新纖 (1409)-犇亞-鑫豐券商分點個股進出

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

新纖

(1409)

可現股當沖

股價
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,263張
產業
上市紡織類股
507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

新纖 (1409)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	21.1	15.66	32	15.68	15.70	-11	2,499	-0.44%
2024/11/21	12	15.47	14	15.51	15.50	-2	2,739	-0.07%
2024/11/20	6	15.45	6	15.52	15.50	0	3,041	0.00%
2024/11/19	18	15.46	20	15.54	15.55	-2	3,265	-0.06%
2024/11/18	20	15.45	36	15.49	15.50	-16	3,525	-0.45%
2024/11/15	8	15.35	25	15.41	15.35	-17	3,535	-0.48%
2024/11/14	28	15.08	4	15.10	15.05	24	3,556	0.67%
2024/11/13	20	15.16	14	15.26	15.15	6	3,594	0.17%
2024/11/12	17	15.26	2.8	15.30	15.25	14.2	3,598	0.39%
2024/11/11	3.1	15.50	5	15.52	15.50	-1.9	3,580	-0.05%
2024/11/08	5	15.51	0	0.00	15.45	5	3,605	0.14%
2024/11/07	30	15.65	7.3	15.64	15.70	22.7	3,631	0.63%
2024/11/06	0.2	15.55	0	0.00	15.45	0.2	3,641	0.01%
2024/11/05	2.3	15.49	3	15.58	15.50	-0.7	3,684	-0.02%
2024/11/04	3	15.50	32	15.51	15.55	-29	3,740	-0.78%
2024/11/01	16	15.27	50	15.35	15.55	-34	3,842	-0.88%
2024/10/30	14	15.36	10	15.44	15.30	4	3,889	0.10%
2024/10/29	14.1	15.40	12	15.40	15.40	2.1	3,935	0.05%
2024/10/28	15	15.57	11	15.64	15.55	4	3,929	0.10%
2024/10/25	6.2	15.55	19	15.59	15.60	-12.8	3,961	-0.32%
2024/10/24	10	15.53	6	15.58	15.55	4	3,971	0.10%
2024/10/23	45	15.67	40	15.72	15.65	5	4,008	0.12%
2024/10/22	21	15.60	16	15.66	15.60	5	3,999	0.13%
2024/10/21	16	15.68	6	15.73	15.70	10	4,069	0.25%
2024/10/18	12.2	15.72	8	15.78	15.70	4.2	4,158	0.10%
2024/10/17	14.1	15.69	38	15.72	15.75	-23.9	4,268	-0.56%
2024/10/16	7	15.54	7	15.56	15.55	0	5,002	0.00%
2024/10/15	17	15.69	6	15.77	15.65	11	5,090	0.22%
2024/10/11	1	15.70	0	0.00	15.65	1	5,261	0.02%
2024/10/09	37	15.76	5	15.65	15.65	32	5,306	0.60%
2024/10/08	22	15.94	21	15.99	15.95	1	5,378	0.02%
2024/10/07	5	16.03	32	16.13	16.15	-27	5,441	-0.50%
2024/10/04	16	16.06	23	16.08	16.05	-7	5,865	-0.12%
2024/10/01	22	16.09	25	16.18	16.20	-3	6,025	-0.05%
2024/09/30	5	16.22	22	16.26	16.25	-17	6,647	-0.26%
2024/09/27	3	16.38	32	16.24	16.40	-29	6,667	-0.43%
2024/09/26	24	16.03	21	16.15	16.00	3	6,597	0.05%
2024/09/25	23	16.05	0	15.95	16.00	23	6,588	0.35%
2024/09/24	2	15.85	10	15.98	16.00	-8	6,575	-0.12%
2024/09/23	53	15.98	4	16.10	15.85	49	6,585	0.74%
2024/09/20	27	16.05	23	16.14	16.15	4	6,559	0.06%
2024/09/19	0	0.00	13	16.10	16.05	-13	6,530	-0.20%
2024/09/18	22	16.05	1	16.10	16.10	21	6,728	0.31%
2024/09/16	2	16.03	5.1	16.16	16.15	-3.1	6,823	-0.04%
2024/09/13	0	0.00	7	15.89	15.90	-7	6,829	-0.10%
2024/09/12	9	15.64	4	15.70	15.65	5	6,826	0.07%
2024/09/11	0	0.00	0	15.65	15.60	0	6,843	0.00%
2024/09/10	6	15.70	3	15.82	15.65	3	6,840	0.04%
2024/09/09	8	15.39	11	15.63	16.10	-3	6,810	-0.04%
2024/09/06	4	15.63	6	15.73	15.75	-2	6,744	-0.03%
2024/09/05	11	15.62	154	15.63	15.65	-143	6,723	-2.13%	大賣/鉅額交易
2024/09/04	47	15.45	33	15.52	15.40	14	6,681	0.21%
2024/09/03	4	16.05	0	16.10	16.05	4	6,656	0.06%
2024/09/02	10	16.25	8	16.20	16.20	2	6,669	0.03%
2024/08/30	26	16.16	30	16.22	16.25	-4	6,687	-0.06%
2024/08/29	16	15.99	10	16.07	16.10	6	6,722	0.09%
2024/08/28	3	16.15	0	16.05	16.05	3	6,747	0.04%
2024/08/27	12	16.28	6	16.30	16.25	6	6,785	0.09%
2024/08/26	174	16.92	12	17.13	16.90	162	6,739	2.40%	大買/鉅額交易
2024/08/23	31	16.91	30	16.92	16.85	1	6,540	0.02%
2024/08/22	14	17.02	23	17.09	17.30	-9	6,292	-0.14%
2024/08/21	35	16.30	29	16.46	16.45	6	6,011	0.10%
2024/08/20	100	16.65	77	16.60	16.95	23	5,803	0.40%
2024/08/19	16	16.14	10	16.20	16.10	6	5,595	0.11%
2024/08/16	10	16.18	13	16.23	16.15	-3	5,598	-0.05%
2024/08/15	29	16.07	30	16.14	16.10	-1	5,621	-0.02%
2024/08/14	19	16.07	18.5	16.14	16.10	0.5	5,624	0.01%
2024/08/13	21	16.00	2	16.05	16.00	19	5,638	0.34%
2024/08/12	3	16.00	18	16.14	16.10	-15	5,693	-0.26%
2024/08/09	8	15.85	4	15.95	15.90	4	5,692	0.07%
2024/08/08	34	15.74	9	15.84	15.70	25	5,723	0.44%
2024/08/07	1	16.00	12	15.94	16.00	-11	5,734	-0.19%
2024/08/06	32	15.25	13	15.34	15.40	19	5,761	0.33%
2024/08/05	58	15.74	2	16.50	15.40	56	5,739	0.98%
2024/08/02	34	16.97	0	0.00	16.90	34	5,669	0.60%
2024/08/01	0	17.55	2	17.45	17.50	-2	5,674	-0.04%
2024/07/31	2	17.25	5	17.33	17.15	-3	5,692	-0.05%
2024/07/30	28	17.11	30	17.24	17.35	-2	5,735	-0.03%
2024/07/29	27	17.34	4	17.40	17.25	23	5,799	0.40%
2024/07/26	40	17.27	19	17.33	17.35	21	5,829	0.36%
2024/07/23	27	17.44	4	17.53	17.45	23	5,954	0.39%
2024/07/22	39	17.36	3	17.50	17.35	36	5,990	0.60%
2024/07/19	47	17.73	26	17.72	17.60	21	6,008	0.35%
2024/07/18	16	17.93	20	18.08	18.20	-4	5,947	-0.07%
2024/07/17	22	18.40	32	18.51	18.30	-10	5,889	-0.17%
2024/07/16	8	17.68	6	17.89	17.95	2	5,268	0.04%
2024/07/15	7	17.81	5	18.06	17.65	2	5,243	0.04%
2024/07/12	2	17.85	31.3	17.80	17.95	-29.3	5,243	-0.56%
2024/07/11	31	17.49	10	17.53	17.45	21	5,162	0.41%
2024/07/10	12	17.66	11	17.75	17.60	1	5,149	0.02%
2024/07/09	55	17.63	4	17.56	17.60	51	5,057	1.01%
2024/07/08	38	18.02	28	18.18	17.95	10	5,006	0.20%
2024/07/05	22	17.61	28	17.53	17.75	-6	4,594	-0.13%
2024/07/04	50	17.59	25	17.33	17.50	25	4,453	0.56%
2024/07/03	13	16.45	32	16.55	16.75	-19	3,841	-0.49%
2024/07/02	22	16.42	10	16.50	16.35	12	3,814	0.31%
2024/07/01	30	16.54	24	16.61	16.60	6	3,793	0.16%
2024/06/28	8	16.58	10	16.63	16.65	-2	3,781	-0.05%
2024/06/27	20	16.51	22	16.56	16.55	-2	3,773	-0.05%
2024/06/26	8	16.73	8	16.80	16.60	0	3,751	0.00%
2024/06/25	14	16.74	18	16.84	16.85	-4	3,733	-0.11%
2024/06/24	23	16.93	87.3	16.93	16.90	-64.3	3,696	-1.74%
2024/06/21	21	16.73	49	16.76	16.80	-28	3,510	-0.80%
2024/06/20	10	16.43	32	16.54	16.60	-22	3,405	-0.65%
2024/06/19	6.1	16.43	5	16.51	16.40	1.1	3,385	0.03%
2024/06/18	24	16.42	14	16.51	16.40	10	3,388	0.30%
2024/06/17	14	16.51	14	16.56	16.50	0	3,395	0.00%
2024/06/14	8	16.40	6	16.45	16.45	2	3,388	0.06%
2024/06/13	19	16.43	6	16.48	16.40	13	3,393	0.38%
2024/06/12	17	16.48	6	16.58	16.50	11	3,418	0.32%
2024/06/11	36	16.59	28	16.66	16.60	8	3,434	0.23%
2024/06/07	22	16.60	45	16.62	16.65	-23	3,495	-0.66%
2024/06/06	42.1	16.40	26	16.45	16.40	16.1	3,500	0.46%
2024/06/05	47	16.63	21	16.69	16.60	26	3,498	0.74%
2024/06/04	25	16.77	28	16.84	16.85	-3	3,553	-0.08%
2024/06/03	26	16.89	15	16.94	16.90	11	3,652	0.30%
2024/05/31	22	16.64	55	16.71	16.90	-33	3,843	-0.86%
2024/05/30	20	16.44	23	16.53	16.50	-3	4,512	-0.07%
2024/05/29	61.4	16.47	40	16.52	16.45	21.4	4,780	0.45%
2024/05/28	20	16.56	48	16.59	16.65	-28	4,753	-0.59%
2024/05/27	31	16.39	27	16.42	16.40	4	4,758	0.08%
2024/05/24	18	16.34	26	16.37	16.40	-8	4,756	-0.17%
2024/05/23	40.1	16.49	14	16.54	16.40	26.1	4,744	0.55%
2024/05/22	18	16.72	15	16.82	16.65	3	4,703	0.06%
2024/05/21	25.5	16.74	18.8	16.79	16.75	6.7	4,692	0.14%
2024/05/20	13.1	16.95	23	17.02	17.05	-10	4,661	-0.21%
2024/05/17	12.1	16.83	20	16.90	16.90	-7.9	4,667	-0.17%
2024/05/16	25	16.76	38	16.81	16.85	-13	4,786	-0.27%
2024/05/15	9	16.62	0	0.00	16.60	9	4,729	0.19%
2024/05/14	24	16.74	4	17.00	16.60	20	4,711	0.42%
2024/05/13	15	16.97	32	16.87	16.95	-17	4,656	-0.37%
2024/05/10	8	16.90	23	17.01	17.10	-15	4,622	-0.32%
2024/05/09	23	16.92	10	17.10	16.80	13	4,552	0.29%
2024/05/08	17	17.00	34	17.06	17.00	-17	4,512	-0.38%
2024/05/07	31	16.99	26	17.03	17.00	5	4,479	0.11%
2024/05/06	18	17.08	10	17.17	17.05	8	4,414	0.18%
2024/05/03	2	17.15	7	17.21	17.25	-5	4,360	-0.11%
2024/05/02	13	17.30	29	17.35	17.20	-16	4,300	-0.37%
2024/04/30	28	17.19	9	17.20	17.10	19	4,192	0.45%
2024/04/29	15	17.12	45	17.21	17.25	-30	4,138	-0.72%
2024/04/26	11	16.85	3	16.90	16.90	8	3,964	0.20%
2024/04/25	10	16.84	3	16.88	16.70	7	3,927	0.18%
2024/04/24	2	16.68	4	16.60	16.65	-2	3,849	-0.05%
2024/04/23	0	0.00	2.2	16.67	16.65	-2.2	3,872	-0.06%
2024/04/22	22	16.41	12	16.60	16.55	10	3,837	0.26%
2024/04/19	5	16.09	2	16.15	16.20	3	3,718	0.08%
2024/04/18	2	16.20	19	16.21	16.40	-17	3,646	-0.47%
2024/04/17	12	16.07	33	16.07	16.15	-21	3,597	-0.58%
2024/04/16	24.1	15.92	8	15.94	15.90	16.1	3,557	0.45%
2024/04/15	28	16.33	14	16.34	16.25	14	3,528	0.40%
2024/04/12	19.7	16.14	22	16.21	16.25	-2.3	3,503	-0.07%
2024/04/11	12	16.33	7	16.33	16.25	5	3,483	0.14%
2024/04/10	10.3	16.13	9	16.16	16.15	1.3	3,444	0.04%
2024/04/09	8.5	15.95	10	15.97	15.95	-1.5	3,411	-0.04%
2024/04/08	4	15.65	7	15.68	15.75	-3	3,390	-0.09%
2024/04/03	12	15.73	33	15.77	15.80	-21	3,370	-0.62%
2024/04/02	2	15.75	6	15.85	15.90	-4	3,375	-0.12%
2024/04/01	6	15.75	14	15.79	15.80	-8	3,386	-0.24%
2024/03/29	6	15.62	2	15.65	15.60	4	3,410	0.12%
2024/03/27	19	15.59	7	15.64	15.70	12	3,423	0.35%
2024/03/26	13	15.65	8	15.79	15.55	5	3,427	0.15%
2024/03/25	6	15.73	26	15.76	15.70	-20	3,410	-0.59%
2024/03/22	6	15.80	2	15.80	15.80	4	3,407	0.12%
2024/03/21	6	15.85	17	15.91	15.95	-11	3,397	-0.32%
2024/03/20	10	15.77	52	15.75	15.75	-42	3,409	-1.23%
