65%
2022/07/14	43	9.29	24	9.25	9.29	19	1,530	1.24%
2022/07/13	37	9.22	7	9.21	9.23	30	1,529	1.96%
2022/07/12	0	0.00	54	9.08	9.02	-54	1,528	-3.53%
2022/07/11	19	9.33	27	9.35	9.27	-8	1,524	-0.52%
2022/07/08	35	9.07	30	9.07	9.06	5	1,520	0.33%
2022/07/07	28	8.98	52	8.93	9.03	-24	1,520	-1.58%
2022/07/06	27	9.02	89	8.98	8.95	-62	1,518	-4.08%
2022/07/05	39	9.13	12	9.14	9.18	27	1,519	1.78%
2022/07/04	8	9.03	15	9.04	9.10	-7	1,513	-0.46%
2022/07/01	6	9.14	41	9.07	8.95	-35	1,508	-2.32%
2022/06/30	0	0.00	26	9.20	9.10	-26	1,503	-1.73%
2022/06/29	10	9.26	1	9.26	9.25	9	1,510	0.60%
2022/06/28	26	9.37	3	9.45	9.20	23	1,510	1.52%
2022/06/27	17	9.61	0	0.00	9.60	17	1,506	1.13%
2022/06/24	8	9.57	9	9.57	9.54	-1	1,507	-0.07%
2022/06/23	43	9.45	7	9.45	9.39	36	1,506	2.39%
2022/06/22	13	9.39	32	9.36	9.30	-19	1,503	-1.26%
2022/06/21	46	9.42	1	9.48	9.58	45	1,500	3.00%
2022/06/20	34	9.24	41	9.45	9.12	-7	1,501	-0.47%
2022/06/17	24	9.67	10	9.76	9.51	14	1,489	0.94%
2022/06/16	4	10.08	25	9.98	9.77	-21	1,477	-1.42%
2022/06/15	0	0.00	1	9.98	9.98	-1	1,465	-0.07%
2022/06/14	1	10.00	5	10.00	9.98	-4	1,464	-0.27%
2022/06/13	1	10.45	15	10.22	10.15	-14	1,452	-0.96%
2022/06/10	7	10.42	6	10.48	10.40	1	1,382	0.07%
2022/06/09	55	10.47	34	10.52	10.55	21	1,392	1.51%
2022/06/08	31	10.32	38	10.76	10.70	-7	1,372	-0.51%
2022/06/07	15	10.65	17	10.60	10.40	-2	1,227	-0.16%
2022/06/06	0	0.00	6	10.49	10.45	-6	1,361	-0.44%
2022/06/02	13	10.58	15	10.50	10.45	-2	1,352	-0.15%
2022/06/01	1	10.60	3	11.10	10.60	-2	1,351	-0.15%
2022/05/31	38	10.59	9	10.64	10.90	29	1,280	2.26%
2022/05/30	24	10.78	20	10.84	10.70	4	1,238	0.32%
2022/05/27	8	10.77	1	10.80	10.80	7	1,087	0.64%
2022/05/26	80	10.28	72	10.71	10.70	8	984	0.81%
2022/05/25	6	10.00	1	10.15	10.15	5	726	0.69%
2022/05/24	1	9.80	19	10.04	9.80	-18	711	-2.53%
2022/05/23	17	9.69	17	9.77	10.35	0	674	0.00%
2022/05/20	6	9.44	2	9.37	9.50	4	577	0.69%
2022/05/19	0	0.00	3	9.05	9.08	-3	574	-0.52%
2022/05/18	3	9.19	1	9.22	9.19	2	585	0.34%
2022/05/17	0	0.00	1	9.04	9.07	-1	592	-0.17%
2022/05/16	30	8.99	2	8.98	8.97	28	596	4.70%
2022/05/13	3	9.02	5	9.00	9.00	-2	597	-0.33%
2022/05/12	0	0.00	3	9.05	8.92	-3	609	-0.49%
2022/05/11	4	9.14	8	9.10	9.11	-4	611	-0.65%
2022/05/10	7	9.05	2	9.08	9.06	5	612	0.82%
2022/05/09	0	0.00	9	9.10	9.06	-9	615	-1.46%
2022/05/06	2	9.11	4	9.13	9.12	-2	615	-0.33%
2022/05/05	6	9.18	1	9.20	9.21	5	620	0.81%
2022/05/04	0	0.00	1	9.15	9.15	-1	623	-0.16%
2022/05/03	4	9.11	1	9.15	9.15	3	626	0.48%
2022/04/29	3	9.16	4	9.14	9.16	-1	631	-0.16%
2022/04/28	3	9.14	0	0.00	9.12	3	639	0.47%
2022/04/27	10	9.17	1	9.29	9.09	9	641	1.40%
2022/04/25	9	9.39	12	9.44	9.38	-3	637	-0.47%
2022/04/22	7	9.53	2	9.53	9.53	5	634	0.79%
2022/04/21	14	9.53	0	0.00	9.55	14	640	2.18%
2022/04/20	10	9.53	2	9.50	9.51	8	642	1.25%
2022/04/19	2	9.50	0	0.00	9.48	2	648	0.31%
2022/04/18	0	0.00	5	9.53	9.49	-5	651	-0.77%
2022/04/15	2	9.54	2	9.55	9.53	0	648	0.00%
2022/04/14	1	9.55	1	9.54	9.53	0	660	0.00%
2022/04/13	0	0.00	14	9.64	9.64	-14	661	-2.12%
2022/04/12	0	0.00	3	9.63	9.65	-3	665	-0.45%
2022/04/11	4	9.71	8	9.70	9.66	-4	674	-0.59%
2022/04/08	2	9.68	2	9.71	9.70	0	677	0.00%
2022/04/07	0	0.00	13	9.64	9.64	-13	684	-1.90%
2022/04/06	15	9.60	3	9.62	9.62	12	685	1.75%
2022/04/01	0	0.00	18	9.62	9.57	-18	702	-2.56%
2022/03/31	1	9.77	0	0.00	9.75	1	702	0.14%
2022/03/30	2	9.79	1	9.78	9.78	1	710	0.14%
2022/03/29	6	9.74	0	0.00	9.80	6	714	0.84%
2022/03/28	0	0.00	19	9.72	9.71	-19	735	-2.58%
2022/03/25	1	9.79	14	9.82	9.79	-13	748	-1.74%
2022/03/24	0	0.00	20	9.89	9.84	-20	755	-2.65%
2022/03/23	13	9.87	0	0.00	9.91	13	764	1.70%
2022/03/22	13	9.70	3	9.76	9.76	10	768	1.30%
2022/03/21	18	9.78	1	9.76	9.78	17	795	2.14%
2022/03/18	26	9.65	6	9.68	9.73	20	825	2.42%
2022/03/17	22	9.60	23	9.59	9.67	-1	862	-0.12%
2022/03/16	6	9.47	32	9.48	9.45	-26	868	-2.99%
2022/03/15	6	9.45	13	9.61	9.44	-7	900	-0.78%
2022/03/14	45	9.75	45	9.77	9.67	0	888	0.00%
2022/03/11	2	9.98	9	10.05	9.95	-7	887	-0.79%
2022/03/10	1	10.25	11	10.25	10.25	-10	880	-1.14%
2022/03/09	17	10.50	14	10.35	10.35	3	861	0.35%
2022/03/08	1	10.20	12	10.25	10.30	-11	702	-1.57%
2022/03/07	2	10.33	0	0.00	10.35	2	713	0.28%
2022/03/04	3	10.68	0	0.00	10.70	3	706	0.42%
2022/03/03	2	10.75	10	10.76	10.80	-8	712	-1.12%
2022/03/02	10	10.70	23	10.70	10.80	-13	733	-1.77%
2022/03/01	18	10.75	0	0.00	10.75	18	744	2.42%
2022/02/25	4	10.65	2	10.70	10.65	2	753	0.27%
2022/02/24	3	10.60	11	10.70	10.60	-8	757	-1.06%
2022/02/23	7	10.85	2	10.85	10.85	5	790	0.63%
2022/02/22	0	0.00	28	10.85	10.85	-28	807	-3.47%
2022/02/21	2	10.80	3	10.75	10.90	-1	805	-0.12%
2022/02/18	13	10.74	0	0.00	10.75	13	817	1.59%
2022/02/17	13	10.79	6	10.80	10.75	7	848	0.82%
2022/02/16	12	10.70	0	0.00	10.80	12	857	1.40%
2022/02/15	17	10.75	8	10.75	10.75	9	876	1.03%
2022/02/14	4	10.65	8	10.85	10.75	-4	890	-0.45%
2022/02/11	3	11.00	6	11.00	10.95	-3	937	-0.32%
2022/02/10	0	0.00	28	11.10	11.10	-28	938	-2.98%
2022/02/09	10	11.13	7	11.11	11.15	3	942	0.32%
2022/02/08	16	11.05	13	11.05	11.10	3	949	0.32%
2022/02/07	0	0.00	48	10.92	11.05	-48	975	-4.92%
2022/01/26	0	0.00	20	10.70	10.65	-20	985	-2.03%
2022/01/25	0	0.00	6	10.57	10.60	-6	1,006	-0.60%
2022/01/24	2	10.60	11	10.61	10.75	-9	1,017	-0.88%
2022/01/21	0	0.00	27	10.83	10.80	-27	1,015	-2.66%
2022/01/20	4	11.01	58	10.98	11.00	-54	1,007	-5.36%
2022/01/19	1	11.05	24	11.02	11.00	-23	1,009	-2.28%
2022/01/18	0	0.00	27	11.15	11.05	-27	1,009	-2.67%
