集盛 (1455)-台新券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
14.75
漲跌
▲0.10
漲幅
+0.68%
成交量
4,514張
產業
上市紡織類股▲0.33%
412人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

集盛 (1455)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10	14.66	58	14.82	14.75	-48	4,768	-1.01%
2024/04/24	140	14.70	135	14.71	14.65	5	4,697	0.11%	大買/大賣/
2024/04/23	88	14.08	145	13.95	14.45	-57	4,565	-1.25%	大賣/
2024/04/22	59	13.62	324	13.59	13.80	-265	4,457	-5.94%	大賣/鉅額交易
2024/04/19	65	12.75	27	12.70	12.90	38	4,316	0.88%
2024/04/18	3	12.47	1	12.50	12.55	2	4,260	0.05%
2024/04/17	13	12.53	10	12.50	12.65	3	4,234	0.07%
2024/04/16	44	12.61	4	12.35	12.60	40	4,228	0.95%
2024/04/15	16	12.93	67	12.83	12.80	-51	4,192	-1.22%
2024/04/12	13	13.33	6	13.36	13.30	7	4,120	0.17%
2024/04/11	12	13.95	71	13.91	13.75	-59	4,060	-1.45%
2024/04/10	4	14.25	14	14.50	14.25	-10	3,979	-0.25%
2024/04/09	6	14.57	1	14.60	14.60	5	3,936	0.13%
2024/04/08	16	14.81	27.2	14.76	14.75	-11.2	3,904	-0.29%
2024/04/03	11	14.59	6	14.59	14.55	5	3,879	0.13%
2024/04/02	198	14.96	9	14.99	14.85	189	3,848	4.91%	大買/鉅額交易
2024/04/01	60	14.94	35	14.82	14.90	25	3,759	0.66%
2024/03/29	6.1	14.26	5	14.53	14.40	1.1	3,675	0.03%
2024/03/28	204.1	14.96	99.1	14.77	14.80	105	3,584	2.93%	大買/鉅額交易
2024/03/27	177	14.63	23	14.54	14.95	154	3,542	4.35%	大買/鉅額交易
2024/03/26	99	14.88	116.2	14.77	14.40	-17.2	3,463	-0.50%	大賣/
2024/03/25	49	14.61	63	14.49	14.65	-14	3,327	-0.42%
2024/03/22	120	14.69	51	14.67	14.50	69	3,303	2.09%	大買/
2024/03/21	3	14.23	102	14.25	14.25	-99	3,202	-3.09%	大賣/
2024/03/20	37	14.53	10	14.41	14.35	27	3,183	0.85%
2024/03/19	33	14.30	6	14.30	14.35	27	3,144	0.86%
2024/03/18	13	14.42	35.2	14.46	14.30	-22.2	3,111	-0.71%
2024/03/15	122	14.75	35.3	15.05	14.55	86.7	3,077	2.82%	大買/
2024/03/14	184	15.32	152.2	15.18	15.20	31.8	2,945	1.08%	大買/大賣/
2024/03/13	17	14.41	63	14.65	14.50	-46	2,695	-1.71%
2024/03/12	174	14.63	130.2	14.80	14.55	43.8	2,591	1.69%	大買/大賣/
2024/03/11	46	13.76	31.3	13.95	13.90	14.7	2,221	0.66%
2024/03/08	86	13.49	34	13.48	13.50	52	2,140	2.43%
2024/03/07	18	13.56	27	13.59	13.20	-9	2,068	-0.44%
2024/03/06	44.3	13.33	45.2	13.38	13.55	-0.9	1,986	-0.05%
2024/03/05	83	13.26	62	12.93	12.95	21	1,857	1.13%
2024/03/04	9	12.47	1	12.45	12.30	8	1,639	0.49%