2024/03/19	36.1	15.99	7	16.03	15.95	29.1	3,386	0.86%
2024/03/18	18	16.10	16	16.16	16.05	2	3,379	0.06%
2024/03/15	24	16.01	19	16.08	16.00	5	3,368	0.15%
2024/03/14	11	15.99	12	16.05	15.95	-1	3,337	-0.03%
2024/03/13	45	15.97	7	16.01	15.95	38	3,322	1.14%
2024/03/12	45	16.17	16	16.23	16.20	29	3,253	0.89%
2024/03/11	9.1	16.21	10	16.26	16.20	-0.9	3,237	-0.03%
2024/03/08	52	16.14	32	16.19	16.05	20	3,215	0.62%
2024/03/07	43.4	16.51	30	16.55	16.35	13.4	3,141	0.43%
2024/03/06	12	17.01	8	16.92	16.95	4	2,991	0.13%
2024/03/05	135	16.79	80.9	16.41	16.85	54.1	2,742	1.97%	大買/
2024/03/04	42	15.78	77	15.69	15.95	-35	1,981	-1.77%
2024/03/01	11	15.26	14	15.30	15.25	-3	1,701	-0.18%
2024/02/29	15	15.32	15	15.38	15.25	0	1,693	0.00%
2024/02/27	22	15.49	9	15.59	15.40	13	1,658	0.78%
2024/02/26	13	15.54	8	15.60	15.60	5	1,644	0.30%
2024/02/23	38	15.66	19	15.71	15.55	19	1,645	1.15%
2024/02/22	14	15.62	31	15.67	15.75	-17	1,664	-1.02%
2024/02/21	18	15.62	10	15.66	15.60	8	1,658	0.48%
2024/02/20	16	15.74	20	15.80	15.75	-4	1,642	-0.24%
2024/02/19	61	15.76	57	15.79	15.75	4	1,591	0.25%
2024/02/16	12	15.06	22	15.09	15.10	-10	1,471	-0.68%
2024/02/15	19.1	14.95	5	14.99	15.00	14.1	1,470	0.96%
2024/02/05	24	14.93	16	14.96	15.00	8	1,466	0.55%
2024/02/02	16	15.09	17	15.14	15.10	-1	1,458	-0.07%
2024/02/01	6	15.02	22	15.06	15.10	-16	1,462	-1.09%
2024/01/31	13	14.95	23	14.99	15.00	-10	1,465	-0.68%
2024/01/30	20	14.99	12	15.06	14.95	8	1,463	0.55%
2024/01/29	12	15.08	12	15.15	15.00	0	1,467	0.00%
2024/01/26	12	14.94	14	15.01	15.00	-2	1,481	-0.13%
2024/01/25	8	14.93	8	14.99	14.95	0	1,482	0.00%
2024/01/24	4	14.95	10	14.96	14.95	-6	1,510	-0.40%
2024/01/23	5	14.83	8	14.88	14.85	-3	1,515	-0.20%
2024/01/22	15	14.74	6	14.83	14.80	9	1,518	0.59%
2024/01/19	9	14.70	12	14.75	14.70	-3	1,511	-0.20%
2024/01/18	11	14.77	13	14.82	14.75	-2	1,492	-0.13%
2024/01/17	92	14.87	2	14.80	14.80	90	1,470	6.12%
2024/01/16	23	15.24	5	15.24	15.15	18	1,404	1.28%
2024/01/15	10	15.43	18	15.46	15.40	-8	1,376	-0.58%
2024/01/12	9	15.42	6	15.48	15.40	3	1,376	0.22%
2024/01/11	18	15.36	19	15.44	15.40	-1	1,375	-0.07%
2024/01/10	13.1	15.44	2.5	15.46	15.40	10.6	1,371	0.77%
2024/01/09	20	15.61	6	15.67	15.55	14	1,363	1.03%
2024/01/08	10	15.67	8	15.73	15.65	2	1,368	0.15%
2024/01/05	10	15.60	10	15.66	15.65	0	1,359	0.00%
2024/01/04	2	15.60	13	15.63	15.60	-11	1,345	-0.82%
2024/01/03	9	15.59	15	15.64	15.65	-6	1,355	-0.44%
2024/01/02	2	15.60	10	15.63	15.60	-8	1,344	-0.60%
2023/12/29	6	15.52	16	15.53	15.55	-10	1,337	-0.75%
2023/12/28	2	15.50	18	15.52	15.55	-16	1,342	-1.19%
2023/12/27	27	15.40	25	15.45	15.40	2	1,387	0.14%
2023/12/26	26	15.36	30	15.43	15.40	-4	1,370	-0.29%
2023/12/25	30	15.43	8	15.45	15.40	22	1,351	1.63%
2023/12/22	31	15.54	6	15.60	15.50	25	1,359	1.84%
2023/12/21	11	15.64	8	15.70	15.65	3	1,347	0.22%
2023/12/20	10	15.59	26	15.66	15.75	-16	1,342	-1.19%
2023/12/19	18	15.51	8	15.55	15.50	10	1,335	0.75%
2023/12/18	12	15.64	9	15.69	15.65	3	1,426	0.21%
2023/12/15	8	15.63	20	15.64	15.70	-12	1,421	-0.84%
2023/12/14	20	15.44	44	15.46	15.50	-24	1,395	-1.72%
2023/12/13	15	15.33	12	15.38	15.30	3	1,380	0.22%
2023/12/12	11	15.33	15	15.32	15.40	-4	1,407	-0.28%
2023/12/11	20.1	15.36	20	15.41	15.40	0.1	1,413	0.01%
2023/12/08	13	15.38	76	15.40	15.40	-63	1,408	-4.47%
2023/12/07	20	15.49	9	15.54	15.45	11	1,399	0.79%
2023/12/06	50	15.54	46	15.58	15.55	4	1,405	0.28%
2023/12/05	21	15.60	20	15.67	15.70	1	1,394	0.07%
2023/12/04	12	15.70	62	15.64	15.70	-50	1,405	-3.56%
2023/12/01	96	15.63	15	15.67	15.65	81	1,422	5.69%
2023/11/30	25	15.63	14	15.70	15.75	11	1,442	0.76%
2023/11/29	6	15.65	8	15.71	15.70	-2	1,433	-0.14%
2023/11/28	9	15.59	23	15.63	15.65	-14	1,452	-0.96%
2023/11/27	10	15.55	0	0.00	15.50	10	1,550	0.64%
2023/11/24	8	15.64	10	15.67	15.60	-2	1,628	-0.12%
2023/11/22	2	15.60	55	15.60	15.60	-53	1,685	-3.14%
2023/11/21	105	15.52	34	15.57	15.60	71	1,701	4.17%	大買/
2023/11/20	11	15.40	12	15.45	15.40	-1	1,690	-0.06%
2023/11/17	11	15.30	16	15.34	15.35	-5	1,690	-0.30%
2023/11/16	15	15.18	14	15.23	15.30	1	1,691	0.06%
2023/11/15	7	15.12	16	15.23	15.25	-9	1,708	-0.53%
2023/11/14	15	15.09	2	15.10	15.05	13	1,692	0.77%
2023/11/13	10.1	15.17	2	15.20	15.15	8.1	1,708	0.47%
2023/11/10	8	15.20	22	15.24	15.20	-14	1,754	-0.80%
2023/11/09	16	15.21	16	15.26	15.20	0	1,768	0.00%
2023/11/08	23	15.26	114	15.26	15.20	-91	1,785	-5.10%	大賣/
2023/11/07	14	15.29	30	15.31	15.30	-16	1,778	-0.90%
2023/11/06	145	15.33	34	15.31	15.35	111	1,793	6.19%	大買/鉅額交易
2023/11/03	16	15.16	31	15.20	15.25	-15	1,790	-0.84%
2023/11/02	11	15.08	10	15.15	15.10	1	1,781	0.06%
2023/11/01	10	15.05	11	15.10	15.05	-1	1,772	-0.06%
2023/10/31	20	15.14	19	15.11	15.05	1	1,751	0.06%
2023/10/30	37	15.20	11	15.27	15.15	26	1,759	1.48%
2023/10/27	11	15.23	14	15.27	15.25	-3	1,758	-0.17%
2023/10/26	4	15.20	2	15.25	15.15	2	1,777	0.11%
2023/10/25	8	15.26	12	15.34	15.30	-4	1,785	-0.22%
2023/10/24	18	15.22	12	15.27	15.30	6	1,795	0.33%
2023/10/23	16	15.26	12	15.32	15.30	4	1,798	0.22%
2023/10/20	10	15.24	14	15.31	15.35	-4	1,812	-0.22%
2023/10/19	16	15.29	10	15.35	15.35	6	1,825	0.33%
2023/10/18	16	15.45	4	15.55	15.35	12	1,828	0.66%
2023/10/17	28	15.62	4	15.60	15.55	24	1,832	1.31%
2023/10/16	16	15.61	40	15.60	15.65	-24	1,837	-1.31%
2023/10/13	11	15.40	26	15.46	15.50	-15	1,832	-0.82%
2023/10/12	20	15.35	16	15.41	15.45	4	1,841	0.22%
2023/10/11	13	15.35	4	15.35	15.35	9	1,839	0.49%
2023/10/06	4	15.40	10	15.42	15.40	-6	1,855	-0.32%
2023/10/05	20	15.37	12	15.43	15.35	8	1,870	0.43%
2023/10/04	31	15.31	35	15.36	15.35	-4	1,877	-0.21%
2023/10/03	61	15.46	69	15.45	15.50	-8	1,878	-0.43%
2023/10/02	20	15.27	12	15.33	15.30	8	1,838	0.44%
2023/09/28	28	15.19	38	15.26	15.30	-10	1,848	-0.54%
2023/09/27	17	15.11	18	15.14	15.10	-1	1,837	-0.05%
2023/09/26	22	15.28	8	15.33	15.20	14	1,825	0.77%
2023/09/25	7	15.29	6	15.38	15.40	1	1,826	0.05%
2023/09/22	15	15.31	17	15.36	15.30	-2	1,835	-0.11%
2023/09/21	54	15.53	44	15.58	15.40	10	1,827	0.55%
2023/09/20	34	15.26	25	15.31	15.35	9	1,730	0.52%
2023/09/19	23	15.37	18	15.36	15.40	5	1,722	0.29%
2023/09/18	14	15.16	22	15.20	15.25	-8	1,716	-0.47%
2023/09/15	17	15.14	8	15.19	15.20	9	1,712	0.53%
2023/09/14	18	15.20	12	15.25	15.20	6	1,778	0.34%
2023/09/13	11	15.13	10	15.16	15.15	1	1,846	0.05%
2023/09/12	4	15.05	4	15.10	15.05	0	1,903	0.00%
2023/09/11	2	15.00	12	15.05	15.05	-10	1,948	-0.51%
2023/09/08	10	15.03	14	15.07	15.00	-4	1,997	-0.20%
2023/09/07	15.2	15.09	13	15.15	15.10	2.2	2,018	0.11%
2023/09/06	35	15.27	7	15.40	15.20	28	1,999	1.40%
2023/09/05	9	15.48	3	15.45	15.50	6	1,966	0.31%
2023/09/04	12	15.57	9.1	15.60	15.55	2.9	1,947	0.15%
2023/09/01	39	15.62	28	15.66	15.60	11	1,946	0.57%
2023/08/31	29	15.65	23	15.70	15.65	6	1,939	0.31%
2023/08/30	18.5	16.40	45.1	16.49	16.55	-26.6	1,893	-1.40%
2023/08/29	2.2	16.25	2	16.30	16.30	0.2	1,849	0.01%
2023/08/28	6	16.33	1	16.30	16.35	5	1,821	0.27%
2023/08/25	7.5	16.31	6	16.37	16.35	1.5	1,824	0.08%
2023/08/24	13.2	16.36	6	16.42	16.40	7.2	1,819	0.40%
2023/08/23	18	16.34	14	16.40	16.40	4	1,806	0.22%
2023/08/22	10	16.37	0	16.40	16.35	10	1,807	0.55%
2023/08/21	12.1	16.37	6	16.40	16.40	6.1	1,797	0.34%
2023/08/18	14	16.39	26	16.43	16.45	-12	1,782	-0.67%
2023/08/17	15	16.27	149.1	16.25	16.30	-134.1	1,772	-7.57%	大賣/鉅額交易
2023/08/16	23	16.50	1	16.45	16.40	22	1,761	1.25%
2023/08/15	8	16.78	12	16.82	16.75	-4	1,735	-0.23%
2023/08/14	25	16.89	8	16.88	16.80	17	1,766	0.96%
2023/08/11	20	17.01	12	17.05	17.05	8	1,775	0.45%
2023/08/10	10	17.00	4	17.03	17.00	6	1,819	0.33%
2023/08/09	13	17.08	4	17.18	17.05	9	1,829	0.49%
2023/08/08	22	17.19	8	17.19	17.15	14	1,860	0.75%
2023/08/07	4	17.25	2	17.30	17.25	2	1,894	0.11%
2023/08/04	4	17.18	12	17.24	17.25	-8	1,905	-0.42%
2023/08/02	23	17.16	19	17.24	17.10	4	1,940	0.21%
2023/08/01	14	17.18	11	17.21	17.20	3	1,935	0.15%
2023/07/31	7	17.18	4	17.23	17.15	3	1,936	0.15%
2023/07/28	6	17.17	14	17.19	17.15	-8	1,929	-0.41%
2023/07/27	22	17.10	17	17.14	17.15	5	1,929	0.26%
2023/07/26	5	17.00	8	17.06	17.10	-3	1,937	-0.15%
2023/07/25	8	16.93	2	16.95	16.95	6	1,947	0.31%
2023/07/24	20	17.00	4	17.03	16.95	16	1,936	0.83%
2023/07/21	19	17.14	29	17.20	17.10	-10	1,942	-0.51%
2023/07/20	0	0.00	10	17.16	17.15	-10	1,974	-0.51%
2023/07/19	13	17.04	7	17.09	17.05	6	2,015	0.30%
2023/07/18	16	17.06	14	17.11	17.05	2	2,167	0.09%
2023/07/17	6	16.97	20	17.04	17.10	-14	2,275	-0.62%
2023/07/14	2	16.90	12	16.92	16.95	-10	2,301	-0.43%
2023/07/13	12	16.85	13	16.88	16.80	-1	2,328	-0.04%
2023/07/12	10	16.88	6	16.92	16.90	4	2,341	0.17%
2023/07/11	8	16.96	8	17.01	16.95	0	2,360	0.00%
2023/07/10	2	16.90	2	17.00	16.90	0	2,368	0.00%
2023/07/07	8	16.99	10	17.02	17.00	-2	2,374	-0.08%
2023/07/06	8	17.09	10	17.13	17.05	-2	2,365	-0.08%
2023/07/05	18	17.13	20	17.19	17.15	-2	2,359	-0.08%