2022/01/17	11	11.02	8	11.02	11.10	3	1,008	0.30%
2022/01/14	0	0.00	33	11.08	11.05	-33	1,010	-3.26%
2022/01/13	29	11.25	29	11.25	11.20	0	1,004	0.00%
2022/01/12	0	0.00	25	11.14	11.15	-25	1,002	-2.49%
2022/01/11	0	0.00	33	11.19	11.15	-33	995	-3.32%
2022/01/10	3	11.18	2	11.20	11.15	1	994	0.10%
2022/01/07	0	0.00	75	11.25	11.10	-75	994	-7.54%
2022/01/06	1	11.55	39	11.49	11.35	-38	985	-3.86%
2022/01/05	0	0.00	29	11.57	11.55	-29	981	-2.96%
2022/01/04	14	11.57	17	11.76	11.55	-3	978	-0.31%
2022/01/03	31	11.71	63	11.90	11.75	-32	969	-3.30%
2021/12/30	67	11.95	60	11.95	11.95	7	964	0.73%
2021/12/29	28	11.95	0	0.00	11.95	28	963	2.91%
2021/12/28	10	12.06	3	12.05	11.85	7	963	0.73%
2021/12/27	22	11.95	17	11.95	12.00	5	954	0.52%
2021/12/24	1	11.95	4	11.90	11.90	-3	970	-0.31%
2021/12/23	28	11.88	0	0.00	11.95	28	962	2.91%
2021/12/22	21	11.94	11	12.05	11.75	10	959	1.04%
2021/12/21	15	11.68	0	0.00	11.90	15	938	1.60%
2021/12/20	19	11.66	13	11.77	11.60	6	926	0.65%
2021/12/17	18	11.94	24	11.93	11.80	-6	916	-0.65%
2021/12/16	29	11.97	0	0.00	12.00	29	907	3.20%
2021/12/15	14	12.09	22	12.03	11.95	-8	899	-0.89%
2021/12/14	83	11.98	83	11.87	11.95	0	872	0.00%
2021/12/13	31	11.86	11	11.80	11.95	20	842	2.37%
2021/12/10	6	11.59	10	11.55	11.55	-4	810	-0.49%
2021/12/09	124	11.54	10	11.54	11.60	114	798	14.27%	大買/鉅額交易
2021/12/08	28	11.33	1	11.30	11.25	27	764	3.53%
2021/12/07	10	11.30	18	11.22	11.30	-8	757	-1.06%
2021/12/06	28	10.98	3	10.80	11.20	25	741	3.37%
2021/12/03	0	0.00	10	10.87	10.85	-10	725	-1.38%
2021/12/02	1	10.80	40	10.94	10.80	-39	725	-5.37%
2021/12/01	72	11.03	40	10.94	11.10	32	730	4.38%
2021/11/30	35	10.75	18	10.79	10.80	17	717	2.37%
2021/11/29	21	10.55	3	10.72	10.65	18	716	2.51%
2021/11/26	28	11.23	53	11.18	10.90	-25	714	-3.50%
2021/11/25	10	11.28	11	11.35	11.25	-1	695	-0.14%
2021/11/24	53	11.27	2	11.30	11.30	51	685	7.44%
2021/11/23	28	11.44	62	11.38	11.30	-34	676	-5.02%
2021/11/22	69	11.52	42	11.45	11.45	27	667	4.05%
2021/11/19	77	11.34	0	0.00	11.35	77	634	12.14%
2021/11/18	33	11.52	5	11.45	11.50	28	618	4.53%
2021/11/17	21	11.52	11	11.60	11.50	10	613	1.63%
2021/11/16	78	11.28	14	11.69	11.50	64	604	10.59%
2021/11/15	19	11.22	0	0.00	11.20	19	568	3.34%
2021/11/12	17	11.25	14	11.34	11.15	3	558	0.54%
2021/11/11	58	11.41	9	11.31	11.30	49	551	8.89%
2021/11/10	19	11.68	5	11.60	11.30	14	584	2.40%
2021/11/09	7	11.16	0	0.00	11.10	7	534	1.31%
2021/11/08	9	11.17	0	0.00	11.20	9	533	1.69%
2021/11/05	23	11.17	21	11.19	11.10	2	544	0.37%
2021/11/04	23	11.50	10	11.53	11.35	13	539	2.41%
2021/11/03	18	11.28	9	11.23	11.20	9	521	1.73%
2021/11/02	7	11.24	11	11.20	11.05	-4	508	-0.79%
2021/11/01	9	10.87	15	10.86	11.05	-6	510	-1.18%
2021/10/29	0	0.00	18	10.64	10.60	-18	506	-3.55%
2021/10/28	2	10.65	5	10.70	10.70	-3	509	-0.59%
2021/10/27	20	10.60	4	10.61	10.65	16	529	3.02%
2021/10/26	9	10.55	0	0.00	10.60	9	547	1.64%
2021/10/25	1	10.55	0	0.00	10.55	1	562	0.18%
2021/10/22	14	10.69	24	10.65	10.55	-10	595	-1.68%
2021/10/21	0	0.00	10	10.55	10.55	-10	615	-1.62%
2021/10/20	3	10.60	3	10.65	10.55	0	700	0.00%
2021/10/19	4	10.69	0	0.00	10.65	4	713	0.56%
2021/10/18	16	10.76	4	10.65	10.65	12	721	1.66%
2021/10/15	11	10.60	1	10.65	10.65	10	742	1.35%
2021/10/14	6	10.65	6	10.57	10.60	0	760	0.00%
2021/10/13	0	0.00	12	10.52	10.60	-12	789	-1.52%
2021/10/12	0	0.00	48	10.59	10.60	-48	792	-6.05%
2021/10/08	16	10.56	7	10.50	10.55	9	796	1.13%
2021/10/07	48	10.36	0	0.00	10.45	48	808	5.94%
2021/10/06	5	10.16	3	10.25	10.20	2	850	0.24%
2021/10/05	0	0.00	6	10.25	10.25	-6	863	-0.69%
2021/10/04	12	10.50	3	10.60	10.35	9	868	1.04%
2021/10/01	0	0.00	7	10.68	10.55	-7	895	-0.78%
2021/09/30	0	0.00	5	10.73	10.75	-5	898	-0.56%
2021/09/29	0	0.00	3	10.70	10.70	-3	910	-0.33%
2021/09/28	0	0.00	20	10.78	10.80	-20	943	-2.12%
2021/09/27	20	10.76	1	10.80	10.80	19	974	1.95%
2021/09/24	0	0.00	5	10.65	10.65	-5	998	-0.50%
2021/09/23	0	0.00	8	10.76	10.70	-8	1,026	-0.78%
2021/09/22	0	0.00	26	10.55	10.55	-26	1,055	-2.46%
2021/09/17	0	0.00	6	10.75	10.70	-6	1,096	-0.55%
2021/09/16	2	10.78	14	10.80	10.75	-12	1,160	-1.03%
2021/09/15	0	0.00	68	10.80	10.70	-68	1,294	-5.25%
2021/09/14	16	10.90	5	10.90	10.85	11	1,333	0.83%
2021/09/13	37	10.82	2	10.78	10.90	35	1,353	2.59%
2021/09/10	6	10.73	1	10.70	10.70	5	1,395	0.36%
2021/09/09	0	0.00	9	10.68	10.65	-9	1,417	-0.63%
2021/09/08	0	0.00	2	10.70	10.60	-2	1,454	-0.14%
2021/09/07	4	10.84	0	0.00	10.80	4	1,541	0.26%
2021/09/06	0	0.00	9	10.92	10.95	-9	1,784	-0.50%
2021/09/03	0	0.00	14	10.64	10.60	-14	2,103	-0.67%
2021/09/02	0	0.00	15	10.56	10.55	-15	2,106	-0.71%
2021/09/01	8	10.60	5	10.75	10.60	3	2,120	0.14%
2021/08/31	8	10.70	13	10.72	10.75	-5	2,150	-0.23%
2021/08/30	0	0.00	15	10.65	10.65	-15	2,153	-0.70%
2021/08/27	0	0.00	1	10.65	10.65	-1	2,153	-0.05%
2021/08/26	0	0.00	45	10.64	10.60	-45	2,155	-2.09%
2021/08/25	0	0.00	14	10.71	10.75	-14	2,154	-0.65%
2021/08/24	1	10.60	66	10.49	10.65	-65	2,148	-3.03%
2021/08/23	44	10.44	4	10.40	10.50	40	2,152	1.86%
2021/08/20	0	0.00	10	10.15	10.10	-10	2,150	-0.47%
2021/08/19	0	0.00	11	10.40	10.10	-11	2,145	-0.51%
2021/08/18	5	10.30	1	10.25	10.60	4	2,141	0.19%
2021/08/17	21	10.46	0	0.00	10.20	21	2,139	0.98%
2021/08/16	0	0.00	11	10.98	10.55	-11	2,129	-0.52%
2021/08/13	13	11.27	27	11.31	11.15	-14	2,087	-0.67%
2021/08/12	28	11.42	10	11.38	11.35	18	2,085	0.86%
2021/08/11	29	11.39	22	11.35	11.35	7	2,090	0.33%
2021/08/10	12	11.75	20	11.61	11.60	-8	2,087	-0.38%