2024/03/01	8	12.52	5	12.55	12.55	3	1,621	0.18%
2024/02/29	14	12.65	33	12.69	12.60	-19	1,598	-1.19%
2024/02/27	16	12.42	7.5	12.54	12.60	8.5	1,559	0.54%
2024/02/26	13	12.45	103	12.34	12.40	-90	1,523	-5.91%	大賣/
2024/02/23	18	12.21	3.5	12.16	12.15	14.5	1,480	0.98%
2024/02/22	6	12.30	25	12.28	12.35	-19	1,448	-1.31%
2024/02/21	44	12.11	5	12.43	12.45	39	1,363	2.86%
2024/02/20	573	12.08	231.2	12.20	11.60	341.8	1,187	28.79%	大買/大賣/鉅額交易
2024/02/19	12	11.29	44	11.06	11.55	-32	965	-3.31%
2024/02/16	2	10.48	1	10.40	10.50	1	876	0.11%
2024/02/05	0.2	10.10	0	0.00	10.15	0.2	899	0.02%
2024/02/02	0.1	10.10	8	10.15	10.10	-7.9	933	-0.85%
2024/02/01	0	0.00	31	10.15	10.10	-31	942	-3.29%
2024/01/31	10	10.10	15	10.10	10.10	-5	946	-0.53%
2024/01/29	4	10.28	48	10.34	10.30	-44	991	-4.44%
2024/01/26	0	0.00	1	10.35	10.35	-1	993	-0.10%
2024/01/25	0	0.00	1	10.45	10.40	-1	999	-0.10%
2024/01/22	10	10.25	0	0.00	10.20	10	997	1.00%
2024/01/19	2	10.25	0	0.00	10.25	2	997	0.20%
2024/01/18	0.1	10.20	0	0.00	10.20	0.1	996	0.01%
2024/01/17	0	0.00	8	10.20	10.15	-8	1,002	-0.80%
2024/01/16	5	10.28	8	10.20	10.20	-3	985	-0.30%
2024/01/15	10	10.45	17	10.45	10.55	-7	974	-0.72%
2024/01/11	0	0.00	1	10.65	10.65	-1	989	-0.10%
2024/01/10	16	10.71	14	10.60	10.55	2	1,018	0.20%
2024/01/09	1	10.90	2	10.95	10.90	-1	999	-0.10%
2024/01/08	2	11.08	0	0.00	11.05	2	989	0.20%
2024/01/05	0	0.00	1	10.95	10.90	-1	980	-0.10%
2024/01/03	5	10.77	0	0.00	10.85	5	977	0.51%
2024/01/02	11	10.86	0	0.00	10.85	11	963	1.14%
2023/12/29	0	0.00	4	10.93	10.95	-4	958	-0.42%
2023/12/28	0	0.00	6	10.93	10.95	-6	960	-0.62%
2023/12/27	8	11.05	4	11.08	11.05	4	948	0.42%
2023/12/26	2	11.12	0	0.00	11.05	2	946	0.21%
2023/12/25	13	11.20	0	0.00	11.15	13	935	1.39%
2023/12/21	2	11.58	0	0.00	11.45	2	914	0.22%
2023/12/20	3	11.63	1	11.60	11.60	2	900	0.22%
2023/12/19	0	0.00	3	11.23	11.40	-3	882	-0.34%
2023/12/18	29.2	11.55	7	11.41	11.35	22.2	873	2.54%
2023/12/15	4	11.50	26	11.30	11.50	-22	855	-2.57%
2023/12/14	0	0.00	5	11.10	11.05	-5	823	-0.61%
2023/12/13	0.1	11.20	2	11.15	11.15	-1.9	802	-0.24%
2023/12/12	2	11.25	20	11.25	11.20	-18	804	-2.24%
2023/12/11	0	0.00	5	11.35	11.40	-5	789	-0.63%
2023/12/07	45	11.73	45	11.57	11.45	0	769	0.00%