2023/07/04	2	17.10	4	17.18	17.10	-2	2,366	-0.08%
2023/07/03	16	17.19	32	17.21	17.15	-16	2,380	-0.67%
2023/06/30	34	17.19	38	17.24	17.20	-4	2,389	-0.17%
2023/06/29	10	17.16	4	17.23	17.15	6	2,382	0.25%
2023/06/28	14	17.14	8	17.20	17.15	6	2,385	0.25%
2023/06/27	18	17.16	7	17.20	17.15	11	2,385	0.46%
2023/06/26	14	17.22	18	17.24	17.25	-4	2,393	-0.17%
2023/06/21	16	17.20	14	17.26	17.20	2	2,401	0.08%
2023/06/20	12	17.17	20	17.22	17.25	-8	2,406	-0.33%
2023/06/19	28	17.15	24	17.21	17.15	4	2,331	0.17%
2023/06/16	16	17.14	35	17.22	17.30	-19	2,260	-0.84%
2023/06/15	19	17.04	11	17.08	17.00	8	2,211	0.36%
2023/06/14	32	17.11	13	17.13	17.15	19	2,189	0.87%
2023/06/13	21	17.21	18	17.24	17.25	3	2,163	0.14%
2023/06/12	17	17.37	6	17.38	17.40	11	2,160	0.51%
2023/06/09	13	17.43	10	17.48	17.45	3	2,210	0.14%
2023/06/08	4	17.43	2	17.50	17.40	2	2,237	0.09%
2023/06/07	15	17.50	15	17.53	17.55	0	2,254	0.00%
2023/06/06	18	17.43	13	17.48	17.50	5	2,278	0.22%
2023/06/05	14	17.50	24	17.54	17.50	-10	2,285	-0.44%
2023/06/02	17	17.22	28	17.24	17.30	-11	2,277	-0.48%
2023/06/01	26	17.04	21	17.09	17.10	5	2,279	0.22%
2023/05/31	13	17.04	20	17.11	17.15	-7	2,299	-0.30%
2023/05/30	15	17.04	12	17.08	17.10	3	2,285	0.13%
2023/05/29	9	17.12	6	17.13	17.15	3	2,277	0.13%
2023/05/26	26	17.08	18	17.13	17.15	8	2,276	0.35%
2023/05/25	34	17.16	32	17.21	17.20	2	2,283	0.09%
2023/05/24	12	17.19	14	17.24	17.30	-2	2,289	-0.09%
2023/05/23	8	17.11	11	17.18	17.20	-3	2,291	-0.13%
2023/05/22	20	17.05	16	17.10	17.15	4	2,305	0.17%
2023/05/19	19	17.13	19	17.18	17.15	0	2,297	0.00%
2023/05/18	25	17.23	18	17.29	17.20	7	2,282	0.31%
2023/05/17	29	17.05	30	17.11	17.25	-1	2,248	-0.04%
2023/05/16	12	16.88	15	16.95	16.95	-3	2,225	-0.13%
2023/05/15	24	16.77	20	16.83	16.85	4	2,202	0.18%
2023/05/12	21	17.15	12	17.13	16.90	9	2,221	0.41%
2023/05/11	21	17.15	12	17.13	17.00	9	2,296	0.39%
2023/05/10	9	17.26	16	17.33	17.35	-7	2,365	-0.30%
2023/05/09	20	17.42	4	17.48	17.35	16	2,373	0.67%
2023/05/08	13	17.54	4	17.55	17.55	9	2,359	0.38%
2023/05/05	14	17.55	8	17.60	17.60	6	2,387	0.25%
2023/05/04	4	17.55	12	17.59	17.60	-8	2,419	-0.33%
2023/05/03	1	17.60	4	17.58	17.55	-3	2,456	-0.12%
2023/05/02	17	17.56	12	17.60	17.60	5	2,468	0.20%
2023/04/28	18	17.57	10	17.61	17.60	8	2,474	0.32%
2023/04/27	11	17.52	12	17.57	17.55	-1	2,460	-0.04%
2023/04/26	24	17.48	34	17.51	17.55	-10	2,466	-0.41%
2023/04/25	13	17.62	10	17.71	17.55	3	2,453	0.12%
2023/04/24	20	17.74	22	17.78	17.65	-2	2,425	-0.08%
2023/04/21	51	17.99	24	18.16	17.80	27	2,395	1.13%
2023/04/20	50	17.98	61	18.03	18.10	-11	2,242	-0.49%
2023/04/19	14	17.91	8	17.98	17.80	6	2,135	0.28%
2023/04/18	30	17.98	37	18.04	17.90	-7	2,104	-0.33%
2023/04/17	21	17.85	19	17.89	17.85	2	2,080	0.10%
2023/04/14	11	17.95	10	18.01	17.95	1	2,045	0.05%
2023/04/13	2	17.95	6	18.00	18.00	-4	2,028	-0.20%
2023/04/12	13	17.97	10	18.00	18.00	3	2,016	0.15%
2023/04/11	16	17.94	14	17.97	17.95	2	2,007	0.10%
2023/04/10	22	17.87	12	17.95	17.90	10	2,007	0.50%
2023/04/07	19	17.93	6	17.97	17.90	13	2,009	0.65%
2023/04/06	147	17.94	18	17.92	17.85	129	2,004	6.43%	大買/鉅額交易
2023/03/31	6	17.97	4	18.00	18.00	2	2,001	0.10%
2023/03/30	6	17.90	8	17.96	18.00	-2	2,012	-0.10%
2023/03/29	14	17.94	10	17.99	17.95	4	2,110	0.19%
2023/03/28	15	17.93	5	17.93	17.95	10	2,198	0.45%
2023/03/27	15	17.95	17	18.01	18.00	-2	2,471	-0.08%
2023/03/24	9	17.93	11	17.95	17.95	-2	2,539	-0.08%
2023/03/23	8	17.83	16	17.86	17.85	-8	2,525	-0.32%
2023/03/22	9	17.83	5	17.88	17.85	4	2,522	0.16%
2023/03/21	14	17.79	14	17.84	17.80	0	2,532	0.00%
2023/03/20	29	17.70	26	17.75	17.80	3	2,583	0.12%
2023/03/17	10	17.73	14	17.79	17.75	-4	2,576	-0.16%
2023/03/16	36	17.73	25	17.78	17.65	11	2,558	0.43%
2023/03/15	23	17.98	12	18.00	17.95	11	2,532	0.43%
2023/03/14	7	18.01	50	18.11	18.05	-43	2,515	-1.71%
2023/03/13	60	18.17	56	18.26	18.35	4	2,482	0.16%
2023/03/10	28.5	18.25	36	18.32	18.40	-7.5	2,469	-0.30%
2023/03/09	32	18.38	17	18.42	18.45	15	2,551	0.59%
2023/03/08	23	18.47	37.5	18.52	18.60	-14.5	2,575	-0.56%
2023/03/07	9	18.46	11	18.51	18.55	-2	2,570	-0.08%
2023/03/06	12	18.37	26	18.42	18.45	-14	2,545	-0.55%
2023/03/03	6	18.23	18	18.29	18.30	-12	2,594	-0.46%
2023/03/02	10	18.08	14	18.15	18.20	-4	2,573	-0.16%
2023/03/01	13	18.06	6	18.10	18.10	7	2,566	0.27%
2023/02/24	8	18.14	16	18.20	18.20	-8	2,570	-0.31%
2023/02/23	13	18.16	8	18.21	18.15	5	2,686	0.19%
2023/02/22	8	18.04	16	18.10	18.15	-8	2,696	-0.30%
2023/02/21	16	18.13	12	18.16	18.20	4	2,698	0.15%
2023/02/20	10	18.08	17	18.12	18.20	-7	2,738	-0.26%
2023/02/17	4	18.00	6	18.05	18.05	-2	2,787	-0.07%
2023/02/16	18	18.01	21	18.06	18.05	-3	2,863	-0.10%
2023/02/15	10	17.96	15	18.02	18.00	-5	2,871	-0.17%
2023/02/14	12	17.95	13	18.01	18.00	-1	2,864	-0.03%
2023/02/13	15	17.88	12	17.93	17.90	3	2,866	0.10%
2023/02/10	22	18.01	16	18.08	18.05	6	2,889	0.21%
2023/02/09	76	18.26	39	18.33	18.20	37	2,861	1.29%
2023/02/08	23	18.42	33	18.37	18.60	-10	2,747	-0.36%
2023/02/07	19	18.13	18	18.18	18.20	1	2,635	0.04%
2023/02/06	31	18.06	60	18.11	18.15	-29	2,617	-1.11%
2023/02/03	33	17.97	35	18.05	18.15	-2	2,599	-0.08%
2023/02/02	56	17.99	388	17.96	18.05	-332	2,569	-12.92%	大賣/鉅額交易
2023/02/01	20	18.08	34	18.13	18.00	-14	2,528	-0.55%
2023/01/31	8	17.91	22	17.98	17.95	-14	2,480	-0.56%
2023/01/30	16	17.80	18	17.87	17.90	-2	2,465	-0.08%
2023/01/17	4	17.70	4	17.75	17.70	0	2,451	0.00%
2023/01/16	27	17.69	22	17.75	17.70	5	2,455	0.20%
2023/01/13	26	17.68	24	17.73	17.75	2	2,444	0.08%
2023/01/12	14	17.74	16	17.79	17.80	-2	2,443	-0.08%
2023/01/11	12	17.72	12	17.78	17.80	0	2,444	0.00%
2023/01/10	18	17.64	18	17.67	17.70	0	2,441	0.00%
2023/01/09	18	17.65	17	17.70	17.75	1	2,461	0.04%
2023/01/06	20	17.55	4	17.58	17.60	16	2,461	0.65%
2023/01/05	27	17.55	16	17.61	17.60	11	2,497	0.44%
2023/01/04	28	17.47	34	17.51	17.50	-6	2,510	-0.24%
2023/01/03	31	17.37	28	17.42	17.45	3	2,518	0.12%
2022/12/30	17	17.50	12	17.56	17.55	5	2,513	0.20%
2022/12/29	13	17.43	13	17.51	17.50	0	2,509	0.00%
2022/12/28	19	17.73	14	17.81	17.65	5	2,512	0.20%
2022/12/27	13	17.81	10.1	17.87	17.90	2.9	2,523	0.12%
2022/12/26	16	17.82	15	17.87	17.85	1	2,520	0.04%
2022/12/23	27	17.73	41	17.80	17.90	-14	2,538	-0.55%
2022/12/22	22	17.89	7	17.96	17.85	15	2,528	0.59%
2022/12/21	32	18.01	15	18.05	17.90	17	2,535	0.67%
2022/12/20	30	17.74	27	17.84	17.95	3	2,451	0.12%
2022/12/19	28	17.91	33	18.05	18.00	-5	2,392	-0.21%
2022/12/16	24	17.36	68	17.37	17.70	-44	2,122	-2.07%
2022/12/15	4	17.20	19	17.23	17.25	-15	2,064	-0.73%
2022/12/14	19	17.20	7	17.21	17.20	12	2,074	0.58%
2022/12/13	15	17.07	12	17.12	17.05	3	2,077	0.14%
2022/12/12	55	17.09	29	17.06	17.10	26	2,062	1.26%
2022/12/09	6	17.57	7	17.66	17.60	-1	2,010	-0.05%
2022/12/08	8	17.48	7	17.54	17.55	1	2,018	0.05%
2022/12/07	25	17.51	20	17.58	17.55	5	2,023	0.25%
2022/12/06	18	17.64	12	17.73	17.50	6	2,022	0.30%
2022/12/05	6	17.75	10	17.78	17.75	-4	2,015	-0.20%
2022/12/02	15	17.72	10	17.77	17.75	5	1,999	0.25%
2022/12/01	48	17.88	30	17.95	17.90	18	1,992	0.90%
2022/11/30	16	17.70	28	17.74	17.75	-12	1,901	-0.63%
2022/11/29	6	17.43	10	17.49	17.55	-4	1,863	-0.21%
2022/11/28	35	17.44	31	17.49	17.50	4	1,871	0.21%
2022/11/25	16	17.60	14	17.69	17.55	2	1,888	0.11%
2022/11/24	27	17.42	12	17.48	17.50	15	1,825	0.82%
2022/11/23	5	17.41	4	17.47	17.45	1	1,926	0.05%
2022/11/22	11	17.40	3	17.43	17.40	8	2,027	0.39%
2022/11/21	16	17.65	31	17.69	17.55	-15	2,061	-0.73%
2022/11/18	18	17.29	18	17.34	17.30	0	1,998	0.00%
2022/11/17	33	17.16	36	17.22	17.30	-3	2,085	-0.14%
2022/11/16	27	17.25	20	17.32	17.15	7	2,093	0.33%
2022/11/15	69.1	17.17	68	17.27	17.35	1.1	2,061	0.05%
2022/11/14	18	17.09	58	17.16	17.35	-40	1,994	-2.01%
2022/11/11	31	16.85	12	16.84	16.80	19	1,925	0.99%
2022/11/10	10	16.72	6	16.80	16.75	4	1,926	0.21%
2022/11/09	6	16.87	4	16.90	16.85	2	1,946	0.10%
2022/11/08	32	16.88	24	16.93	16.80	8	1,961	0.41%
2022/11/07	20	16.38	29	16.39	16.50	-9	1,965	-0.46%
2022/11/04	4	16.18	14	16.24	16.30	-10	1,982	-0.50%
2022/11/03	7	16.10	12	16.13	16.15	-5	2,008	-0.25%
2022/11/02	18	16.20	16	16.27	16.20	2	2,041	0.10%
2022/11/01	23.4	16.15	26	16.21	16.20	-2.6	2,048	-0.13%
2022/10/31	29	16.05	15	16.12	16.15	14	2,048	0.68%
2022/10/28	7	15.97	7	16.05	15.95	0	2,054	0.00%
2022/10/27	11	16.01	19	16.02	16.05	-8	2,067	-0.39%
2022/10/26	29	15.81	28	15.86	15.80	1	2,076	0.05%
2022/10/25	25	15.76	26	15.82	15.80	-1	2,076	-0.05%
2022/10/24	19	15.78	16	15.84	15.80	3	2,069	0.14%
2022/10/21	25	15.66	21	15.72	15.65	4	2,070	0.19%
2022/10/20	21	15.60	20	15.64	15.65	1	2,070	0.05%
2022/10/19	5	15.88	5	16.01	15.90	0	2,065	0.00%
2022/10/18	6	15.78	25	15.87	16.00	-19	2,057	-0.92%
2022/10/17	24	15.53	26	15.58	15.60	-2	2,049	-0.10%
2022/10/14	1	15.90	0	0.00	15.90	1	2,034	0.05%