2021/08/09	0	0.00	76	11.90	11.75	-76	2,103	-3.61%
2021/08/06	0	0.00	72	12.02	12.10	-72	2,106	-3.42%
2021/08/05	0	0.00	70	12.15	12.05	-70	2,123	-3.30%
2021/08/04	33	12.06	4	12.15	12.10	29	2,138	1.36%
2021/08/03	9	12.08	38	12.10	12.05	-29	2,147	-1.35%
2021/08/02	156	11.80	3	11.85	12.00	153	2,148	7.12%	大買/鉅額交易
2021/07/30	38	12.21	20	12.01	11.90	18	2,135	0.84%
2021/07/29	63	11.93	14	11.89	12.00	49	2,124	2.31%
2021/07/28	64	11.69	56	11.61	11.55	8	2,115	0.38%
2021/07/27	35	12.27	58	12.31	12.10	-23	2,114	-1.09%
2021/07/26	5	12.40	299	12.47	12.50	-294	2,120	-13.87%	大賣/鉅額交易
2021/07/23	104	12.09	25	12.09	12.20	79	2,079	3.80%	大買/
2021/07/22	39	11.96	3	11.80	11.80	36	2,142	1.68%
2021/07/21	31	11.67	53	11.95	11.50	-22	2,167	-1.02%
2021/07/20	8	12.19	42	12.11	12.05	-34	2,164	-1.57%
2021/07/19	18	12.30	130	12.16	12.30	-112	2,175	-5.15%	大賣/鉅額交易
2021/07/16	0	0.00	14	11.81	11.85	-14	2,228	-0.63%
2021/07/15	9	11.55	2	11.50	11.60	7	2,304	0.30%
2021/07/14	77	11.38	72	11.27	11.50	5	2,332	0.21%
2021/07/13	153	11.49	13	11.80	11.30	140	2,362	5.93%	大買/鉅額交易
2021/07/12	36	12.27	49	12.24	12.05	-13	2,354	-0.55%
2021/07/09	13	12.32	2	12.40	12.25	11	2,414	0.46%
2021/07/08	166	12.39	0	0.00	12.40	166	2,462	6.74%	大買/鉅額交易
2021/07/07	46	12.20	4	12.15	12.05	42	2,487	1.69%
2021/07/06	14	12.19	2	12.35	12.15	12	2,505	0.48%
2021/07/05	10	12.49	0	0.00	12.30	10	2,500	0.40%
2021/07/02	46	12.48	0	0.00	12.40	46	2,475	1.86%
2021/07/01	28	12.32	26	12.39	12.15	2	2,487	0.08%
2021/06/30	15	12.19	0	0.00	12.25	15	2,468	0.61%
2021/06/29	11	12.14	18	12.35	12.05	-7	2,471	-0.28%
2021/06/28	62	12.31	3	12.45	12.35	59	2,453	2.41%
2021/06/25	38	12.23	26	12.39	12.00	12	2,412	0.50%
2021/06/24	49	12.21	49	12.52	12.70	0	2,352	0.00%
2021/06/23	84	11.66	0	0.00	11.85	84	2,219	3.78%
2021/06/22	8	11.41	2	11.40	11.45	6	2,176	0.28%
2021/06/21	0	0.00	54	11.51	11.20	-54	2,160	-2.50%
2021/06/18	0	0.00	7	11.39	11.25	-7	2,134	-0.33%
2021/06/17	15	11.64	18	11.27	11.60	-3	2,156	-0.14%
2021/06/16	12	11.55	63	11.49	11.30	-51	2,132	-2.39%
2021/06/15	30	11.38	91	11.70	11.95	-61	2,060	-2.96%
2021/06/11	146	10.85	142	10.56	11.00	4	1,818	0.22%	大買/大賣/
2021/06/09	34	10.03	23	10.17	10.05	11	1,485	0.74%
2021/06/08	189	10.25	17	10.32	10.25	172	1,471	11.69%	大買/鉅額交易
2021/06/07	0	0.00	52	9.83	9.86	-52	1,437	-3.62%
2021/06/04	11	9.85	6	9.90	9.85	5	1,435	0.35%
2021/06/02	4	9.80	7	9.83	9.84	-3	1,455	-0.21%
2021/06/01	11	9.91	4	9.90	9.92	7	1,454	0.48%
2021/05/31	4	9.92	9	9.92	9.89	-5	1,478	-0.34%
2021/05/28	26	9.90	0	0.00	9.90	26	1,475	1.76%
2021/05/27	0	0.00	16	9.89	9.83	-16	1,480	-1.08%
2021/05/26	0	0.00	5	9.99	9.97	-5	1,484	-0.34%
2021/05/25	2	9.98	16	10.03	9.98	-14	1,526	-0.92%
2021/05/24	1	9.95	8	9.94	9.90	-7	1,535	-0.46%
2021/05/21	34	9.77	7	9.70	9.80	27	1,566	1.72%
2021/05/20	0	0.00	23	9.56	9.53	-23	1,566	-1.47%
2021/05/19	3	9.51	41	9.56	9.58	-38	1,563	-2.43%
2021/05/18	107	9.39	24	9.13	9.43	83	1,557	5.33%	大買/
2021/05/17	47	8.73	41.8	8.88	8.58	5.2	1,548	0.33%
2021/05/14	1	9.23	5	9.35	9.25	-4	1,526	-0.26%
2021/05/13	47	9.50	52	9.43	9.28	-5	1,519	-0.33%
2021/05/12	30	9.72	59	9.86	9.70	-29	1,499	-1.93%
2021/05/11	0	0.00	19	10.94	10.55	-19	1,463	-1.30%
2021/05/10	7	10.90	12	10.70	10.85	-5	1,446	-0.35%
2021/05/07	29.2	10.61	34.2	10.57	10.70	-5	1,447	-0.35%
2021/05/06	2	10.60	31	10.50	10.45	-29	1,443	-2.01%
2021/05/05	1	10.70	5	10.69	10.55	-4	1,436	-0.28%
2021/05/04	25	10.78	41	10.97	10.55	-16	1,432	-1.12%
2021/05/03	4	11.65	23	11.58	11.35	-19	1,407	-1.35%
2021/04/29	57	12.25	82	12.26	12.00	-25	1,383	-1.81%
2021/04/28	231	12.44	129	12.31	12.25	102	1,347	7.57%	大買/大賣/鉅額交易
2021/04/27	114	11.73	82	11.83	11.95	32	1,284	2.49%	大買/
2021/04/26	44	11.56	19	11.59	11.55	25	1,258	1.99%
2021/04/23	81	11.50	132	11.57	11.40	-51	1,262	-4.04%	大賣/
2021/04/22	204	11.65	283	11.54	11.35	-79	1,249	-6.32%	大買/大賣/
2021/04/21	94	11.65	44	11.60	11.60	50	1,213	4.12%
2021/04/20	120	11.23	44	11.01	11.30	76	1,143	6.64%	大買/
2021/04/19	64	11.33	68	11.30	11.10	-4	1,232	-0.32%
2021/04/16	68	11.12	22	10.99	11.20	46	1,210	3.80%
2021/04/15	13	11.29	160	11.41	11.05	-147	1,205	-12.19%	大賣/鉅額交易
2021/04/14	159	10.78	104	10.68	11.45	55	1,179	4.66%	大買/大賣/
2021/04/13	37	10.96	61	10.89	10.60	-24	1,160	-2.07%
2021/04/12	94	10.60	19	10.48	10.55	75	1,115	6.73%
2021/04/09	11	10.22	6	10.25	10.30	5	1,081	0.46%
2021/04/08	1	10.25	22	10.25	10.30	-21	1,089	-1.93%
2021/04/07	21	10.25	34	10.21	10.20	-13	1,105	-1.18%
2021/04/06	8	10.16	1	10.20	10.15	7	1,108	0.63%
2021/04/01	65	10.20	33	10.12	10.10	32	1,130	2.83%
2021/03/31	8	9.97	0	0.00	10.00	8	1,133	0.71%
2021/03/30	11	9.97	14	10.00	10.00	-3	1,135	-0.26%
2021/03/29	10	10.10	1	10.05	10.00	9	1,137	0.79%
2021/03/25	2	10.23	6	10.13	10.10	-4	1,146	-0.35%
2021/03/24	26	10.20	0	0.00	10.15	26	1,152	2.26%
2021/03/23	11	10.34	15	10.60	10.15	-4	1,171	-0.34%
2021/03/22	47	10.63	90	10.56	10.65	-43	1,174	-3.66%
2021/03/19	19	10.28	9	10.10	10.35	10	1,133	0.88%
2021/03/18	12	10.28	31	10.20	10.15	-19	1,124	-1.69%
2021/03/17	7	10.10	3	10.10	10.10	4	1,115	0.36%
2021/03/15	43	10.02	0	0.00	10.05	43	1,135	3.79%
2021/03/12	12	10.00	16	9.99	9.99	-4	1,180	-0.34%
2021/03/11	19	10.01	4	9.98	9.99	15	1,197	1.25%
2021/03/10	0	0.00	1	9.99	9.99	-1	1,199	-0.08%
2021/03/09	8	10.00	4	9.99	9.98	4	1,222	0.33%
2021/03/08	1	10.30	30	10.08	10.05	-29	1,250	-2.32%
2021/03/05	0	0.00	18	10.02	10.05	-18	1,230	-1.46%
2021/03/04	44	10.20	52	10.05	10.05	-8	1,239	-0.65%