2022/10/13	5	15.93	5	15.65	15.75	0	2,048	0.00%
2022/10/12	20	16.23	10	16.27	16.15	10	2,014	0.50%
2022/10/11	25	16.33	10	16.31	16.30	15	2,000	0.75%
2022/10/07	18	16.68	27	16.73	16.80	-9	1,987	-0.45%
2022/10/06	9	16.70	11	16.74	16.80	-2	1,992	-0.10%
2022/10/05	35	16.78	21	16.80	16.75	14	2,009	0.70%
2022/10/04	42	16.69	34	16.76	16.80	8	2,025	0.40%
2022/10/03	18.1	16.49	16	16.54	16.55	2.1	2,004	0.10%
2022/09/30	12	16.42	43	16.42	16.65	-31	2,010	-1.54%
2022/09/29	17	16.35	18	16.39	16.35	-1	2,003	-0.05%
2022/09/28	37	16.42	15	16.30	16.10	22	2,020	1.09%
2022/09/27	4	16.58	12	16.57	16.55	-8	1,997	-0.40%
2022/09/26	37	16.71	39	16.77	16.60	-2	2,001	-0.10%
2022/09/23	14	17.10	15	17.15	17.10	-1	2,014	-0.05%
2022/09/22	15	17.01	21	17.04	17.05	-6	2,046	-0.29%
2022/09/21	22	17.18	23	17.24	17.15	-1	2,030	-0.05%
2022/09/20	13	17.24	9	17.30	17.25	4	2,021	0.20%
2022/09/19	28	17.27	14	17.29	17.25	14	2,020	0.69%
2022/09/16	36	17.48	10	17.47	17.45	26	2,021	1.29%
2022/09/15	15	17.64	23	17.72	17.70	-8	2,024	-0.40%
2022/09/14	10	17.46	23	17.46	17.55	-13	2,042	-0.64%
2022/09/13	9	17.75	9	17.79	17.75	0	2,048	0.00%
2022/09/12	13	17.50	34	17.60	17.70	-21	2,087	-1.01%
2022/09/08	23	17.20	20	17.27	17.30	3	2,098	0.14%
2022/09/07	27	17.07	28	17.11	17.05	-1	2,107	-0.05%
2022/09/06	20	17.36	12	17.45	17.25	8	2,108	0.38%
2022/09/05	78	17.52	21	17.50	17.45	57	2,095	2.72%
2022/09/02	37	17.66	15	17.73	17.65	22	2,085	1.06%
2022/09/01	30	17.81	16	17.88	17.80	14	2,062	0.68%
2022/08/31	0.1	18.05	0	0.00	18.10	0.1	2,020	0.00%
2022/08/30	0	0.00	9	18.03	18.00	-9	2,008	-0.45%
2022/08/29	21	19.29	158	19.30	19.30	-137	1,895	-7.23%	大賣/鉅額交易
2022/08/26	36	19.63	14	19.68	19.60	22	1,794	1.23%
2022/08/25	34	19.68	14	19.73	19.70	20	1,748	1.14%
2022/08/24	41	19.56	62	19.66	19.75	-21	1,706	-1.23%
2022/08/23	4	19.23	2	19.30	19.20	2	1,671	0.12%
2022/08/22	10	19.15	14	19.19	19.20	-4	1,699	-0.24%
2022/08/19	6	19.18	8	19.28	19.25	-2	1,706	-0.12%
2022/08/18	14	19.13	21	19.20	19.20	-7	1,764	-0.40%
2022/08/17	24	19.12	9	19.19	19.05	15	1,765	0.85%
2022/08/16	17.1	19.15	9	19.18	19.20	8.1	1,756	0.46%
2022/08/15	28	19.27	18	19.30	19.30	10	1,743	0.57%
2022/08/12	8	19.26	17	19.26	19.30	-9	1,735	-0.52%
2022/08/11	5	19.04	4	19.04	19.05	1	1,699	0.06%
2022/08/10	2	18.85	2	18.85	18.70	0	1,678	0.00%
2022/08/09	4	18.35	26	18.38	18.55	-22	1,672	-1.32%
2022/08/08	10	18.05	12	18.12	18.15	-2	1,655	-0.12%
2022/08/05	12	18.13	10	18.19	18.15	2	1,673	0.12%
2022/08/04	24	17.93	22.4	17.97	18.00	1.6	1,729	0.09%
2022/08/03	11	18.06	6	18.10	18.05	5	1,749	0.29%
2022/08/02	25	18.18	18	18.24	18.15	7	1,769	0.40%
2022/08/01	5	18.27	14	18.29	18.35	-9	1,821	-0.49%
2022/07/29	14	18.07	18	18.18	18.15	-4	1,841	-0.22%
2022/07/28	2	18.05	6	18.15	18.15	-4	1,851	-0.22%
2022/07/27	8	18.04	6	18.12	18.10	2	1,861	0.11%
2022/07/26	10	18.14	6	18.20	18.10	4	1,902	0.21%
2022/07/25	0	0.00	15	18.12	18.15	-15	1,919	-0.78%
2022/07/22	13	17.96	8	18.00	17.95	5	1,927	0.26%
2022/07/21	16	17.96	14	18.02	18.00	2	1,987	0.10%
2022/07/20	19	18.04	18	18.09	18.00	1	2,002	0.05%
2022/07/19	7	17.87	24	17.85	17.90	-17	2,036	-0.83%
2022/07/18	20	17.61	65	17.66	17.70	-45	2,053	-2.19%
2022/07/15	21	17.44	21	17.51	17.50	0	2,084	0.00%
2022/07/14	32	17.38	61	17.39	17.55	-29	2,114	-1.37%
2022/07/13	40	17.35	22	17.37	17.40	18	2,120	0.85%
2022/07/12	49	17.25	17	17.36	17.10	32	2,155	1.48%
2022/07/11	4	17.65	0	0.00	17.65	4	2,173	0.18%
2022/07/08	17	17.80	14	17.86	17.70	3	2,232	0.13%
2022/07/07	18.2	17.62	28	17.66	17.70	-9.8	2,418	-0.41%
2022/07/06	42	17.76	14	17.71	17.60	28	2,497	1.12%
2022/07/05	16	17.91	34	17.99	18.05	-18	2,603	-0.69%
2022/07/04	46	17.76	50	17.82	17.80	-4	2,608	-0.15%
2022/07/01	30	17.94	54	17.92	17.80	-24	2,644	-0.91%
2022/06/30	29	18.27	18	18.27	18.15	11	2,625	0.42%
2022/06/29	14	18.58	6	18.62	18.55	8	2,608	0.31%
2022/06/28	21	18.70	16	18.76	18.70	5	2,618	0.19%
2022/06/27	79	18.80	8	18.79	18.80	71	2,637	2.69%
2022/06/24	72	18.60	23	18.68	18.60	49	2,659	1.84%
2022/06/23	42.1	18.50	50	18.52	18.50	-7.9	2,700	-0.29%
2022/06/22	32	18.61	15	18.58	18.50	17	2,732	0.62%
2022/06/21	21	18.70	36	18.76	18.80	-15	2,727	-0.55%
2022/06/20	22	18.64	18	18.63	18.50	4	2,741	0.15%
2022/06/17	24	18.90	29	18.96	18.85	-5	2,727	-0.18%
2022/06/16	39.1	19.30	4	19.30	19.05	35.1	2,739	1.28%
2022/06/15	16	19.21	37	19.23	19.30	-21	2,783	-0.75%
2022/06/14	21	19.11	9	19.11	19.15	12	2,893	0.41%
2022/06/13	12	19.19	12	19.23	19.20	0	2,954	0.00%
2022/06/10	18	19.43	14	19.48	19.50	4	3,009	0.13%
2022/06/09	10	19.48	20	19.53	19.55	-10	3,086	-0.32%
2022/06/08	14	19.45	23	19.52	19.55	-9	3,109	-0.29%
2022/06/07	75	19.40	9	19.47	19.40	66	3,142	2.10%
2022/06/06	117	19.40	10	19.49	19.40	107	3,185	3.36%	大買/鉅額交易
2022/06/02	68	19.52	12	19.54	19.55	56	3,246	1.72%
2022/06/01	111	19.54	23	19.58	19.55	88	3,334	2.64%	大買/
2022/05/31	49	19.53	49	19.58	19.35	0	3,359	0.00%
2022/05/30	44	19.22	38	19.29	19.30	6	3,323	0.18%
2022/05/27	38	19.19	16	19.31	19.15	22	3,324	0.66%
2022/05/26	34	19.17	50	19.21	19.25	-16	3,415	-0.47%
2022/05/25	14	18.81	22	18.86	18.85	-8	3,412	-0.23%
2022/05/24	5	18.91	0	19.00	18.80	5	3,527	0.14%
2022/05/23	8	19.01	4	19.00	19.00	4	3,667	0.11%
2022/05/20	20	18.99	16	19.04	19.00	4	3,715	0.11%
2022/05/18	4	19.10	4	19.15	19.15	0	3,826	0.00%
2022/05/17	26	18.94	32	18.98	19.00	-6	3,895	-0.15%
2022/05/16	12	18.73	12	18.80	18.75	0	3,895	0.00%
2022/05/13	12	18.60	18	18.66	18.70	-6	3,918	-0.15%
2022/05/12	56	18.69	10.2	18.85	18.45	45.8	3,915	1.17%
2022/05/11	55.1	19.05	21.1	19.05	19.00	34	3,861	0.88%
2022/05/10	2.5	19.11	17.4	19.10	19.15	-14.9	3,856	-0.39%
2022/05/09	38	19.34	20	19.38	19.20	18	3,866	0.47%
2022/05/06	20	19.56	32	19.61	19.65	-12	3,814	-0.31%
2022/05/05	11	19.81	6	19.85	19.80	5	3,831	0.13%
2022/05/04	6	19.67	6	19.73	19.75	0	3,859	0.00%
2022/05/03	21	19.52	20.4	19.56	19.55	0.6	3,873	0.02%
2022/04/29	8	19.79	6	19.87	19.75	2	3,863	0.05%
2022/04/28	17	19.56	27	19.61	19.60	-10	3,874	-0.26%
2022/04/27	30.1	19.50	24	19.57	19.50	6.1	3,880	0.16%
2022/04/26	19	19.88	18	19.95	19.90	1	3,853	0.03%
2022/04/25	24	19.90	13	19.88	19.85	11	3,833	0.29%
2022/04/22	21	20.20	28	20.26	20.25	-7	3,790	-0.18%
2022/04/21	37	20.32	38	20.41	20.25	-1	3,781	-0.03%
2022/04/20	17	20.20	8	20.26	20.25	9	3,757	0.24%
2022/04/19	39	20.18	33	20.24	20.25	6	3,767	0.16%
2022/04/18	14	20.13	12	20.15	20.05	2	3,788	0.05%
2022/04/15	22	20.25	15	20.33	20.20	7	3,754	0.19%
2022/04/14	59	20.40	22	20.41	20.35	37	3,759	0.98%
2022/04/13	27.3	20.49	42	20.48	20.60	-14.7	3,708	-0.40%
2022/04/12	62	20.20	32	20.28	20.25	30	3,532	0.85%
2022/04/11	57	20.53	62	20.65	20.70	-5	3,462	-0.14%
2022/04/08	14	20.43	24	20.50	20.55	-10	3,360	-0.30%
2022/04/07	37	20.54	6	20.78	20.35	31	3,380	0.92%
2022/04/06	13.1	20.71	2	20.75	20.75	11.1	3,368	0.33%
2022/04/01	3.1	20.75	2	20.75	20.80	1.1	3,381	0.03%
2022/03/31	9	20.84	17	20.91	20.95	-8	3,380	-0.24%
2022/03/30	15.3	20.80	17	20.82	20.80	-1.8	3,382	-0.05%
2022/03/29	40	20.79	2	20.75	20.75	38	3,384	1.12%
2022/03/28	43	20.83	39	20.88	20.95	4	3,415	0.12%
2022/03/25	11	21.18	10	21.25	21.20	1	3,394	0.03%
2022/03/24	1	21.30	4	21.30	21.35	-3	3,387	-0.09%
2022/03/23	11.7	21.29	10	21.32	21.30	1.7	3,465	0.05%
2022/03/22	19	21.16	20	21.19	21.20	-1	3,468	-0.03%
2022/03/21	10	21.27	14	21.34	21.30	-4	3,457	-0.12%
2022/03/18	4	21.21	0	0.00	21.20	4	3,440	0.12%
2022/03/17	2	20.95	144	21.14	21.10	-142	3,433	-4.14%	大賣/鉅額交易
2022/03/16	24	20.79	7	20.84	20.75	17	3,332	0.51%
2022/03/15	26	20.83	12	20.91	20.75	14	3,336	0.42%
2022/03/14	6	20.93	5	20.85	21.00	1	3,301	0.03%
2022/03/11	5	20.50	6	20.63	20.50	-1	3,251	-0.03%
2022/03/10	7	20.45	3	20.57	20.45	4	3,253	0.12%
2022/03/09	3	20.03	6	20.23	20.25	-3	3,234	-0.09%
2022/03/08	35	20.01	5	20.17	19.90	30	3,223	0.93%
2022/03/07	26	20.49	3	20.58	20.40	23	3,175	0.72%
2022/03/04	2	20.80	7	20.86	20.80	-5	3,123	-0.16%
2022/03/03	13	20.91	7	20.97	20.95	6	3,136	0.19%
2022/03/02	15	20.74	23	20.82	20.95	-8	3,153	-0.25%
2022/03/01	12	20.84	64	20.77	20.85	-52	3,114	-1.67%
2022/02/25	44	20.35	41	20.41	20.30	3	3,025	0.10%
2022/02/24	29	20.35	15	20.34	20.30	14	2,994	0.47%
2022/02/23	6	20.58	37	20.71	20.75	-31	2,950	-1.05%
2022/02/22	13	20.12	11	20.15	20.15	2	2,846	0.07%
2022/02/21	3	20.40	17.2	20.34	20.40	-14.2	2,875	-0.50%
2022/02/18	3	20.15	12	20.13	20.15	-9	2,843	-0.32%
2022/02/17	22	20.04	45	20.02	20.05	-23	2,839	-0.81%
2022/02/16	16	19.80	6	19.87	19.80	10	2,821	0.35%
2022/02/15	22	19.81	23	19.79	19.75	-1	2,876	-0.03%
2022/02/14	22	19.48	27	19.55	19.60	-5	3,007	-0.17%
2022/02/11	4	19.55	14	19.60	19.65	-10	3,116	-0.32%
2022/02/10	36	19.61	18	19.64	19.60	18	3,159	0.57%
2022/02/09	22	19.62	28	19.69	19.80	-6	3,189	-0.19%
2022/02/08	7	19.59	12	19.67	19.65	-5	3,176	-0.16%
2022/02/07	18	19.37	27	19.51	19.55	-9	3,284	-0.27%