2021/03/03	22	10.05	9	10.00	9.98	13	1,222	1.06%
2021/03/02	2	9.98	73	10.04	9.98	-71	1,221	-5.81%
2021/02/26	1	9.98	44	10.00	10.10	-43	1,213	-3.54%
2021/02/25	1	10.45	41	10.18	10.20	-40	1,208	-3.31%
2021/02/24	0	0.00	38	10.10	10.00	-38	1,167	-3.25%
2021/02/23	206	10.02	70	9.93	10.20	136	1,156	11.76%	大買/鉅額交易
2021/02/22	22	9.78	64	9.72	9.75	-42	1,121	-3.75%
2021/02/19	24	9.44	15	9.36	9.45	9	1,113	0.81%
2021/02/18	44	9.38	3	9.38	9.41	41	1,120	3.66%
2021/02/17	74	9.25	1	9.18	9.26	73	1,141	6.40%
2021/02/05	5	9.28	0	0.00	9.17	5	1,136	0.44%
2021/02/04	1	9.48	41	9.25	9.14	-40	1,134	-3.52%
2021/02/03	4	9.13	2	9.10	9.17	2	1,129	0.18%
2021/02/02	32	9.20	3	9.22	9.16	29	1,127	2.57%
2021/02/01	18	9.13	3	9.07	9.08	15	1,126	1.33%
2021/01/29	6	9.34	12	9.46	9.12	-6	1,123	-0.53%
2021/01/28	24	9.43	6	9.44	9.39	18	1,114	1.62%
2021/01/27	4	9.59	4	9.58	9.51	0	1,111	0.00%
2021/01/26	8	9.63	21	9.57	9.53	-13	1,120	-1.16%
2021/01/25	11	9.68	22	9.67	9.70	-11	1,114	-0.99%
2021/01/22	4	9.87	0	0.00	9.89	4	1,106	0.36%
2021/01/21	8	10.06	2	9.99	9.99	6	1,100	0.55%
2021/01/20	2	9.95	139	9.97	9.90	-137	1,092	-12.54%	大賣/鉅額交易
2021/01/19	10	10.30	39	10.24	10.10	-29	1,078	-2.69%
2021/01/18	176	10.04	38	9.88	10.25	138	1,070	12.89%	大買/鉅額交易
2021/01/15	1	10.15	21	10.02	9.98	-20	1,046	-1.91%
2021/01/14	58	10.35	19	10.26	10.25	39	1,030	3.78%
2021/01/13	16	10.15	0	0.00	10.00	16	981	1.63%
2021/01/12	105	10.47	112	10.40	10.05	-7	966	-0.72%	大買/大賣/
2021/01/11	25	10.40	13	10.20	10.55	12	845	1.42%
2021/01/08	28	10.74	57	10.73	10.60	-29	823	-3.52%
2021/01/07	26	10.62	83	10.21	10.80	-57	801	-7.11%
2021/01/06	80	10.04	57	10.00	10.50	23	752	3.06%
2021/01/05	14	10.17	34	10.17	10.05	-20	712	-2.81%
2021/01/04	24	9.98	17	9.94	10.00	7	695	1.01%
2020/12/31	45	9.99	64	9.96	9.99	-19	683	-2.78%
2020/12/30	10	10.15	8	10.00	10.05	2	667	0.30%
2020/12/29	18	10.22	44	10.29	10.20	-26	642	-4.05%
2020/12/28	66	9.87	51	9.78	9.87	15	602	2.49%
2020/12/25	31	9.47	30	9.78	9.76	1	569	0.18%
2020/12/24	23	9.32	3	9.22	9.36	20	533	3.75%
2020/12/23	38	9.13	11	9.01	9.18	27	521	5.17%
2020/12/22	15	9.27	17	9.14	8.98	-2	521	-0.38%
2020/12/21	9	9.20	2	9.20	9.22	7	515	1.36%
2020/12/18	15	9.30	34	9.21	9.16	-19	516	-3.68%
2020/12/17	17	9.47	77	9.49	9.45	-60	515	-11.64%
2020/12/16	112	9.20	9	9.29	9.30	103	506	20.33%	大買/鉅額交易
2020/12/15	4	8.82	13	8.84	8.85	-9	523	-1.72%
2020/12/14	16	8.74	8	8.68	8.83	8	526	1.52%
2020/12/11	5	8.56	17	8.72	8.70	-12	522	-2.30%
2020/12/10	37	8.90	68	9.02	8.78	-31	520	-5.96%
2020/12/09	35	9.11	23	9.15	9.12	12	510	2.35%
2020/12/08	32	9.20	66	9.24	9.27	-34	499	-6.81%
2020/12/07	16	8.76	20	8.73	9.00	-4	453	-0.88%
2020/12/04	3	8.53	12	8.61	8.54	-9	437	-2.06%
2020/12/03	37	8.70	73	8.69	8.62	-36	435	-8.27%
2020/12/02	93	8.53	30	8.48	8.50	63	420	14.99%
2020/12/01	10	8.34	8	8.37	8.33	2	396	0.50%
2020/11/30	51	8.34	55	8.33	8.31	-4	407	-0.98%
2020/11/27	12	8.19	3	8.24	8.23	9	405	2.22%
2020/11/26	1	8.12	8	8.12	8.13	-7	408	-1.71%
2020/11/25	3	8.15	0	0.00	8.10	3	406	0.74%
2020/11/24	15	8.13	21	8.13	8.10	-6	405	-1.48%
2020/11/23	32	8.20	3	8.17	8.15	29	403	7.19%
2020/11/20	0	0.00	11	8.17	8.13	-11	425	-2.58%
2020/11/19	21	8.12	15	8.19	8.14	6	426	1.41%
2020/11/18	8	8.25	9	8.25	8.26	-1	425	-0.23%
2020/11/17	6	8.33	32	8.43	8.25	-26	428	-6.07%
2020/11/16	27	8.26	35	8.31	8.27	-8	424	-1.88%
2020/11/12	0	0.00	3	8.01	8.00	-3	416	-0.72%
2020/11/11	6	8.02	1	8.04	8.03	5	426	1.17%
2020/11/10	0	0.00	1	8.01	7.98	-1	434	-0.23%
2020/11/09	7	8.04	0	0.00	7.99	7	447	1.57%
2020/11/06	5	7.99	5	7.97	8.00	0	454	0.00%
2020/11/05	0	0.00	1	7.99	7.99	-1	457	-0.22%
2020/11/04	6	7.99	4	8.00	7.99	2	460	0.43%
2020/11/03	23	7.93	4	8.05	8.01	19	463	4.10%
2020/11/02	1	7.95	5	7.93	7.93	-4	451	-0.89%
2020/10/30	1	7.94	9	7.94	7.94	-8	458	-1.75%
2020/10/29	6	7.94	3	7.94	7.95	3	458	0.65%
2020/10/28	0	0.00	17	8.01	8.01	-17	457	-3.71%
2020/10/26	9	8.11	3	8.13	8.15	6	454	1.32%
2020/10/23	6	8.12	4	8.13	8.10	2	453	0.44%
2020/10/22	1	8.06	11	8.00	7.99	-10	452	-2.21%
2020/10/21	4	8.04	10	8.02	8.06	-6	452	-1.33%
2020/10/20	2	8.03	3	8.00	8.00	-1	455	-0.22%
2020/10/19	9	8.06	0	0.00	8.03	9	456	1.97%
2020/10/16	36	8.05	15	8.06	8.06	21	473	4.43%
2020/10/15	27	8.10	24	8.00	8.02	3	473	0.63%
2020/10/13	11	8.03	9	8.06	8.13	2	461	0.43%
2020/10/12	3	8.15	1	8.15	8.14	2	465	0.43%
2020/10/06	6	8.21	0	0.00	8.23	6	478	1.25%
2020/10/05	40	8.17	16	8.12	8.26	24	526	4.56%
2020/09/30	0	0.00	2	8.08	8.06	-2	526	-0.38%
2020/09/29	0	0.00	3	8.04	8.04	-3	534	-0.56%
2020/09/28	19	8.01	8	7.91	8.06	11	538	2.04%
2020/09/25	15	7.89	20	7.99	7.80	-5	541	-0.92%
2020/09/24	3	8.33	39	8.19	8.08	-36	535	-6.72%
2020/09/23	10	8.36	6	8.45	8.34	4	526	0.76%
2020/09/22	5	8.37	11	8.45	8.48	-6	520	-1.15%
2020/09/21	2	8.89	42	8.80	8.77	-40	510	-7.83%
2020/09/18	30	8.88	21	8.84	9.00	9	496	1.81%
2020/09/17	2	8.37	2	8.37	8.35	0	453	0.00%
2020/09/16	12	8.30	0	0.00	8.32	12	445	2.70%
2020/09/15	0	0.00	2	8.26	8.28	-2	444	-0.45%
2020/09/14	5	8.25	0	0.00	8.33	5	439	1.14%
2020/09/11	0	0.00	5	8.40	8.27	-5	435	-1.15%
2020/09/10	5	8.45	11	8.44	8.39	-6	453	-1.32%
2020/09/09	24	8.34	15	8.27	8.39	9	450	2.00%
2020/09/08	1	8.30	19	8.36	8.31	-18	450	-3.99%
2020/09/07	11	8.26	20	8.33	8.40	-9	448	-2.01%
2020/09/04	9	8.27	27	8.31	8.28	-18	449	-4.01%
2020/09/03	46	8.23	35	8.31	8.28	11	444	2.48%
2020/09/02	80	8.15	60	8.12	8.16	20	428	4.66%
2020/09/01	4	7.99	3	8.07	8.05	1	420	0.24%
2020/08/31	4	7.98	2	8.01	7.95	2	425	0.47%
2020/08/28	1	7.95	3	7.95	7.95	-2	427	-0.47%
2020/08/27	2	8.03	0	0.00	8.00	2	427	0.47%
2020/08/26	49	8.15	21	8.15	8.07	28	427	6.54%
2020/08/25	6	8.01	5	8.01	7.98	1	405	0.25%
2020/08/24	0	0.00	5	7.96	8.01	-5	404	-1.24%
2020/08/21	12	7.89	5	7.83	7.95	7	452	1.55%
2020/08/20	0	0.00	32	7.99	7.85	-32	465	-6.88%
2020/08/19	90	8.20	5	8.09	8.10	85	462	18.38%
2020/08/18	0	0.00	9	8.08	8.10	-9	450	-2.00%
2020/08/17	2	8.16	49	8.16	8.10	-47	448	-10.48%
2020/08/14	10	7.97	52	7.92	8.00	-42	441	-9.50%
2020/08/13	122	7.84	20	7.77	7.83	102	431	23.63%	大買/鉅額交易
2020/08/12	3	7.82	27	7.75	7.71	-24	418	-5.73%
2020/08/11	0	0.00	8	7.73	7.70	-8	411	-1.95%
2020/08/10	11	7.74	11	7.75	7.72	0	408	0.00%
2020/08/07	0	0.00	45	7.79	7.77	-45	408	-11.01%
2020/08/06	0	0.00	10	7.69	7.68	-10	405	-2.47%
2020/08/05	90	7.80	18	7.70	7.69	72	405	17.74%
2020/08/04	1	7.65	0	0.00	7.65	1	399	0.25%
2020/08/03	1	7.65	3	7.63	7.66	-2	402	-0.50%
2020/07/31	1	7.75	9	7.71	7.72	-8	405	-1.97%
2020/07/30	2	7.76	1	7.76	7.74	1	413	0.24%
2020/07/29	14	7.74	4	7.76	7.77	10	413	2.42%
2020/07/28	1	7.71	22	7.81	7.77	-21	416	-5.04%
2020/07/27	0	0.00	22	7.90	7.83	-22	421	-5.22%
2020/07/24	0	0.00	59	7.98	7.94	-59	456	-12.93%
2020/07/23	0	0.00	21	7.97	7.97	-21	459	-4.57%
2020/07/22	171	8.07	69	8.06	7.96	102	468	21.79%	大買/鉅額交易
2020/07/21	12	8.03	5	7.99	7.99	7	449	1.56%
2020/07/20	8	7.94	2	7.98	7.96	6	449	1.33%
2020/07/17	21	8.03	21	8.05	8.01	0	451	0.00%
2020/07/16	4	8.07	7	8.03	8.06	-3	451	-0.66%
2020/07/15	1	8.06	1	8.01	8.00	0	448	0.00%
2020/07/14	0	0.00	8	8.05	7.99	-8	455	-1.76%
2020/07/13	0	0.00	4	8.02	8.08	-4	468	-0.85%
2020/07/10	103	8.27	136	8.10	8.00	-33	472	-6.98%	大買/大賣/
2020/07/09	0	0.00	42	8.17	8.05	-42	439	-9.56%
2020/07/08	18	7.94	16	7.92	7.92	2	435	0.46%
2020/07/07	0	0.00	31	7.81	7.84	-31	433	-7.15%
2020/07/06	110	7.81	21	7.77	7.75	89	435	20.42%	大買/
2020/07/03	5	7.76	9	7.71	7.72	-4	432	-0.93%
2020/07/02	7	7.71	1	7.76	7.75	6	431	1.39%
2020/07/01	0	0.00	6	7.70	7.70	-6	431	-1.39%
2020/06/30	2	7.70	0	0.00	7.70	2	432	0.46%
2020/06/29	0	0.00	14	7.73	7.73	-14	433	-3.23%
2020/06/24	0	0.00	6	7.85	7.88	-6	433	-1.38%
2020/06/23	0	0.00	26	7.91	7.89	-26	437	-5.94%
2020/06/22	14	7.81	12	7.81	7.88	2	438	0.46%
2020/06/19	0	0.00	31	7.81	7.78	-31	440	-7.04%
2020/06/18	0	0.00	21	7.84	7.77	-21	439	-4.77%
2020/06/17	52	7.92	10	7.89	7.84	42	439	9.55%
2020/06/16	28	7.66	6	7.61	7.71	22	425	5.17%
2020/06/15	42	7.65	61	7.57	7.60	-19	439	-4.32%
2020/06/12	0	0.00	7	7.57	7.58	-7	438	-1.60%
2020/06/11	74	7.85	48	7.72	7.70	26	444	5.85%
2020/06/10	0	0.00	5	7.82	7.80	-5	439	-1.14%
2020/06/09	8	7.80	10	7.85	7.80	-2	451	-0.44%
2020/06/08	0	0.00	57	7.87	7.88	-57	459	-12.42%
2020/06/05	163	7.95	31	7.87	7.96	132	455	28.97%	大買/鉅額交易
2020/06/04	2	7.75	4	7.76	7.73	-2	442	-0.45%
2020/06/03	1	7.77	0	0.00	7.80	1	444	0.22%
2020/06/02	1	7.68	24	7.73	7.71	-23	444	-5.17%
2020/06/01	43	7.90	2	7.90	7.81	41	445	9.21%
2020/05/28	80	8.34	125	8.32	7.91	-45	442	-10.17%	大賣/
2020/05/27	43	7.67	11	7.50	8.10	32	395	8.08%
2020/05/26	16	7.50	3	7.48	7.47	13	382	3.40%
2020/05/22	0	0.00	17	7.40	7.43	-17	379	-4.48%
2020/05/21	10	7.52	14	7.50	7.50	-4	377	-1.06%
2020/05/20	11	7.49	2	7.52	7.50	9	376	2.39%
2020/05/19	0	0.00	9	7.53	7.53	-9	377	-2.39%
2020/05/18	4	7.43	1	7.58	7.53	3	378	0.79%
2020/05/15	18	7.39	2	7.39	7.41	16	379	4.22%
2020/05/14	0	0.00	22	7.43	7.33	-22	379	-5.79%
2020/05/13	10	7.54	0	0.00	7.54	10	378	2.65%
2020/05/12	0	0.00	5	7.50	7.48	-5	377	-1.32%
2020/05/11	8	7.44	8	7.50	7.51	0	376	0.00%
2020/05/08	1	7.51	3	7.39	7.51	-2	374	-0.53%
2020/05/07	13	7.39	0	0.00	7.48	13	371	3.50%
2020/05/06	8	7.29	24	7.48	7.48	-16	368	-4.34%
2020/05/05	1	7.75	13	7.90	7.76	-12	360	-3.33%
2020/05/04	14	7.81	27	7.76	7.75	-13	360	-3.61%
2020/04/30	32	8.02	10	8.13	8.02	22	359	6.11%
2020/04/29	44	8.08	28	8.23	8.14	16	360	4.44%
2020/04/27	10	7.08	26	7.15	7.17	-16	326	-4.91%
2020/04/24	3	6.50	0	0.00	6.52	3	317	0.95%
2020/04/23	1	6.49	13	6.44	6.45	-12	317	-3.78%
2020/04/22	22	6.44	0	0.00	6.45	22	316	6.95%
2020/04/21	0	0.00	20	6.33	6.39	-20	313	-6.38%
2020/04/20	0	0.00	3	6.53	6.50	-3	310	-0.97%
2020/04/17	13	6.58	11	6.56	6.54	2	311	0.64%
2020/04/16	64	6.67	60	6.54	6.51	4	302	1.32%
2020/04/15	36	6.70	52	6.64	6.61	-16	286	-5.59%
2020/04/14	57	6.21	10	6.25	6.38	47	272	17.23%
2020/04/13	0	0.00	39	6.08	5.91	-39	258	-15.09%
2020/04/10	0	0.00	5	6.10	6.08	-5	253	-1.97%
2020/04/09	14	5.98	11	5.91	5.98	3	253	1.18%
2020/04/08	7	5.58	0	0.00	5.76	7	249	2.80%
2020/04/07	4	5.54	3	5.57	5.58	1	250	0.40%
2020/03/31	0	0.00	19	5.71	5.70	-19	274	-6.92%
2020/03/30	1	5.66	1	5.69	5.69	0	283	0.00%
2020/03/27	1	5.65	5	5.59	5.60	-4	307	-1.30%
2020/03/26	34	5.48	0	0.00	5.50	34	391	8.68%
2020/03/25	20	5.39	10	5.39	5.36	10	433	2.31%
2020/03/24	0	0.00	6	5.12	5.20	-6	429	-1.40%
2020/03/23	6	4.93	7	4.99	4.98	-1	428	-0.23%
2020/03/20	27	5.27	8	5.34	5.28	19	426	4.45%
2020/03/19	49	5.18	49	5.16	5.15	0	421	0.00%
2020/03/18	10	5.74	10	5.89	5.72	0	404	0.00%
2020/03/17	5	5.73	5	5.87	5.70	0	399	0.00%
2020/03/13	5	6.33	14	6.31	6.30	-9	383	-2.35%
2020/03/12	0	0.00	9	7.19	6.99	-9	371	-2.42%
2020/03/11	0	0.00	11	7.63	7.56	-11	362	-3.03%
2020/03/10	26	7.64	7	7.65	7.72	19	363	5.22%
2020/03/09	0	0.00	34	7.79	7.69	-34	362	-9.38%
2020/03/06	0	0.00	6	7.89	7.91	-6	359	-1.67%
2020/03/05	3	7.80	0	0.00	7.89	3	357	0.84%
2020/03/04	1	7.66	4	7.64	7.66	-3	354	-0.85%
2020/03/03	6	7.63	0	0.00	7.66	6	353	1.70%