2022/01/26	34	19.09	46	19.10	19.20	-12	3,284	-0.37%
2022/01/25	6	18.85	5	18.92	18.80	1	3,292	0.03%
2022/01/24	15	18.99	9	19.03	19.05	6	3,287	0.18%
2022/01/21	36	19.36	75	19.45	19.25	-39	3,277	-1.19%
2022/01/20	0	0.00	33	19.47	19.55	-33	3,258	-1.01%
2022/01/19	17	19.44	38	19.46	19.35	-21	3,255	-0.65%
2022/01/18	10	19.38	8	19.46	19.35	2	3,235	0.06%
2022/01/17	11	19.35	4	19.35	19.35	7	3,260	0.21%
2022/01/14	30	19.51	23	19.50	19.45	7	3,296	0.21%
2022/01/13	4	19.63	22	19.68	19.70	-18	3,300	-0.55%
2022/01/12	31	19.57	6	19.58	19.50	25	3,309	0.76%
2022/01/11	23	19.68	11	19.74	19.65	12	3,297	0.36%
2022/01/10	14	19.77	26	19.82	19.85	-12	3,330	-0.36%
2022/01/07	26	19.95	23	20.06	19.80	3	3,344	0.09%
2022/01/06	10	19.95	18	19.98	20.00	-8	3,336	-0.24%
2022/01/05	58	20.00	2	20.05	19.95	56	3,388	1.65%
2022/01/04	4.2	20.00	0	0.00	20.00	4.2	3,444	0.12%
2022/01/03	24	20.12	21	20.15	20.10	3	3,485	0.09%
2021/12/30	14	20.11	21	20.17	20.20	-7	3,502	-0.20%
2021/12/29	15	20.01	78	20.07	20.10	-63	3,619	-1.74%
2021/12/28	18	20.00	6	20.05	20.00	12	3,659	0.33%
2021/12/27	12	20.08	9	20.14	20.05	3	3,763	0.08%
2021/12/24	10	20.08	8	20.16	20.05	2	4,101	0.05%
2021/12/23	11	20.07	27	20.11	20.10	-16	5,067	-0.32%
2021/12/22	18.2	20.06	21	20.19	20.05	-2.9	5,215	-0.05%
2021/12/21	8.1	19.88	20	19.98	20.05	-11.9	5,245	-0.23%
2021/12/20	26	19.87	28	19.96	19.85	-2	5,393	-0.04%
2021/12/17	27	19.86	102	19.82	19.90	-75	5,424	-1.38%	大賣/
2021/12/16	46.4	19.66	6	19.80	19.55	40.4	5,462	0.74%
2021/12/15	17	19.69	10	19.76	19.65	7	5,494	0.13%
2021/12/14	13	19.76	4	19.85	19.70	9	5,589	0.16%
2021/12/13	34	19.93	83	20.00	19.95	-49	5,817	-0.84%
2021/12/10	9	19.91	11	19.93	19.95	-2	5,918	-0.03%
2021/12/09	54	19.91	88	19.99	19.90	-34	5,922	-0.57%
2021/12/08	82	19.75	4	19.90	19.70	78	5,916	1.32%
2021/12/07	15	19.65	9	19.69	19.70	6	5,916	0.10%
2021/12/06	4	19.63	4	19.72	19.65	0	5,919	0.00%
2021/12/03	4	19.60	17	19.68	19.65	-13	5,943	-0.22%
2021/12/02	41	19.53	34	19.60	19.60	7	5,950	0.12%
2021/12/01	14	19.60	44	19.52	19.65	-30	5,975	-0.50%
2021/11/30	11	19.47	4	19.60	19.40	7	5,984	0.12%
2021/11/29	34	19.36	45	19.38	19.45	-11	5,991	-0.18%
2021/11/26	17	19.76	3	19.80	19.65	14	6,031	0.23%
2021/11/25	4	19.98	18	20.04	20.00	-14	6,118	-0.23%
2021/11/24	17	19.98	36	20.03	20.05	-19	6,286	-0.30%
2021/11/23	28	19.95	16	19.99	19.95	12	6,379	0.19%
2021/11/22	90	20.11	105	20.21	20.10	-15	6,618	-0.23%	大賣/
2021/11/19	68	19.96	53	20.02	20.00	15	6,596	0.23%
2021/11/18	8	20.03	69	19.98	20.10	-61	6,637	-0.92%
2021/11/17	17	19.72	58	19.72	19.80	-41	6,603	-0.62%
2021/11/16	64	19.86	0	0.00	19.85	64	6,617	0.97%
2021/11/15	20	20.02	14	20.05	20.00	6	6,631	0.09%
2021/11/12	56	20.27	6	20.15	20.10	50	6,680	0.75%
2021/11/11	18	19.95	50.4	20.00	20.10	-32.4	6,669	-0.49%
2021/11/10	20	19.73	53	19.79	19.60	-33	6,616	-0.50%
2021/11/09	21	19.45	5	19.52	19.55	16	6,522	0.25%
2021/11/08	3	19.45	36	19.52	19.60	-33	6,489	-0.51%
2021/11/05	23	19.26	2	19.25	19.40	21	6,501	0.32%
2021/11/04	16	19.35	75	19.36	19.35	-59	6,513	-0.91%
2021/11/03	5	18.82	28	18.97	19.05	-23	6,441	-0.36%
2021/11/02	56	18.92	36	18.93	18.75	20	6,446	0.31%
2021/11/01	19	18.81	31	18.91	18.85	-12	6,503	-0.18%
2021/10/29	36	18.84	1	18.95	18.85	35	6,518	0.54%
2021/10/28	35	18.84	5	18.91	18.85	30	6,514	0.46%
2021/10/27	4	18.93	4	18.98	18.90	0	6,571	0.00%
2021/10/26	5	19.01	2	19.00	18.95	3	6,620	0.05%
2021/10/25	4	19.00	14	19.09	19.10	-10	6,650	-0.15%
2021/10/22	28	18.96	2	18.95	18.80	26	6,715	0.39%
2021/10/21	12	19.06	2	19.20	19.05	10	6,738	0.15%
2021/10/20	2	19.05	0	0.00	19.00	2	6,799	0.03%
2021/10/19	10	19.15	0	0.00	19.15	10	6,913	0.14%
2021/10/18	12	19.15	44	19.00	19.15	-32	6,980	-0.46%
2021/10/15	10	18.74	11	18.78	18.75	-1	7,106	-0.01%
2021/10/14	30	18.48	37	18.49	18.50	-7	7,176	-0.10%
2021/10/13	16	18.52	5	18.72	18.55	11	7,282	0.15%
2021/10/12	49	18.79	4	18.88	18.70	45	7,397	0.61%
2021/10/08	13	19.35	3	19.32	19.20	10	7,457	0.13%
2021/10/07	0	0.00	1	19.50	19.45	-1	7,592	-0.01%
2021/10/06	23	19.40	22	19.56	19.25	1	7,981	0.01%
2021/10/05	7	18.81	5	18.84	19.20	2	7,992	0.03%
2021/10/04	11	19.06	8	19.49	18.90	3	8,106	0.04%
2021/10/01	22	19.66	64	19.42	19.30	-42	8,253	-0.51%
2021/09/30	116.7	21.31	87	21.03	20.50	29.7	8,104	0.37%	大買/
2021/09/29	18	20.36	35	20.53	20.25	-17	7,484	-0.23%
2021/09/28	4	20.28	19	20.40	20.30	-15	7,615	-0.20%
2021/09/27	17	20.28	56	20.36	20.35	-39	8,462	-0.46%
2021/09/24	11	19.92	18	20.05	19.95	-7	8,967	-0.08%
2021/09/23	23	19.83	12	19.87	19.85	11	9,351	0.12%
2021/09/22	2	19.40	0	0.00	19.40	2	9,475	0.02%
2021/09/17	23	20.04	4	19.98	20.00	19	9,717	0.20%
2021/09/16	20	20.29	52	20.11	20.35	-32	9,741	-0.33%
2021/09/15	49	19.88	37	19.95	19.75	12	9,684	0.12%
2021/09/14	0	0.00	1	19.75	19.65	-1	9,736	-0.01%
2021/09/13	0	0.00	1	19.80	19.70	-1	10,093	-0.01%
2021/09/10	0	0.00	5	19.35	19.35	-5	10,213	-0.05%
2021/09/09	10	18.86	13	18.88	19.00	-3	10,367	-0.03%
2021/09/08	6	19.04	0	0.00	18.95	6	10,445	0.06%
2021/09/07	5	19.17	4	19.23	19.20	1	10,525	0.01%
2021/09/06	18	19.24	0.1	19.20	19.15	17.9	10,679	0.17%
2021/09/03	0	0.00	1	19.70	19.60	-1	10,725	-0.01%
2021/09/02	6	19.63	6.7	19.71	19.45	-0.7	10,945	-0.01%
2021/09/01	18	19.77	17	19.85	19.70	1	11,094	0.01%
2021/08/31	14.4	19.43	29	19.55	19.75	-14.6	11,122	-0.13%
2021/08/30	77	20.74	11	20.94	20.80	66	11,299	0.58%
2021/08/27	2	20.75	10	20.80	20.80	-8	11,533	-0.07%
2021/08/26	35.7	20.79	85.2	20.87	20.75	-49.6	12,568	-0.39%
2021/08/24	4.5	20.25	70	20.22	20.30	-65.5	13,516	-0.48%
2021/08/23	6	19.83	7	19.84	19.85	-1	13,861	-0.01%
2021/08/20	13	19.37	8	19.40	19.35	5	14,133	0.04%
2021/08/19	11	19.71	9	19.90	19.50	2	14,383	0.01%
2021/08/18	10	19.32	69	19.38	19.85	-59	14,777	-0.40%
2021/08/17	0.5	19.60	257	19.75	19.50	-256.5	15,488	-1.66%	大賣/鉅額交易
2021/08/16	6	19.72	2.1	19.65	19.70	3.9	16,351	0.02%
2021/08/12	0	0.00	5	20.30	20.30	-5	17,277	-0.03%
2021/08/11	8	20.44	11	20.66	20.20	-3	17,693	-0.02%
2021/08/10	7	20.25	6	20.31	20.25	1	18,064	0.01%
2021/08/09	9	20.55	4	20.58	20.35	5	18,620	0.03%
2021/08/06	12.3	20.75	16	20.88	20.65	-3.7	19,144	-0.02%
2021/08/05	11	20.73	31	20.83	20.80	-20	20,008	-0.10%
2021/08/04	6	20.65	5	20.62	20.65	1	20,745	0.00%
2021/08/03	7.2	20.45	0	0.00	20.45	7.2	22,702	0.03%
2021/08/02	9	20.32	2	20.60	20.55	7	23,601	0.03%
2021/07/29	4.2	20.16	5	20.49	20.50	-0.8	24,905	0.00%
2021/07/27	32	20.28	0	0.00	20.25	32	27,398	0.12%
2021/07/26	28	20.61	15	20.63	20.60	13	28,891	0.04%
2021/07/23	4	20.65	32	20.56	20.80	-28	30,294	-0.09%
2021/07/22	15	20.13	23	20.22	20.10	-8	31,964	-0.03%
2021/07/21	61	20.43	8	20.11	20.10	53	32,822	0.16%
2021/07/20	28	20.92	16	21.02	20.85	12	33,061	0.04%
2021/07/19	21	20.94	20	21.25	21.30	1	33,432	0.00%
2021/07/16	28	21.21	21	21.30	21.15	7	34,498	0.02%
2021/07/15	9	21.13	20.1	21.29	21.50	-11.1	35,170	-0.03%
2021/07/14	34	20.70	30	20.71	20.95	4	35,526	0.01%
2021/07/13	163.3	21.34	22	21.16	21.10	141.3	36,397	0.39%	大買/鉅額交易
2021/07/12	17	22.05	1	22.00	22.05	16	36,710	0.04%
2021/07/09	21	22.13	0	0.00	22.10	21	37,003	0.06%
2021/07/08	25	22.06	49	22.43	22.50	-24	37,392	-0.06%
2021/07/07	63	22.01	7	22.16	22.00	56	37,980	0.15%
2021/07/06	14	22.32	24	22.34	22.40	-10	38,306	-0.03%
2021/07/05	58	22.03	36	21.99	21.90	22	38,314	0.06%
2021/07/02	181	23.05	93	23.43	22.25	88	38,790	0.23%	大買/
2021/07/01	64.3	22.68	46	22.97	22.35	18.3	38,253	0.05%
2021/06/30	15	22.24	48.1	22.45	22.75	-33.1	38,511	-0.09%
2021/06/29	52	22.17	24	22.53	21.90	28	38,313	0.07%
2021/06/28	31	22.45	13.5	22.33	22.50	17.5	38,452	0.05%
2021/06/25	21	22.05	32	22.09	21.95	-11	38,652	-0.03%
2021/06/24	8	22.01	52	21.96	22.05	-44	40,257	-0.11%
2021/06/23	45	21.83	44	21.94	21.70	1	41,912	0.00%
2021/06/22	32.3	21.85	46	21.67	21.90	-13.7	42,511	-0.03%
2021/06/21	20.3	20.80	13.7	20.93	20.90	6.6	42,477	0.02%
2021/06/18	14	21.44	23	21.56	21.20	-9	42,368	-0.02%
2021/06/17	3	21.37	12	21.48	21.75	-9	42,337	-0.02%
2021/06/16	10	21.22	30	21.42	21.15	-20	42,294	-0.05%
2021/06/15	42	21.23	27	21.16	21.35	15	42,246	0.04%
2021/06/11	26	21.63	5	21.78	21.55	21	42,199	0.05%
2021/06/10	11	21.28	25	21.38	21.75	-14	42,189	-0.03%
2021/06/09	18	22.08	7.5	22.06	21.75	10.5	42,060	0.02%
2021/06/08	8	22.30	21	22.20	22.25	-13	41,976	-0.03%
2021/06/07	83	22.07	29	22.40	22.30	54	42,064	0.13%
2021/06/04	47	22.78	34	22.75	22.70	13	41,858	0.03%
2021/06/03	66	23.26	46	23.22	23.30	20	41,603	0.05%
2021/06/02	119	22.77	110	22.70	22.70	9	40,838	0.02%	大買/大賣/
2021/06/01	19	21.45	52	21.58	21.95	-33	39,963	-0.08%
2021/05/31	25	21.61	41	21.63	21.55	-16	39,806	-0.04%
2021/05/28	51	21.43	13	21.44	21.50	38	39,497	0.10%
2021/05/27	6	21.07	68	21.25	21.05	-62	39,361	-0.16%
2021/05/26	73	21.18	13	21.20	21.25	60	39,667	0.15%