2020/03/02	27	7.60	0	0.00	7.56	27	353	7.65%
2020/02/27	0	0.00	6	7.79	7.65	-6	349	-1.72%
2020/02/26	5	7.90	0	0.00	7.87	5	344	1.45%
2020/02/25	1	7.90	0	0.00	7.91	1	344	0.29%
2020/02/24	0	0.00	9	8.00	7.95	-9	345	-2.61%
2020/02/20	0	0.00	10	8.04	8.06	-10	345	-2.90%
2020/02/19	3	8.04	0	0.00	8.05	3	346	0.87%
2020/02/18	0	0.00	13	8.02	8.00	-13	346	-3.75%
2020/02/11	3	8.08	0	0.00	8.08	3	351	0.85%
2020/02/10	11	8.00	0	0.00	8.08	11	351	3.13%
2020/02/07	0	0.00	37	8.19	8.15	-37	352	-10.51%
2020/02/06	4	8.33	0	0.00	8.32	4	355	1.13%
2020/02/05	0	0.00	2	8.14	8.15	-2	354	-0.56%
2020/02/04	30	8.07	0	0.00	8.14	30	356	8.41%
2020/02/03	4	7.92	3	8.14	7.89	1	354	0.28%
2020/01/31	0	0.00	4	8.46	8.46	-4	345	-1.16%
2020/01/30	4	8.64	41	8.59	8.43	-37	344	-10.73%
2020/01/20	10	9.11	0	0.00	9.10	10	337	2.96%
2020/01/14	3	9.10	0	0.00	9.09	3	339	0.88%
2020/01/08	0	0.00	1	9.10	9.10	-1	340	-0.29%
2020/01/07	18	9.12	0	0.00	9.12	18	342	5.25%
2020/01/06	0	0.00	2	9.10	9.12	-2	343	-0.58%
2020/01/03	0	0.00	2	9.32	9.20	-2	342	-0.58%
2020/01/02	6	9.32	0	0.00	9.30	6	337	1.78%
2019/12/30	0	0.00	21	9.41	9.30	-21	331	-6.34%
2019/12/27	3	9.58	0	0.00	9.51	3	319	0.94%
2019/12/26	13	9.68	0	0.00	9.67	13	311	4.17%
2019/12/25	9	9.63	0	0.00	9.62	9	304	2.95%
2019/12/24	0	0.00	23	9.58	9.54	-23	294	-7.81%
2019/12/23	6.7	9.79	25	9.72	9.88	-18.3	270	-6.76%
2019/12/20	36	9.20	29	9.02	9.12	7	181	3.85%
2019/12/18	3	8.80	0	0.00	8.82	3	138	2.17%
2019/12/17	6	8.78	0	0.00	8.85	6	138	4.33%
2019/12/16	1	8.77	0	0.00	8.80	1	138	0.72%
2019/12/13	7	8.80	0	0.00	8.77	7	141	4.96%
2019/12/12	2	8.82	1	8.81	8.81	1	140	0.71%
2019/12/11	0	0.00	1	8.81	8.81	-1	141	-0.71%
2019/12/09	2	8.85	0	0.00	8.82	2	140	1.42%
2019/12/05	5	8.88	0	0.00	8.86	5	138	3.61%
2019/12/04	1	8.83	2	8.88	8.87	-1	137	-0.73%
2019/12/03	0	0.00	2	8.90	8.87	-2	137	-1.46%
2019/11/26	4	8.73	0	0.00	8.73	4	140	2.84%
2019/11/21	0	0.00	3	8.74	8.75	-3	143	-2.09%
2019/11/18	1	8.76	4	8.74	8.90	-3	169	-1.77%
2019/11/15	29	8.72	0	0.00	8.74	29	178	16.26%
2019/11/14	0	0.00	4	8.70	8.70	-4	184	-2.17%
2019/11/13	2	8.80	10	8.77	8.82	-8	192	-4.15%
2019/11/08	0	0.00	2	8.95	8.88	-2	211	-0.94%
2019/11/07	0	0.00	1	8.92	8.95	-1	210	-0.47%
2019/11/06	3	8.95	0	0.00	8.95	3	211	1.42%
2019/11/05	5	8.95	0	0.00	8.95	5	211	2.36%
2019/10/22	0	0.00	7	9.04	9.00	-7	212	-3.29%
2019/10/21	7	9.04	0	0.00	9.03	7	214	3.27%
2019/10/18	1	9.04	2	9.04	9.01	-1	216	-0.46%
2019/10/16	0	0.00	2	9.07	9.06	-2	244	-0.82%
2019/10/15	1	9.05	0	0.00	9.04	1	240	0.42%
2019/10/14	3	8.98	0	0.00	8.98	3	238	1.26%
2019/09/23	0	0.00	3	9.19	9.17	-3	254	-1.18%
2019/09/20	1	9.21	0	0.00	9.23	1	260	0.38%
2019/09/18	2	9.31	4	9.26	9.32	-2	265	-0.75%
2019/09/12	4	9.28	2	9.25	9.26	2	265	0.75%
2019/09/11	0	0.00	3	9.24	9.25	-3	267	-1.12%
2019/09/02	0	0.00	6	9.36	9.36	-6	267	-2.24%
2019/08/29	5	9.55	6	9.50	9.54	-1	264	-0.38%
2019/08/26	3	9.75	5	9.69	9.68	-2	264	-0.76%
2019/08/23	6	9.86	0	0.00	9.84	6	264	2.27%
2019/08/22	0	0.00	6	9.66	9.47	-6	241	-2.48%
2019/08/21	0	0.00	8	9.69	9.68	-8	239	-3.34%
2019/08/20	0	0.00	6	9.46	9.61	-6	233	-2.56%
2019/08/19	0	0.00	2	9.62	9.56	-2	223	-0.89%
2019/08/14	0	0.00	1	9.13	9.10	-1	187	-0.53%
2019/08/12	3	9.09	0	0.00	9.08	3	181	1.65%
2019/08/08	6	9.13	1	9.12	9.10	5	181	2.75%
2019/08/07	0	0.00	4	9.15	9.10	-4	181	-2.21%
2019/08/02	0	0.00	1	9.17	9.19	-1	190	-0.52%
2019/08/01	0	0.00	2	9.21	9.18	-2	190	-1.05%
2019/07/29	0	0.00	1	9.28	9.23	-1	191	-0.52%
2019/07/25	0	0.00	2	9.24	9.24	-2	189	-1.05%
2019/07/19	0	0.00	9	9.67	9.52	-9	181	-4.96%
2019/07/17	0	0.00	1	9.54	9.50	-1	156	-0.64%
2019/07/12	0	0.00	1	9.53	9.50	-1	170	-0.59%
2019/07/10	0	0.00	6	9.53	9.59	-6	176	-3.40%
2019/07/09	0	0.00	1	9.65	9.52	-1	177	-0.56%
2019/07/08	0	0.00	2	9.55	9.55	-2	178	-1.12%
2019/07/01	0	0.00	6	9.47	9.36	-6	180	-3.32%
2019/06/28	0	0.00	4	9.44	9.34	-4	179	-2.23%
2019/06/26	5	9.26	5	9.28	9.30	0	178	0.00%
2019/06/24	38	9.25	4	9.21	9.26	34	173	19.54%
2019/06/21	9	9.21	0	0.00	9.22	9	174	5.16%
2019/06/19	3	9.25	3	9.24	9.25	0	173	0.00%
2019/06/18	0	0.00	1	9.27	9.24	-1	173	-0.58%
2019/06/17	0	0.00	10	9.33	9.30	-10	174	-5.74%
2019/06/12	3	9.30	0	0.00	9.31	3	184	1.63%
2019/06/06	1	9.30	1	9.25	9.27	0	195	0.00%
2019/06/05	1	9.39	0	0.00	9.38	1	195	0.51%
2019/06/04	0	0.00	15	9.41	9.38	-15	196	-7.63%
2019/06/03	0	0.00	3	9.47	9.45	-3	197	-1.52%
2019/05/30	7	9.57	2	9.54	9.58	5	205	2.44%
2019/05/29	0	0.00	6	9.45	9.52	-6	208	-2.88%
2019/05/27	3	9.39	1	9.37	9.38	2	217	0.92%
2019/05/24	11	9.22	0	0.00	9.34	11	234	4.69%
2019/05/23	0	0.00	1	9.24	9.21	-1	234	-0.43%
2019/05/21	17	9.23	1	9.17	9.25	16	241	6.64%
2019/05/17	0	0.00	7	9.12	9.10	-7	243	-2.87%
2019/05/16	0	0.00	12	9.31	9.25	-12	241	-4.96%
2019/05/15	0	0.00	1	9.37	9.35	-1	244	-0.41%
2019/05/14	13	9.24	11	9.28	9.28	2	246	0.81%
2019/05/13	6	9.50	13	9.58	9.43	-7	243	-2.88%
2019/05/10	19	9.73	12	9.70	9.71	7	240	2.91%
2019/05/09	0	0.00	14	9.81	9.71	-14	238	-5.87%
2019/05/06	0	0.00	9	9.94	9.89	-9	241	-3.72%
2019/04/30	13	9.98	0	0.00	9.99	13	239	5.43%
2019/04/29	0	0.00	7	9.95	9.95	-7	239	-2.92%
2019/04/26	0	0.00	1	9.99	10.00	-1	238	-0.42%
2019/04/24	25	10.00	7	9.97	10.00	18	240	7.49%
2019/04/11	0	0.00	4	10.20	10.20	-4	227	-1.76%
2019/04/02	0	0.00	5	10.35	10.30	-5	215	-2.32%
2019/04/01	24	10.45	6	10.43	10.35	18	213	8.41%
2019/03/28	0	0.00	2	10.25	10.25	-2	207	-0.96%
2019/03/27	2	10.25	0	0.00	10.25	2	210	0.95%
2019/03/26	0	0.00	4	10.25	10.20	-4	211	-1.89%