2021/05/25	82	21.27	214	21.26	20.80	-132	39,447	-0.33%	大賣/鉅額交易
2021/05/24	264	21.60	150	21.61	21.35	114	38,783	0.29%	大買/大賣/鉅額交易
2021/05/21	48	20.56	44	20.30	20.80	4	37,985	0.01%
2021/05/20	42	20.10	2	20.13	19.85	40	37,433	0.11%
2021/05/19	18	19.95	7	19.93	20.00	11	37,207	0.03%
2021/05/18	36	19.07	15.4	19.01	19.55	20.6	36,895	0.06%
2021/05/17	7	17.94	8	18.06	17.80	-1	36,558	0.00%
2021/05/14	30	18.95	36	19.27	19.15	-6	36,021	-0.02%
2021/05/13	102.5	19.23	76	19.17	19.15	26.5	35,482	0.07%	大買/
2021/05/12	36.2	21.86	146	22.45	21.15	-109.8	34,630	-0.32%	大賣/鉅額交易
2021/05/11	174.1	24.95	207.1	24.22	23.50	-33	33,872	-0.10%	大買/大賣/
2021/05/10	75.6	23.78	106.2	23.68	24.20	-30.6	31,941	-0.10%	大賣/
2021/05/07	105.1	22.45	152	22.85	22.60	-46.9	31,098	-0.15%	大買/大賣/
2021/05/06	51.1	23.40	25.1	23.50	23.35	26	30,433	0.09%
2021/05/05	136.1	23.59	413.1	23.38	22.90	-277	29,770	-0.93%	大買/大賣/鉅額交易
2021/05/04	372.1	24.44	97.1	23.22	22.65	275	29,055	0.95%	大買/鉅額交易
2021/05/03	97.1	25.08	89.1	25.13	24.40	8	27,521	0.03%
2021/04/29	172.5	24.79	285.5	24.32	24.15	-113	26,053	-0.43%	大買/大賣/鉅額交易
2021/04/28	252	23.79	232.7	23.68	24.05	19.3	24,638	0.08%	大買/大賣/
2021/04/27	60	21.71	72.2	21.98	21.90	-12.2	22,993	-0.05%
2021/04/26	27.2	20.97	50	20.85	21.30	-22.8	22,129	-0.10%
2021/04/23	60.1	20.50	48	20.59	20.60	12.1	21,802	0.06%
2021/04/22	224	21.68	188	22.22	21.35	36	21,576	0.17%	大買/大賣/
2021/04/21	59	20.70	66.2	20.71	21.20	-7.2	20,463	-0.04%
2021/04/20	49.4	20.17	59.4	20.20	20.25	-10	19,855	-0.05%
2021/04/19	83.7	20.66	80	20.46	20.75	3.7	19,556	0.02%
2021/04/16	42	19.93	39.6	19.57	19.95	2.4	18,668	0.01%
2021/04/15	79	19.25	63	19.14	19.05	16	18,200	0.09%
2021/04/14	212	18.81	283	18.61	18.65	-71	18,027	-0.39%	大買/大賣/
2021/04/13	59	19.28	76.1	19.56	19.25	-17.1	18,434	-0.09%
2021/04/12	87.4	18.97	54	18.84	18.85	33.4	18,020	0.19%
2021/04/09	30	18.24	32	18.34	18.30	-2	17,975	-0.01%
2021/04/08	11.1	18.67	34.1	18.51	18.60	-23	17,807	-0.13%
2021/04/07	21.1	18.19	44	18.26	18.15	-22.9	17,484	-0.13%
2021/04/06	55	18.18	239.7	18.45	18.30	-184.7	18,037	-1.02%	大賣/鉅額交易
2021/04/01	20	17.43	17	17.40	17.55	3	17,530	0.02%
2021/03/31	20	17.30	303	17.38	17.50	-283	18,914	-1.50%	大賣/鉅額交易
2021/03/30	237.1	17.09	65	17.11	17.30	172.1	19,586	0.88%	大買/鉅額交易
2021/03/29	241	17.58	155	17.52	17.50	86	19,155	0.45%	大買/大賣/
2021/03/26	88	16.29	243	16.30	16.75	-155	17,826	-0.87%	大賣/鉅額交易
2021/03/25	581.1	15.17	580	15.25	15.25	1.1	16,265	0.01%	大買/大賣/
2021/03/24	16	14.96	145	14.71	15.05	-129	15,493	-0.83%	大賣/鉅額交易
2021/03/23	6	14.58	0	0.00	14.50	6	15,196	0.04%
2021/03/22	1	14.35	3	14.63	14.65	-2	15,187	-0.01%
2021/03/19	60	14.33	1	14.35	14.45	59	15,126	0.39%
2021/03/18	0	0.00	8.1	14.51	14.50	-8.1	15,107	-0.05%
2021/03/17	151	14.44	0	0.00	14.45	151	15,131	1.00%	大買/鉅額交易
2021/03/16	40	14.62	0	0.00	14.60	40	15,099	0.26%
2021/03/15	3	14.80	2	14.90	14.75	1	15,064	0.01%
2021/03/12	12	14.47	6	14.63	14.65	6	14,994	0.04%
2021/03/11	13	14.59	0	0.00	14.50	13	14,972	0.09%
2021/03/10	10	14.60	4	14.79	14.60	6	14,851	0.04%
2021/03/09	1	14.80	0	0.00	14.85	1	14,837	0.01%
2021/03/08	64	14.70	6.6	14.84	14.85	57.4	14,943	0.38%
2021/03/05	1	14.40	2	14.45	14.45	-1	14,650	-0.01%
2021/03/04	0	0.00	13	14.52	14.60	-13	14,986	-0.09%
2021/03/03	0	0.00	38	14.36	14.45	-38	14,862	-0.26%
2021/03/02	0	0.00	1	14.40	14.35	-1	14,790	-0.01%
2021/02/26	7	14.55	48	14.51	14.55	-41	14,690	-0.28%
2021/02/25	2	14.30	38	14.34	14.45	-36	14,144	-0.25%
2021/02/24	7	14.00	3	13.90	13.95	4	14,135	0.03%
2021/02/23	25	14.16	38	14.06	14.15	-13	14,016	-0.09%
2021/02/22	17	13.89	1	13.85	13.80	16	13,933	0.11%
2021/02/19	23	13.70	137	13.62	13.85	-114	13,884	-0.82%	大賣/鉅額交易
2021/02/18	8	13.59	11	13.67	13.60	-3	13,724	-0.02%
2021/02/17	15	13.23	0	0.00	13.40	15	13,671	0.11%
2021/02/05	11	13.06	0	0.00	13.00	11	13,670	0.08%
2021/02/04	120.1	13.03	0	0.00	13.05	120.1	13,696	0.88%	大買/鉅額交易
2021/02/02	0	0.00	33	12.86	12.80	-33	13,882	-0.24%
2021/02/01	10	12.63	0	12.60	12.70	10	13,876	0.07%
2021/01/29	23	12.74	8	12.70	12.60	15	13,841	0.11%
2021/01/28	12	12.56	3	12.68	12.70	9	13,807	0.07%
2021/01/27	10	12.84	0	0.00	12.80	10	13,792	0.07%
2021/01/26	11	13.00	61	12.96	12.90	-50	13,792	-0.36%
2021/01/25	68	13.27	35	13.32	13.15	33	13,762	0.24%
2021/01/22	19	12.58	20	12.75	12.80	-1	13,771	-0.01%
2021/01/21	34	12.85	2	12.88	12.70	32	13,840	0.23%
2021/01/20	23	12.63	2	12.75	12.60	21	13,875	0.15%
2021/01/19	14	13.05	3	13.10	13.20	11	13,757	0.08%
2021/01/18	22	12.76	0	0.00	13.00	22	13,716	0.16%
2021/01/15	57	13.08	59	13.09	13.05	-2	13,630	-0.01%
2021/01/14	6	13.40	2	13.65	13.45	4	13,412	0.03%
2021/01/13	28	13.39	3	13.57	13.60	25	13,345	0.19%
2021/01/12	29	13.79	4	13.99	13.60	25	13,137	0.19%
2021/01/11	42	14.18	34	14.22	14.25	8	13,014	0.06%
2021/01/08	132	14.03	27	14.04	13.90	105	13,203	0.80%	大買/鉅額交易
2021/01/07	71	14.47	34.1	14.52	14.40	36.9	12,954	0.28%
2021/01/06	242	15.14	267.2	15.02	14.80	-25.2	12,700	-0.20%	大買/大賣/
2021/01/05	0	0.00	223	16.24	16.30	-223	11,739	-1.90%	大賣/鉅額交易
2021/01/04	53	14.89	111.2	14.94	14.85	-58.2	11,297	-0.52%	大賣/
2020/12/31	32	14.21	0	0.00	14.25	32	10,855	0.29%
2020/12/30	15	14.45	133.2	14.37	14.50	-118.2	10,673	-1.11%	大賣/鉅額交易
2020/12/29	190	14.88	189.4	14.85	14.90	0.6	10,259	0.01%	大買/大賣/
2020/12/28	23	14.20	41.5	14.29	14.25	-18.5	9,424	-0.20%
2020/12/25	277	14.38	814.5	14.30	14.35	-537.5	9,005	-5.97%	大買/大賣/鉅額交易
2020/12/24	115	13.83	134	13.78	14.05	-19	7,387	-0.26%	大買/大賣/
2020/12/23	11	12.75	16	12.81	12.80	-5	6,410	-0.08%
2020/12/22	121	12.96	212	13.10	12.70	-91	6,380	-1.43%	大買/大賣/
2020/12/21	41	12.75	56	12.73	12.85	-15	6,074	-0.25%
2020/12/18	1	12.35	0	0.00	12.40	1	5,849	0.02%
2020/12/17	7	12.51	7	12.41	12.40	0	5,873	0.00%
2020/12/16	78	12.45	10	12.47	12.50	68	5,878	1.16%
2020/12/15	2	12.33	17	12.39	12.35	-15	5,891	-0.25%
2020/12/14	11	12.30	8	12.33	12.30	3	5,833	0.05%
2020/12/11	26	12.33	6	12.20	12.25	20	5,849	0.34%
2020/12/10	1	12.45	0	0.00	12.45	1	5,802	0.02%
2020/12/09	6	12.49	4	12.49	12.45	2	5,764	0.03%
2020/12/08	26	12.43	21	12.40	12.40	5	5,816	0.09%
2020/12/07	626	12.44	18	12.46	12.50	608	5,868	10.36%	大買/鉅額交易
2020/12/04	27	12.31	10	12.35	12.35	17	5,872	0.29%
2020/12/03	80	12.36	16	12.42	12.35	64	6,096	1.05%
2020/12/02	11	12.59	23.3	12.59	12.50	-12.3	6,154	-0.20%
2020/12/01	14	12.35	0	0.00	12.40	14	5,955	0.24%
2020/11/30	23	12.58	90	12.52	12.55	-67	6,175	-1.08%
2020/11/27	10.7	12.17	16	12.20	12.20	-5.3	5,949	-0.09%
2020/11/26	3	12.15	5	12.18	12.15	-2	6,174	-0.03%
2020/11/25	3	12.10	2	12.10	12.10	1	6,232	0.02%
2020/11/24	0	0.00	30	12.15	12.05	-30	6,257	-0.48%
2020/11/23	34	12.05	71	12.07	12.05	-37	6,286	-0.59%
2020/11/20	7	11.85	0	0.00	11.85	7	6,134	0.11%
2020/11/19	3	11.95	3	12.00	11.90	0	6,161	0.00%
2020/11/18	3.4	11.94	3	12.00	11.95	0.4	6,175	0.01%
2020/11/17	10	11.80	0	0.00	11.90	10	6,182	0.16%
2020/11/16	19	11.88	190	11.85	11.85	-171	6,308	-2.71%	大賣/鉅額交易
2020/11/13	20	11.93	6	12.00	12.00	14	6,511	0.21%
2020/11/12	44	11.80	5	11.83	11.85	39	6,701	0.58%
2020/11/11	5	11.95	25	11.97	11.95	-20	7,020	-0.28%
2020/11/10	0	0.00	12	11.71	11.70	-12	6,834	-0.18%
2020/11/09	13	11.56	28	11.65	11.60	-15	6,766	-0.22%
2020/11/06	12	11.53	0	0.00	11.45	12	6,694	0.18%
2020/11/05	0	0.00	8	11.60	11.55	-8	6,668	-0.12%
2020/11/04	5	11.50	6	11.58	11.50	-1	6,693	-0.01%
2020/11/02	15	11.35	14	11.38	11.40	1	6,633	0.02%
2020/10/30	19	11.56	150	11.62	11.55	-131	6,589	-1.99%	大賣/鉅額交易
2020/10/29	18	11.42	46.5	11.39	11.45	-28.5	6,309	-0.45%
2020/10/28	0	0.00	11	11.37	11.30	-11	6,318	-0.17%
2020/10/27	5.5	11.25	22	11.28	11.25	-16.5	6,220	-0.27%
2020/10/26	3	11.25	51	11.30	11.25	-48	6,181	-0.78%
2020/10/23	7	11.19	1	11.20	11.20	6	6,132	0.10%
2020/10/22	3	11.20	0	0.00	11.15	3	6,130	0.05%
2020/10/21	3	11.20	23	11.26	11.20	-20	6,120	-0.33%
2020/10/20	3	11.20	1	11.15	11.20	2	6,120	0.03%
2020/10/19	23	11.29	4	11.29	11.25	19	6,115	0.31%
2020/10/16	84	11.28	64.6	11.29	11.30	19.4	6,181	0.31%
2020/10/13	4	10.98	0	0.00	11.00	4	5,791	0.07%
2020/10/12	11	11.05	1	11.05	11.05	10	5,842	0.17%
2020/10/08	24	11.08	0	0.00	11.15	24	5,827	0.41%
2020/10/07	3	11.15	1	11.15	11.20	2	5,783	0.03%
2020/10/06	5	11.20	0	0.00	11.20	5	5,783	0.09%
2020/10/05	10	11.20	44	11.08	11.25	-34	5,759	-0.59%
2020/09/30	0.6	10.95	20	11.00	10.95	-19.4	5,669	-0.34%
2020/09/29	20	10.95	1	10.95	10.95	19	5,668	0.34%
2020/09/28	75	11.03	56	11.02	11.00	19	5,674	0.33%
2020/09/25	14	10.76	5	10.73	10.80	9	5,622	0.16%
2020/09/24	73	10.88	10	11.05	10.70	63	5,688	1.11%
2020/09/23	9	11.17	0	0.00	11.15	9	5,784	0.16%
2020/09/22	4	11.33	3	11.30	11.30	1	5,733	0.02%
2020/09/21	1	11.45	1	11.60	11.45	0	5,697	0.00%
2020/09/18	5	11.52	2	11.60	11.45	3	5,662	0.05%
2020/09/17	0	0.00	2	11.48	11.45	-2	5,627	-0.04%
2020/09/16	15	11.41	1	11.55	11.40	14	5,670	0.25%
2020/09/15	8	11.45	0	0.00	11.50	8	5,794	0.14%
2020/09/14	7	11.49	3	11.55	11.50	4	5,942	0.07%
2020/09/11	69	11.61	28	11.68	11.60	41	5,936	0.69%
2020/09/10	208	11.75	28.1	11.74	11.80	179.9	6,089	2.95%	大買/鉅額交易
2020/09/09	63	11.55	37	11.56	11.70	26	6,010	0.43%
2020/09/08	73	11.74	104	11.77	11.70	-31	6,033	-0.51%	大賣/
2020/09/07	32	11.51	21	11.36	11.40	11	5,749	0.19%
2020/09/04	25	11.20	65	11.20	11.25	-40	5,635	-0.71%
2020/09/03	36	11.24	59	11.37	11.40	-23	5,576	-0.41%
2020/09/02	99	11.14	16	11.13	11.15	83	5,272	1.57%
2020/09/01	49	11.46	5	11.70	11.40	44	5,111	0.86%
2020/08/31	90	12.21	5	12.25	12.20	85	4,981	1.71%
2020/08/28	1	12.20	75	12.21	12.20	-74	4,913	-1.51%
2020/08/27	35	12.10	0	0.00	12.20	35	4,851	0.72%
2020/08/26	59	12.23	49	12.19	12.20	10	4,769	0.21%
2020/08/25	20	12.03	55	12.06	12.10	-35	4,703	-0.74%
2020/08/24	45	11.90	25	12.03	11.95	20	4,685	0.43%
2020/08/21	40.3	11.90	20	11.96	11.95	20.3	4,663	0.44%
2020/08/20	103	11.87	83	12.02	11.85	20	4,675	0.43%	大買/
2020/08/19	29	12.25	97	12.28	12.25	-68	4,520	-1.50%
2020/08/18	86	11.97	101	11.92	12.00	-15	4,317	-0.35%	大賣/
2020/08/17	100	12.39	165	12.31	12.35	-65	4,058	-1.60%	大賣/
2020/08/14	5	11.65	0	11.85	11.70	5	3,672	0.14%
2020/08/13	3	11.65	0	0.00	11.55	3	3,676	0.08%
2020/08/12	15	11.57	59	11.50	11.55	-44	3,718	-1.18%
2020/08/11	5	11.55	12	11.55	11.55	-7	3,733	-0.19%
2020/08/10	59	11.56	0	0.00	11.55	59	3,775	1.56%
2020/08/07	52	11.50	1	11.50	11.45	51	3,748	1.36%
2020/08/05	0	11.45	0	0.00	11.55	0	3,841	0.00%
2020/08/04	0	11.45	50	11.45	11.45	-50	3,917	-1.28%
2020/08/03	119	11.77	26	11.43	11.70	93	3,952	2.35%	大買/
2020/07/30	0	0.00	1	11.10	11.15	-1	4,377	-0.02%
2020/07/29	0	0.00	0	11.05	11.10	0	4,594	0.00%
2020/07/28	22	11.00	10	11.14	11.00	12	4,630	0.26%
2020/07/27	12	11.23	1	11.20	11.15	11	4,652	0.24%
2020/07/24	22	11.40	0	0.00	11.30	22	4,720	0.47%
2020/07/23	5	11.50	16	11.55	11.55	-11	4,739	-0.23%
2020/07/22	10	11.70	5	11.75	11.65	5	4,794	0.10%
2020/07/17	25	11.59	10	11.60	11.60	15	4,661	0.32%
2020/07/16	16	11.78	25	11.73	11.70	-9	4,686	-0.19%
2020/07/15	33	11.55	3	11.60	11.60	30	4,674	0.64%
2020/07/13	3	11.55	3	11.60	11.55	0	4,733	0.00%
2020/07/10	6	11.53	0	0.00	11.50	6	4,762	0.13%
2020/07/09	10	11.55	0	0.00	11.60	10	4,784	0.21%
2020/07/07	3	11.65	0	0.00	11.60	3	4,783	0.06%
2020/07/06	3	11.60	3	11.65	11.80	0	4,776	0.00%
2020/07/03	0	0.00	3	11.75	11.75	-3	4,750	-0.06%
2020/07/02	28	11.65	40	11.49	11.70	-12	4,657	-0.26%
2020/06/29	20	11.15	0	0.00	11.20	20	4,466	0.45%
2020/06/24	6	11.35	10	11.35	11.35	-4	4,446	-0.09%
2020/06/23	33	11.58	25	11.55	11.55	8	4,426	0.18%
2020/06/22	7	11.59	20	11.87	11.60	-13	4,373	-0.30%
2020/06/19	18	11.58	36	11.53	11.70	-18	4,239	-0.42%
2020/06/18	6	11.15	3	11.35	11.15	3	4,054	0.07%
2020/06/17	47	11.39	19	11.33	11.20	28	4,011	0.70%
2020/06/16	2	10.90	0	0.00	10.95	2	3,785	0.05%
2020/06/15	14	11.04	11	10.91	10.85	3	3,823	0.08%
2020/06/12	2	10.65	0	0.00	10.70	2	3,755	0.05%
2020/06/11	4	10.93	1	10.85	10.85	3	3,757	0.08%
2020/06/09	2	11.25	0	0.00	11.25	2	3,838	0.05%
2020/06/08	0	0.00	6	11.26	11.25	-6	3,876	-0.15%
2020/06/05	9	11.23	54	11.30	11.25	-45	3,867	-1.16%
2020/06/03	0	0.00	19	11.11	11.10	-19	3,799	-0.50%
2020/06/02	2	10.85	0	10.90	10.95	2	3,947	0.05%
2020/06/01	1	10.90	0	0.00	10.95	1	3,956	0.03%
2020/05/29	8	10.85	0	0.00	10.80	8	3,966	0.20%
2020/05/28	5	11.02	0	0.00	10.95	5	3,951	0.13%
2020/05/27	2	11.13	0	0.00	11.10	2	3,968	0.05%
2020/05/26	5	10.95	0	10.90	11.00	5	3,959	0.13%
2020/05/25	15	10.90	18	10.91	11.00	-3	3,975	-0.08%
2020/05/22	9	10.88	0	0.00	10.80	9	4,014	0.22%
2020/05/21	11	10.94	6	11.00	11.05	5	4,032	0.12%
2020/05/20	0	0.00	0	10.90	10.90	0	4,055	0.00%
2020/05/19	2	11.10	5	11.10	11.05	-3	4,066	-0.07%
2020/05/18	3	10.90	1	11.00	10.90	2	4,152	0.05%
2020/05/15	13	10.85	10	10.90	10.85	3	4,159	0.07%
2020/05/14	0	0.00	1	11.20	10.90	-1	4,150	-0.02%
2020/05/13	0	0.00	5	11.13	11.10	-5	4,136	-0.12%
2020/05/12	55	10.96	0	0.00	11.00	55	4,143	1.33%
2020/05/11	19	11.28	16	11.35	11.30	3	4,075	0.07%
2020/05/08	53	11.65	0	0.00	11.55	53	4,021	1.32%
2020/05/06	34	12.36	269	12.32	12.05	-235	4,114	-5.71%	大賣/鉅額交易
2020/05/05	10	11.43	15	11.50	11.85	-5	3,639	-0.14%
2020/05/04	0	0.00	26	10.93	10.95	-26	3,591	-0.72%
2020/04/30	21	10.87	0	0.00	11.00	21	4,097	0.51%
2020/04/29	0	0.00	20	10.75	10.75	-20	4,269	-0.47%
2020/04/28	20	10.55	0	0.00	10.55	20	4,193	0.48%
2020/04/27	0	0.00	38	10.60	10.65	-38	4,191	-0.91%
2020/04/23	50	10.20	36	10.21	10.20	14	4,132	0.34%
2020/04/21	0	0.00	14	10.20	10.15	-14	4,261	-0.33%
2020/04/20	20	10.51	0	0.00	10.45	20	4,217	0.47%
2020/04/17	38	10.40	0	0.00	10.25	38	4,137	0.92%
2020/04/15	25	10.44	0	0.00	10.45	25	4,073	0.61%
2020/04/13	0	10.20	0	0.00	10.20	0	4,013	0.00%
2020/04/09	0	0.00	4	10.23	10.25	-4	3,997	-0.10%
2020/04/06	10	9.82	10	9.90	9.90	0	3,987	0.00%
2020/04/01	1	9.99	1	10.00	9.99	0	3,963	0.00%
2020/03/31	0	0.00	11	10.05	10.00	-11	3,971	-0.28%
2020/03/30	1	9.90	0	0.00	10.00	1	3,967	0.03%
2020/03/27	0	0.00	1	10.15	10.15	-1	3,999	-0.03%
2020/03/26	11	10.14	2	10.10	10.00	9	3,974	0.23%
2020/03/24	0	0.00	3	9.57	9.56	-3	3,944	-0.08%
2020/03/20	4	8.88	19	9.22	9.45	-15	3,973	-0.38%
2020/03/19	31	9.05	16	9.10	8.77	15	3,988	0.38%
2020/03/17	24	9.73	0	0.00	9.60	24	3,908	0.61%
2020/03/16	3	10.03	0	0.00	10.05	3	3,893	0.08%
2020/03/13	60	10.11	4	10.23	10.35	56	3,839	1.46%
2020/03/12	43	11.15	38	11.36	11.20	5	3,748	0.13%
2020/03/11	22	11.94	11	11.96	11.80	11	3,700	0.30%
2020/03/10	20	11.70	38	11.75	11.85	-18	3,691	-0.49%
2020/03/09	3	12.20	0	0.00	11.95	3	3,648	0.08%
2020/03/06	23	12.44	40	12.57	12.45	-17	3,586	-0.47%
2020/03/05	0	0.00	5	12.15	12.15	-5	3,386	-0.15%
2020/03/03	6.8	12.17	0	0.00	12.15	6.8	3,352	0.20%
2020/03/02	2	12.00	15	12.12	12.20	-13	3,342	-0.39%
2020/02/27	20	12.43	10	12.30	12.25	10	3,308	0.30%
2020/02/26	0	0.00	2	12.38	12.45	-2	3,281	-0.06%
2020/02/25	32	12.47	5.9	12.52	12.40	26.1	3,246	0.80%
2020/02/24	0	0.00	2	12.43	12.40	-2	3,153	-0.06%
2020/02/21	3	12.25	9	12.35	12.35	-6	3,123	-0.19%
2020/02/20	3	12.25	0	0.00	12.25	3	3,143	0.10%
2020/02/19	5	12.33	27	12.35	12.30	-22	3,160	-0.70%
2020/02/18	27	12.14	13	12.11	12.10	14	3,064	0.46%
2020/02/17	6	12.28	3	12.40	12.20	3	3,108	0.10%
2020/02/14	6	12.25	3	12.30	12.25	3	3,077	0.10%
2020/02/13	3	12.30	30	12.30	12.30	-27	3,060	-0.88%
2020/02/12	7	12.31	3	12.35	12.35	4	3,041	0.13%
2020/02/10	26	12.93	14	12.68	12.55	12	3,049	0.39%
2020/02/07	30	12.30	39	12.46	12.30	-9	2,869	-0.31%
2020/02/06	19	12.14	17	12.16	12.15	2	2,800	0.07%
2020/02/05	45	12.16	4	12.45	12.10	41	2,777	1.48%
2020/02/04	29	13.32	25	13.26	12.95	4	2,603	0.15%
2020/02/03	12	12.53	90	12.73	12.75	-78	2,058	-3.79%
2020/01/31	7	11.64	0.6	11.60	11.60	6.4	1,835	0.35%
2020/01/30	42	11.84	12	11.85	11.60	30	1,839	1.63%
2020/01/20	2	12.30	4	12.36	12.35	-2	1,786	-0.11%
2020/01/16	18	12.32	93.1	12.40	12.50	-75.1	1,764	-4.26%
2020/01/14	0	0.00	5	12.05	11.95	-5	1,632	-0.31%
2020/01/13	0	0.00	3	12.05	12.05	-3	1,652	-0.18%
2020/01/09	2	11.85	0	0.00	12.00	2	1,770	0.11%
2020/01/08	152	11.90	3	11.85	11.85	149	1,786	8.34%	大買/鉅額交易
2020/01/07	18	11.97	14	11.99	11.95	4	1,798	0.22%
2020/01/06	8	12.05	5	12.10	12.05	3	1,843	0.16%
2020/01/03	2	12.20	0	0.00	12.20	2	1,842	0.11%
2020/01/02	15	12.13	20	12.21	12.30	-5	1,825	-0.27%
2019/12/31	30	12.01	0	0.00	12.05	30	1,773	1.69%
2019/12/30	6	12.02	5	12.05	12.00	1	1,772	0.06%
2019/12/27	2	12.00	0	0.00	12.05	2	1,770	0.11%
2019/12/26	4	12.05	0	0.00	12.05	4	1,764	0.23%
2019/12/24	0.1	12.10	15	12.18	12.20	-14.9	1,748	-0.85%
2019/12/23	10	12.10	0	0.00	12.10	10	1,707	0.59%
2019/12/18	2	12.25	27	12.16	12.25	-25	1,678	-1.49%
2019/12/17	0	0.00	10	11.95	12.00	-10	1,671	-0.60%
2019/12/16	15	11.92	34	11.97	11.95	-19	1,671	-1.14%
2019/12/13	9	11.75	3	11.75	11.70	6	1,638	0.37%
2019/12/11	2	11.65	0	0.00	11.70	2	1,712	0.12%
2019/12/10	0	0.00	2	11.70	11.75	-2	1,736	-0.12%
2019/12/06	5	11.66	0	0.00	11.65	5	1,766	0.28%
2019/12/05	10	11.70	0	0.00	11.75	10	1,774	0.56%
2019/12/03	0	11.65	0	0.00	11.70	0	1,772	0.00%
2019/12/02	2	11.70	0	0.00	11.65	2	1,771	0.11%
2019/11/29	3	11.75	1	11.80	11.75	2	1,779	0.11%
2019/11/28	0	0.00	13	11.91	11.90	-13	1,776	-0.73%
2019/11/26	1	11.70	0	0.00	11.65	1	1,757	0.06%
2019/11/25	0	0.00	55	11.75	11.70	-55	1,811	-3.04%
2019/11/22	3	11.80	0	0.00	11.75	3	1,842	0.16%
2019/11/21	4	11.70	0	0.00	11.75	4	1,863	0.21%
2019/11/19	0	0.00	11.4	11.85	12.00	-11.4	1,870	-0.61%
2019/11/18	0	0.00	52	11.76	11.85	-52	1,864	-2.79%
2019/11/15	7.9	11.58	2	11.65	11.60	5.9	1,851	0.32%
2019/11/14	20	11.55	8	11.40	11.55	12	1,831	0.66%
2019/11/13	10	11.30	4	11.34	11.30	6	1,764	0.34%
2019/11/12	45	11.25	0	0.00	11.30	45	1,776	2.53%
2019/11/11	0	0.00	2	11.30	11.20	-2	1,791	-0.11%