2019/03/25	0	0.00	7	10.16	10.20	-7	210	-3.32%
2019/03/20	7	10.34	0	0.00	10.30	7	208	3.36%
2019/03/15	0	0.00	3	10.25	10.25	-3	203	-1.48%
2019/03/13	0	0.00	8	10.35	10.40	-8	196	-4.08%
2019/03/12	11	10.40	0	0.00	10.45	11	211	5.21%
2019/03/07	0	0.00	6	10.45	10.40	-6	245	-2.44%
2019/03/06	0	0.00	12	10.55	10.55	-12	245	-4.89%
2019/03/04	5	10.55	1	10.45	10.55	4	244	1.64%
2019/02/27	0	0.00	10	10.45	10.40	-10	241	-4.14%
2019/02/26	0	0.00	3	10.50	10.50	-3	242	-1.24%
2019/02/25	38	10.48	2	10.50	10.60	36	237	15.18%
2019/02/20	0	0.00	6	10.23	10.30	-6	222	-2.70%
2019/02/19	0	0.00	8	10.21	10.25	-8	222	-3.59%
2019/02/18	5	10.20	10	10.21	10.20	-5	225	-2.21%
2019/02/15	0	0.00	7	10.21	10.20	-7	224	-3.12%
2019/02/14	0	0.00	8	10.23	10.30	-8	224	-3.56%
2019/02/13	0	0.00	8	10.14	10.20	-8	222	-3.59%
2019/02/12	0	0.00	12	10.16	10.15	-12	221	-5.42%
2019/02/11	0	0.00	25	10.17	10.15	-25	220	-11.36%
2019/01/30	0	0.00	7	10.11	10.15	-7	218	-3.21%
2019/01/29	0	0.00	16	10.10	10.10	-16	218	-7.31%
2019/01/28	0	0.00	13	10.22	10.20	-13	219	-5.93%
2019/01/15	3	10.15	2	10.10	10.05	1	245	0.41%
2019/01/14	1	10.10	0	0.00	10.10	1	246	0.41%
2019/01/11	2	10.10	0	0.00	10.05	2	246	0.81%
2019/01/10	2	10.10	0	0.00	10.30	2	243	0.82%
2019/01/08	0	0.00	1	9.99	10.00	-1	241	-0.41%
2019/01/07	14	10.00	0	0.00	9.99	14	242	5.77%
2019/01/04	2	9.84	2	9.87	9.90	0	247	0.00%
2019/01/03	0	0.00	3	9.91	9.96	-3	284	-1.06%
2019/01/02	0	0.00	5	9.91	9.97	-5	288	-1.73%
2018/12/27	0	0.00	1	9.99	10.00	-1	303	-0.33%
2018/12/26	0	0.00	1	9.96	9.95	-1	304	-0.33%
2018/12/25	0	0.00	10	9.98	9.99	-10	305	-3.27%
2018/12/24	1	10.00	0	0.00	10.00	1	305	0.33%
2018/12/21	0	0.00	2	9.97	10.00	-2	308	-0.65%
2018/12/20	0	0.00	8	10.03	10.00	-8	308	-2.59%
2018/12/12	5	10.25	0	0.00	10.30	5	330	1.51%
2018/12/10	0	0.00	4	10.20	10.15	-4	335	-1.19%
2018/12/07	0	0.00	1	10.40	10.40	-1	338	-0.30%
2018/12/06	0	0.00	4	10.40	10.25	-4	337	-1.18%
2018/12/05	84	10.54	11	10.49	10.45	73	339	21.48%
2018/12/04	3	11.10	2	11.15	11.10	1	337	0.30%
2018/12/03	1	10.85	61	11.34	11.30	-60	341	-17.59%
2018/11/30	0	0.00	7	10.79	10.55	-7	320	-2.19%
2018/11/29	3	10.35	14	10.30	10.30	-11	312	-3.52%
2018/11/28	15	10.17	0	0.00	10.25	15	311	4.82%
2018/11/27	0	0.00	3	10.10	10.10	-3	318	-0.94%
2018/11/26	4	10.01	0	0.00	10.10	4	322	1.24%
2018/11/23	0	0.00	9	9.99	9.95	-9	323	-2.78%
2018/11/22	0	0.00	9	10.00	10.05	-9	328	-2.74%
2018/11/21	0	0.00	3	9.98	10.00	-3	350	-0.86%
2018/11/16	14	10.01	0	0.00	10.10	14	352	3.97%
2018/11/15	6	10.10	0	0.00	10.15	6	351	1.71%
2018/11/14	20	9.99	0	0.00	9.97	20	349	5.72%
2018/11/13	7	9.95	5	9.94	9.95	2	351	0.57%
2018/11/09	0	0.00	7	9.98	10.00	-7	364	-1.92%
2018/11/08	1	10.15	1	10.15	10.05	0	370	0.00%
2018/11/05	8	10.15	0	0.00	10.05	8	402	1.99%
2018/11/02	4	10.15	2	10.20	10.20	2	406	0.49%
2018/11/01	1	10.05	2	10.10	10.15	-1	404	-0.25%
2018/10/31	21	9.95	3	9.98	10.05	18	409	4.40%
2018/10/30	26	9.68	1	9.80	9.79	25	413	6.04%
2018/10/29	1	9.74	6	9.70	9.63	-5	414	-1.21%
2018/10/26	13	9.72	84	9.90	9.70	-71	414	-17.12%
2018/10/25	18	10.00	19	9.98	10.00	-1	407	-0.25%
2018/10/24	8	10.30	5	10.31	10.30	3	404	0.74%
2018/10/22	10	10.50	0	0.00	10.55	10	414	2.41%
2018/10/19	1	10.45	0	0.00	10.45	1	414	0.24%
2018/10/17	0	0.00	5	10.70	10.55	-5	431	-1.16%
2018/10/16	5	10.60	0	0.00	10.55	5	430	1.16%
2018/10/15	8	10.44	0	0.00	10.50	8	439	1.82%
2018/10/12	30	10.55	1	10.25	10.60	29	439	6.60%
2018/10/11	19	10.42	55	10.42	10.35	-36	446	-8.07%
2018/10/08	4	11.71	2	11.78	11.75	2	413	0.48%
2018/10/05	28	11.77	8	11.80	11.85	20	415	4.82%
2018/10/04	0	0.00	13	12.25	12.15	-13	417	-3.12%
2018/09/28	3	12.35	19	12.35	12.35	-16	452	-3.54%
2018/09/27	0	0.00	2	12.20	12.20	-2	461	-0.43%
2018/09/25	1	12.20	0	0.00	12.25	1	488	0.20%
2018/09/19	0.5	12.50	1	12.35	12.40	-0.5	526	-0.10%
2018/09/18	8	12.28	0	0.00	12.20	8	525	1.52%
2018/09/14	9	12.15	0	0.00	12.15	9	523	1.72%
2018/09/11	14	12.08	0	0.00	12.15	14	594	2.35%
2018/09/10	6	12.23	0	0.00	12.05	6	619	0.97%
2018/09/07	1	12.55	34	12.86	12.75	-33	624	-5.29%
2018/09/06	14	13.09	2	13.00	12.90	12	621	1.93%
2018/09/04	12	12.95	0	0.00	12.90	12	648	1.85%
2018/09/03	0	0.00	1	13.00	12.80	-1	665	-0.15%
2018/08/30	0	0.00	12	13.25	13.20	-12	715	-1.68%
2018/08/29	0	0.00	66	13.39	13.25	-66	724	-9.11%
2018/08/28	71	13.25	11	13.29	13.40	60	730	8.22%
2018/08/22	14	13.00	0	0.00	12.95	14	778	1.80%
2018/08/21	15	12.95	3	13.00	12.95	12	789	1.52%
2018/08/17	0	0.00	23	13.06	12.95	-23	810	-2.84%
2018/08/16	16	13.09	0	0.00	13.10	16	814	1.97%
2018/08/15	0	0.00	14	13.05	13.00	-14	831	-1.68%
2018/08/14	13	13.10	0	0.00	13.15	13	842	1.54%
2018/08/13	0	0.00	11	13.25	13.30	-11	867	-1.27%
2018/08/10	0	0.00	10	13.53	13.60	-10	862	-1.16%
2018/08/09	5	13.60	6	13.65	13.60	-1	866	-0.12%
2018/08/08	13	13.80	0	0.00	13.75	13	885	1.47%
2018/08/01	0	0.00	5	14.20	14.05	-5	1,118	-0.45%
2018/07/31	0	0.00	13	14.23	14.15	-13	1,160	-1.12%
2018/07/30	0	0.00	6	14.29	14.25	-6	1,221	-0.49%
2018/07/27	7	14.45	11	14.16	14.40	-4	1,405	-0.28%
2018/07/26	0	0.00	1	14.10	14.05	-1	1,439	-0.07%
2018/07/25	29	14.05	0	0.00	14.05	29	1,492	1.94%
2018/07/24	4	13.98	4	13.94	13.90	0	1,540	0.00%
2018/07/23	0	0.00	8	14.18	14.10	-8	1,544	-0.52%
2018/07/20	0	0.00	12	14.33	14.20	-12	1,562	-0.77%
2018/07/19	13	14.37	0	0.00	14.35	13	1,565	0.83%
2018/07/18	2	14.10	0	0.00	14.25	2	1,595	0.13%
2018/07/17	2	14.60	1	14.85	14.55	1	1,616	0.06%
2018/07/16	2	14.90	1	14.90	14.80	1	1,626	0.06%