2019/11/08	6	11.45	115	11.45	11.45	-109	1,800	-6.05%	大賣/鉅額交易
2019/11/07	0	0.00	2	11.25	11.20	-2	1,740	-0.11%
2019/11/06	10	11.20	0	0.00	11.20	10	1,754	0.57%
2019/11/04	0	0.00	25	11.16	11.20	-25	1,777	-1.41%
2019/10/31	2	11.15	0	0.00	11.15	2	1,803	0.11%
2019/10/30	11	11.20	1	11.20	11.20	10	1,815	0.55%
2019/10/29	109	11.20	0	11.10	11.15	109	1,834	5.94%	大買/鉅額交易
2019/10/28	24	11.11	0	0.00	11.15	24	1,829	1.31%
2019/10/25	21	11.12	0	0.00	11.10	21	1,839	1.14%
2019/10/24	15	11.10	0	0.00	11.15	15	1,848	0.81%
2019/10/23	1	11.10	0	0.00	11.15	1	1,887	0.05%
2019/10/22	35	11.16	18	11.17	11.15	17	1,910	0.89%
2019/10/21	5	11.20	7	11.19	11.20	-2	1,931	-0.10%
2019/10/18	21	11.12	4	11.23	11.20	17	1,928	0.88%
2019/10/17	0	0.00	6	11.19	11.10	-6	1,878	-0.32%
2019/10/16	4	11.05	3	11.10	11.15	1	1,892	0.05%
2019/10/15	8	11.03	0	0.00	11.00	8	1,901	0.42%
2019/10/14	17	11.11	0	0.00	11.15	17	1,889	0.90%
2019/10/09	9	11.32	0	0.00	11.35	9	1,842	0.49%
2019/10/08	1	11.40	9	11.35	11.40	-8	1,862	-0.43%
2019/10/07	4	11.33	0	0.00	11.35	4	1,949	0.21%
2019/10/04	6	11.37	0	0.00	11.40	6	1,964	0.31%
2019/10/03	2	11.28	0	0.00	11.35	2	1,997	0.10%
2019/10/01	4	11.40	0	0.00	11.45	4	2,029	0.20%
2019/09/27	7	11.44	0	0.00	11.40	7	2,040	0.34%
2019/09/26	2	11.55	0	0.00	11.55	2	2,045	0.10%
2019/09/25	3	11.60	0	0.00	11.55	3	2,060	0.15%
2019/09/24	0	0.00	1	11.65	11.65	-1	2,083	-0.05%
2019/09/23	3	11.60	3	11.67	11.65	0	2,127	0.00%
2019/09/20	2	11.55	17	11.56	11.65	-15	2,139	-0.70%
2019/09/19	19	11.35	22	11.45	11.45	-3	2,114	-0.14%
2019/09/17	53	11.25	137	11.25	11.25	-84	2,139	-3.93%	大賣/
2019/09/16	183	11.38	272	11.55	11.30	-89	2,110	-4.22%	大買/大賣/
2019/09/12	418	11.45	0	0.00	11.45	418	2,059	20.30%	大買/鉅額交易
2019/09/11	19	11.51	30	11.65	11.50	-11	2,035	-0.54%
2019/09/10	27	11.60	1	11.60	11.60	26	2,014	1.29%
2019/09/09	6	11.60	0	0.00	11.65	6	2,036	0.29%
2019/09/06	2	11.65	0	0.00	11.70	2	2,024	0.10%
2019/09/05	2	11.60	0	0.00	11.65	2	2,032	0.10%
2019/09/03	32	11.50	0	0.00	11.50	32	2,047	1.56%
2019/09/02	10	11.55	0	0.00	11.60	10	2,061	0.49%
2019/08/30	10	11.65	0	0.00	11.65	10	2,058	0.49%
2019/08/28	8	11.65	2	11.70	11.60	6	2,068	0.29%
2019/08/27	4	12.49	14	12.65	12.50	-10	2,000	-0.50%
2019/08/26	0	0.00	1	12.55	12.55	-1	1,960	-0.05%
2019/08/22	1	12.55	29	12.65	12.70	-28	1,974	-1.42%
2019/08/21	2	12.50	0	0.00	12.65	2	1,971	0.10%
2019/08/20	45	12.65	0	0.00	12.60	45	1,939	2.32%
2019/08/19	4	12.78	3	12.90	12.70	1	1,928	0.05%
2019/08/15	3	12.68	0	0.00	12.70	3	1,919	0.16%
2019/08/14	2	12.85	0	0.00	12.80	2	1,907	0.10%
2019/08/13	8	12.81	0	0.00	12.75	8	1,890	0.42%
2019/08/08	0	0.00	3	12.75	13.10	-3	1,914	-0.16%
2019/08/07	1	12.70	0	12.70	12.70	1	1,912	0.05%
2019/08/06	7	12.56	0	0.00	12.75	7	1,956	0.36%
2019/08/05	2	12.85	0	0.00	12.90	2	1,970	0.10%
2019/08/01	1	13.05	0	0.00	13.10	1	1,958	0.05%
2019/07/31	1	13.15	0	0.00	13.25	1	1,948	0.05%
2019/07/29	1	13.20	1	13.20	13.30	0	1,984	0.00%
2019/07/26	0	0.00	5	13.16	13.15	-5	1,993	-0.25%
2019/07/25	7	13.00	1	13.15	13.15	6	1,995	0.30%
2019/07/24	0	0.00	7	13.20	13.15	-7	1,996	-0.35%
2019/07/23	2	13.15	0	0.00	13.15	2	1,988	0.10%
2019/07/22	1	13.30	0	0.00	13.25	1	1,970	0.05%
2019/07/19	4	13.28	9	13.41	13.30	-5	1,953	-0.26%
2019/07/18	46	13.29	0	0.00	13.30	46	1,910	2.41%
2019/07/17	6	13.53	5	13.40	13.40	1	1,895	0.05%
2019/07/16	0	0.00	9	13.53	13.50	-9	1,880	-0.48%
2019/07/15	4	13.40	7	13.45	13.40	-3	1,880	-0.16%
2019/07/12	3	13.38	31	13.40	13.50	-28	1,942	-1.44%
2019/07/11	6	13.43	0	0.00	13.40	6	1,942	0.31%
2019/07/10	15	13.85	2	13.93	13.95	13	1,889	0.69%
2019/07/08	15	13.80	5	13.85	13.90	10	1,885	0.53%
2019/07/05	0	0.00	0	13.80	13.90	0	1,955	0.00%
2019/07/04	15	13.80	0	0.00	13.85	15	2,003	0.75%
2019/07/03	0	0.00	12	13.82	13.75	-12	2,029	-0.59%
2019/07/02	0	0.00	2	13.85	13.85	-2	2,170	-0.09%
2019/07/01	0	0.00	2	13.85	13.90	-2	2,220	-0.09%
2019/06/28	0	0.00	7	13.84	13.90	-7	2,227	-0.31%
2019/06/26	10	13.55	10	13.70	13.70	0	2,224	0.00%
2019/06/21	0	0.00	1	13.35	13.40	-1	2,282	-0.04%
2019/06/20	1	13.30	24	13.30	13.30	-23	2,313	-0.99%
2019/06/19	15	13.25	1	13.35	13.30	14	2,400	0.58%
2019/06/18	16	13.06	0	0.00	13.10	16	2,418	0.66%
2019/06/17	4	13.10	0	0.00	13.10	4	2,450	0.16%
2019/06/13	3	13.20	0	0.00	13.25	3	2,534	0.12%
2019/06/12	0	0.00	8	13.30	13.30	-8	2,578	-0.31%
2019/06/11	5	13.17	0	0.00	13.20	5	2,660	0.19%
2019/06/10	3	13.20	0	0.00	13.30	3	2,732	0.11%
2019/06/06	2	13.35	0	0.00	13.25	2	3,018	0.07%
2019/06/05	0	0.00	116	13.34	13.30	-116	3,039	-3.82%	大賣/鉅額交易
2019/06/04	0	0.00	1	13.40	13.30	-1	3,040	-0.03%
2019/06/03	43	13.35	0	0.00	13.40	43	3,048	1.41%
2019/05/31	68	13.48	0	0.00	13.50	68	3,087	2.20%
2019/05/29	0.1	13.40	0	0.00	13.45	0.1	3,126	0.00%
2019/05/24	2	13.30	0	0.00	13.35	2	3,097	0.06%
2019/05/20	0	0.00	1	13.20	13.20	-1	3,291	-0.03%
2019/05/17	0.2	13.10	1	13.15	13.10	-0.8	3,369	-0.02%
2019/05/16	4	13.00	20	13.15	13.10	-16	3,369	-0.47%
2019/05/15	20	13.05	20	13.15	13.05	0	3,483	0.00%
2019/05/14	7	12.60	5	12.64	12.95	2	3,526	0.06%
2019/05/13	25	12.99	0	0.00	12.90	25	3,477	0.72%
2019/05/10	3	13.23	0	0.00	13.30	3	3,473	0.09%
2019/05/09	0.2	13.30	3	13.35	13.40	-2.9	3,458	-0.08%
2019/05/08	2	13.30	10	13.40	13.50	-8	3,459	-0.23%
2019/05/07	2	13.40	0	0.00	13.45	2	3,470	0.06%
2019/05/06	0	0.00	5	13.45	13.45	-5	3,450	-0.14%
2019/05/03	4	13.61	1	13.70	13.70	3	3,427	0.09%
2019/05/02	1	13.55	3	13.62	13.65	-2	3,407	-0.06%
2019/04/30	1	13.50	1	13.55	13.60	0	3,388	0.00%
2019/04/29	0	0.00	1	13.35	13.40	-1	3,346	-0.03%
2019/04/26	5	13.35	0	0.00	13.30	5	3,358	0.15%
2019/04/25	0	0.00	1	13.50	13.50	-1	3,339	-0.03%
2019/04/24	1	13.50	1	13.55	13.50	0	3,348	0.00%
2019/04/23	1	13.40	1	13.50	13.50	0	3,348	0.00%
2019/04/22	1	13.35	0	0.00	13.45	1	3,338	0.03%
2019/04/19	121	13.35	0	0.00	13.35	121	3,336	3.63%	大買/鉅額交易
2019/04/18	3	13.40	0	0.00	13.30	3	3,334	0.09%
2019/04/17	2	13.50	0	0.00	13.50	2	3,297	0.06%
2019/04/16	3	13.52	0.5	13.50	13.55	2.5	3,269	0.08%
2019/04/15	4	13.65	0	0.00	13.70	4	3,230	0.12%
2019/04/11	7	13.71	160.9	13.77	13.70	-153.9	3,196	-4.81%	大賣/鉅額交易
2019/04/10	1	14.00	0	0.00	14.10	1	3,115	0.03%
2019/04/09	0	0.00	1	14.20	14.10	-1	3,054	-0.03%
2019/04/08	32	14.25	128	14.35	14.25	-96	3,032	-3.17%	大賣/
2019/04/03	2	13.92	2	13.98	14.05	0	2,888	0.00%
2019/04/02	1	13.80	1	13.95	13.90	0	2,851	0.00%
2019/04/01	1	13.85	3	13.95	13.85	-2	2,852	-0.07%
2019/03/29	0	0.00	15	13.91	13.95	-15	2,867	-0.52%
2019/03/28	1	13.85	17	13.89	13.90	-16	2,912	-0.55%
2019/03/27	10	13.76	16	13.78	13.75	-6	2,891	-0.21%
2019/03/26	124	13.86	1	14.00	13.80	123	2,862	4.30%	大買/鉅額交易
2019/03/25	9	13.93	1	14.00	13.90	8	2,850	0.28%
2019/03/22	10	13.78	14	13.83	13.95	-4	2,816	-0.14%
2019/03/21	0	13.80	8	13.88	13.85	-8	2,733	-0.29%
2019/03/20	2	13.88	1	13.95	13.95	1	2,722	0.04%
2019/03/19	1	13.85	4	13.98	13.90	-3	2,712	-0.11%
2019/03/18	5	14.25	3	14.23	14.00	2	2,716	0.07%
2019/03/15	42	14.06	1	13.95	14.00	41	2,692	1.52%
2019/03/14	8	13.94	9	14.03	13.95	-1	2,639	-0.04%
2019/03/13	25	13.95	2	14.05	14.00	23	2,572	0.89%
2019/03/12	29	13.98	19	14.11	13.90	10	2,496	0.40%
2019/03/11	1	13.25	1	13.35	13.30	0	2,203	0.00%
2019/03/08	7	13.15	0	0.00	13.20	7	2,227	0.31%
2019/03/07	1	13.30	5	13.35	13.25	-4	2,262	-0.18%
2019/03/06	8	13.22	1	13.35	13.50	7	2,260	0.31%
2019/03/05	1	13.20	1	13.25	13.30	0	2,232	0.00%
2019/03/04	1	13.10	1	13.20	13.20	0	2,185	0.00%
2019/02/26	2	13.10	3	13.23	13.20	-1	2,189	-0.05%
2019/02/25	6	13.13	1	13.15	13.10	5	2,185	0.23%
2019/02/22	1	13.00	1	13.10	13.10	0	2,183	0.00%
2019/02/21	0	0.00	2	13.15	13.05	-2	2,187	-0.09%
2019/02/20	5	13.34	8	13.33	13.20	-3	2,183	-0.14%
2019/02/19	1	13.00	3	12.82	13.10	-2	2,099	-0.10%
2019/02/18	122	12.80	9	12.78	12.70	113	2,071	5.45%	大買/鉅額交易
2019/02/15	0.5	12.40	22	12.50	12.50	-21.5	2,046	-1.05%
2019/02/14	10.1	12.50	5	12.41	12.50	5.1	2,017	0.25%
2019/02/13	21	11.90	10	12.09	12.10	11	1,905	0.58%
2019/02/12	0	11.75	0	0.00	11.85	0	1,860	0.00%
2019/02/11	1	11.70	0	0.00	11.70	1	1,871	0.05%
2019/01/29	2	11.65	0	0.00	11.75	2	1,880	0.11%
2019/01/28	0	11.70	0	0.00	11.80	0	1,894	0.00%
2019/01/23	0	0.00	7	11.76	11.75	-7	1,939	-0.36%
2019/01/22	0	11.75	0	0.00	11.80	0	1,949	0.00%
2019/01/21	0	11.75	0	11.75	11.85	0	1,975	0.00%
2019/01/18	0	0.00	1	11.90	11.75	-1	2,002	-0.05%
2019/01/17	2	11.63	0	0.00	11.60	2	1,999	0.10%
2019/01/16	3	11.62	0	0.00	11.65	3	2,019	0.15%
2019/01/14	4	11.55	1	11.55	11.55	3	2,039	0.15%
2019/01/11	2	11.75	6	11.79	11.75	-4	2,062	-0.19%
2019/01/10	1	11.75	1	11.95	11.95	0	2,052	0.00%
2019/01/09	1	11.75	2	11.83	11.95	-1	2,060	-0.05%
2019/01/08	0	0.00	5	11.50	11.60	-5	2,043	-0.24%
2019/01/07	0	11.55	0	0.00	11.60	0	2,081	0.00%
2019/01/04	0	0.00	2.1	11.26	11.45	-2.1	2,113	-0.10%
2019/01/03	1	11.50	0	0.00	11.45	1	2,236	0.04%
2019/01/02	2	11.50	5	11.60	11.55	-3	2,277	-0.13%