2018/07/13	4	14.93	52	14.92	14.85	-48	1,646	-2.92%
2018/07/12	52	15.02	0	0.00	14.90	52	1,665	3.12%
2018/07/11	6	14.80	68	14.98	14.80	-62	1,703	-3.64%
2018/07/10	44	14.99	14	14.75	14.95	30	1,710	1.75%
2018/07/09	35	14.49	5	14.47	14.65	30	1,729	1.73%
2018/07/06	42	14.15	41	14.40	14.30	1	1,764	0.06%
2018/07/05	8	14.05	12	14.13	13.95	-4	1,845	-0.22%
2018/07/04	0	0.00	19	14.50	14.40	-19	1,923	-0.99%
2018/07/03	0	0.00	23	14.80	14.55	-23	1,946	-1.18%
2018/07/02	18	15.10	2	15.18	15.10	16	1,992	0.80%
2018/06/29	43	15.27	7	15.39	15.40	36	1,994	1.80%
2018/06/28	0	0.00	10	15.60	15.55	-10	1,987	-0.50%
2018/06/26	2	15.55	26	15.54	15.55	-24	2,033	-1.18%
2018/06/25	18	15.89	5	15.75	15.75	13	2,052	0.63%
2018/06/22	29	15.84	4	15.80	15.75	25	2,107	1.19%
2018/06/21	0	0.00	3	16.25	16.05	-3	2,130	-0.14%
2018/06/20	78	16.29	335	16.32	16.25	-257	2,190	-11.74%	大賣/鉅額交易
2018/06/19	11	16.00	120	16.11	16.00	-109	2,195	-4.96%	大賣/鉅額交易
2018/06/15	428	16.05	0	0.00	16.10	428	2,262	18.92%	大買/鉅額交易
2018/06/14	12	15.80	0	0.00	15.75	12	2,285	0.53%
2018/06/13	4	16.00	11	16.15	15.75	-7	2,351	-0.30%
2018/06/08	0	0.00	163	16.22	16.10	-163	2,614	-6.23%	大賣/鉅額交易
2018/06/07	198	16.24	0	0.00	16.20	198	2,851	6.94%	大買/鉅額交易
2018/06/01	0	0.00	4	16.05	15.95	-4	3,458	-0.12%
2018/05/31	8	16.18	13	15.95	16.00	-5	3,496	-0.14%
2018/05/29	13	16.05	0	0.00	15.95	13	3,519	0.37%
2018/05/28	0	0.00	25	16.00	15.95	-25	3,516	-0.71%
2018/05/25	25	16.09	0	0.00	16.00	25	3,513	0.71%
2018/05/24	0	0.00	1	15.90	15.90	-1	3,513	-0.03%
2018/05/23	0	0.00	8	16.07	15.90	-8	3,535	-0.23%
2018/05/22	0	0.00	27	16.16	16.15	-27	3,531	-0.76%
2018/05/21	32	16.34	2	16.20	16.15	30	3,537	0.85%
2018/05/18	0	0.00	2	16.30	16.10	-2	3,507	-0.06%
2018/05/17	19	16.21	15	16.18	16.15	4	3,510	0.11%
2018/05/16	31	16.32	0	0.00	16.15	31	3,502	0.89%
2018/05/15	18	16.46	523	16.47	16.25	-505	3,487	-14.48%	大賣/鉅額交易
2018/05/14	500	17.04	4	17.20	17.15	496	3,436	14.43%	大買/鉅額交易
2018/05/10	17	16.58	0	0.00	16.50	17	3,377	0.50%
2018/05/08	6	17.15	0	0.00	16.95	6	3,328	0.18%
2018/05/07	40	17.02	40	16.91	17.10	0	3,305	0.00%
2018/05/04	0	0.00	19	17.41	17.05	-19	3,252	-0.58%
2018/05/03	49	16.69	21	16.58	16.80	28	3,071	0.91%
2018/05/02	41	16.51	16	16.51	16.40	25	3,041	0.82%
2018/04/30	7	16.50	23	16.30	16.25	-16	3,017	-0.53%
2018/04/27	22	15.94	0	0.00	16.05	22	3,039	0.72%
2018/04/26	0	0.00	26	15.62	15.40	-26	3,032	-0.86%
2018/04/25	15	15.70	0	0.00	16.00	15	3,019	0.50%
2018/04/24	2	15.80	51	16.01	15.80	-49	3,019	-1.62%
2018/04/23	0	0.00	6	16.63	16.40	-6	2,994	-0.20%
2018/04/20	6	16.17	0	0.00	16.30	6	2,968	0.20%
2018/04/17	13	16.24	25	16.09	16.00	-12	2,941	-0.41%
2018/04/12	5	16.43	15	16.36	16.25	-10	2,902	-0.34%
2018/04/11	10	16.80	9	17.05	16.65	1	2,872	0.03%
2018/04/10	13	16.50	22	16.41	16.25	-9	2,797	-0.32%
2018/04/09	0	0.00	45	15.96	15.80	-45	2,781	-1.62%
2018/04/03	45	15.68	0	0.00	15.90	45	2,762	1.63%
2018/03/30	4	15.30	4	15.10	15.10	0	2,724	0.00%
2018/03/29	0	0.00	25	15.40	15.20	-25	2,713	-0.92%
2018/03/28	17	15.70	1	15.50	15.50	16	2,706	0.59%
2018/03/27	9	16.01	22	16.03	15.90	-13	2,752	-0.47%
2018/03/26	1	15.50	0	0.00	15.45	1	2,702	0.04%
2018/03/23	13	15.65	1	15.60	15.60	12	2,672	0.45%
2018/03/22	0	0.00	13	16.85	16.55	-13	2,609	-0.50%
2018/03/21	0	0.00	15	17.42	17.20	-15	2,561	-0.59%
2018/03/20	15	16.73	0	0.00	16.80	15	2,475	0.61%
2018/03/19	0	0.00	2	17.25	16.65	-2	2,460	-0.08%
2018/03/16	9	17.20	2	17.35	17.10	7	2,407	0.29%
2018/03/15	20	17.46	36	17.24	17.10	-16	2,370	-0.68%
2018/03/14	10	17.08	493	16.97	17.30	-483	2,269	-21.28%	大賣/鉅額交易
2018/03/13	7	16.60	379	17.16	16.85	-372	2,216	-16.78%	大賣/鉅額交易
2018/03/12	1,039	17.67	125	17.00	16.90	914	1,979	46.17%	大買/大賣/鉅額交易
2018/03/09	16	16.25	0	0.00	16.15	16	1,606	1.00%
2018/03/08	0	0.00	6	14.95	15.00	-6	1,402	-0.43%
2018/03/07	0	0.00	5	14.91	14.85	-5	1,521	-0.33%
2018/03/06	0	0.00	28	15.36	15.05	-28	1,765	-1.59%
2018/03/05	10	15.31	6	14.98	15.25	4	1,846	0.22%
2018/03/02	0	0.00	11	14.72	14.75	-11	1,814	-0.61%
2018/03/01	14	14.90	6	14.83	14.95	8	1,847	0.43%
2018/02/27	0	0.00	12	14.93	14.70	-12	1,873	-0.64%
2018/02/23	0	0.00	1	15.00	14.85	-1	1,909	-0.05%
2018/02/22	13	14.70	24	14.78	14.70	-11	1,936	-0.57%
2018/02/21	18	14.51	25	14.02	14.60	-7	2,003	-0.35%
2018/02/12	0	0.00	19	13.86	13.85	-19	2,292	-0.83%
2018/02/09	55	13.87	0	0.00	13.85	55	2,496	2.20%
2018/02/08	7	14.13	0	0.00	14.10	7	2,532	0.28%
2018/02/07	7	14.24	3	14.17	14.15	4	2,558	0.16%
2018/02/06	8	13.90	31	14.03	14.05	-23	2,569	-0.89%
2018/02/05	36	14.42	0	0.00	14.35	36	2,607	1.38%
2018/02/02	0	0.00	31	14.92	14.70	-31	2,658	-1.17%
2018/02/01	7	14.50	33	14.31	14.60	-26	2,771	-0.94%
2018/01/31	57	14.26	0	0.00	14.20	57	2,788	2.04%
2018/01/25	0	0.00	13	14.76	14.60	-13	3,113	-0.42%
2018/01/24	0	0.00	356	14.79	14.65	-356	3,103	-11.47%	大賣/鉅額交易
2018/01/23	369	15.03	16	14.43	15.15	353	3,074	11.48%	大買/鉅額交易
2018/01/22	16	14.30	11	14.14	14.30	5	3,003	0.17%
2018/01/19	11	14.20	0	0.00	14.10	11	3,000	0.37%
2018/01/17	0	0.00	13	14.25	14.25	-13	3,015	-0.43%
2018/01/15	13	14.33	0	0.00	14.35	13	3,007	0.43%
2018/01/12	0	0.00	8	14.20	14.05	-8	2,997	-0.27%
2018/01/11	8	14.03	0	0.00	14.05	8	2,990	0.27%
2018/01/09	0	0.00	5	14.75	14.60	-5	2,988	-0.17%
2018/01/05	0	0.00	16	15.08	14.90	-16	2,968	-0.54%
2018/01/04	0	0.00	1	14.95	14.90	-1	2,963	-0.03%
2018/01/03	0	0.00	3	15.05	14.95	-3	2,960	-0.10%
2018/01/02	25	14.88	0	0.00	14.95	25	2,899	0.86%