2023/12/06	22	11.62	10	11.72	11.70	12	713	1.68%
2023/12/05	1	11.15	0	0.00	11.20	1	661	0.15%
2023/12/01	2	11.03	0	0.00	11.10	2	649	0.31%
2023/11/30	2	11.00	3	11.00	11.00	-1	645	-0.15%
2023/11/29	0	0.00	4	11.10	11.10	-4	637	-0.63%
2023/11/27	4	11.19	0	0.00	11.15	4	632	0.63%
2023/11/24	1	11.20	0	0.00	11.15	1	624	0.16%
2023/11/23	0	0.00	4	11.10	11.25	-4	619	-0.65%
2023/11/22	17	11.05	10.1	11.00	11.05	6.9	596	1.16%
2023/11/21	0	0.00	23	10.84	10.90	-23	577	-3.98%
2023/11/20	2	10.80	2	10.80	10.75	0	567	0.00%
2023/11/17	10	10.80	2	10.80	10.75	8	564	1.42%
2023/11/16	0	0.00	4	10.76	10.85	-4	559	-0.71%
2023/11/15	10	10.60	18	10.60	10.60	-8	544	-1.47%
2023/11/14	13	10.62	0	0.00	10.55	13	537	2.42%
2023/11/13	49	10.79	1	10.75	10.75	48	522	9.18%
2023/11/10	2	10.65	7.1	10.80	10.75	-5.1	512	-0.99%
2023/11/09	3	10.53	1	10.55	10.55	2	478	0.42%
2023/11/08	0	0.00	3	10.40	10.50	-3	470	-0.64%
2023/11/06	3	10.33	6	10.24	10.40	-3	447	-0.67%
2023/11/02	5	9.99	5	10.00	9.99	0	413	0.00%
2023/11/01	0	0.00	1	10.00	9.95	-1	412	-0.24%
2023/10/31	0	0.00	23	9.99	9.95	-23	414	-5.55%
2023/10/26	1	9.95	0	0.00	9.95	1	413	0.24%
2023/10/25	2	10.00	7	9.93	9.98	-5	413	-1.21%
2023/10/24	0	0.00	5	9.86	9.87	-5	411	-1.22%
2023/10/23	24.2	9.89	17	9.90	9.88	7.2	415	1.73%
2023/10/20	7	9.82	19	9.82	9.89	-12	413	-2.90%
2023/10/19	7	9.98	0	0.00	9.96	7	408	1.71%
2023/10/18	11	10.00	11	10.05	10.15	0	394	0.00%
2023/10/17	2	9.80	0	9.83	9.79	2	365	0.54%
2023/10/16	3	9.79	0	0.00	9.77	3	383	0.78%
2023/10/13	0	0.00	1	9.82	9.85	-1	392	-0.26%
2023/10/11	2	9.75	0.2	9.80	9.85	1.8	404	0.45%
2023/10/04	30	9.76	1	9.71	9.70	29	414	6.99%
2023/10/02	10	9.70	0	0.00	9.80	10	421	2.37%
2023/09/28	1	9.63	0	0.00	9.63	1	415	0.24%
2023/09/27	0.1	9.70	0	0.00	9.65	0.1	419	0.01%
2023/09/26	0.2	9.80	0	0.00	9.70	0.2	423	0.05%
2023/09/22	0.1	9.82	0	0.00	9.71	0.1	432	0.01%
2023/09/21	3	9.70	5	9.81	9.73	-2	424	-0.46%
2023/09/18	3.2	9.90	13	9.90	9.93	-9.8	425	-2.30%
2023/09/15	0	0.00	1	9.93	9.84	-1	428	-0.23%
2023/09/13	1	9.82	1	9.80	9.81	0	427	0.00%
2023/09/11	3	9.80	0	0.00	9.70	3	438	0.68%
2023/09/01	2	9.74	0	0.00	9.74	2	453	0.44%
2023/08/25	6	9.48	6	9.52	9.46	0	461	0.00%
2023/08/24	0	0.00	2	9.38	9.37	-2	463	-0.43%
2023/08/23	3	9.39	0	0.00	9.40	3	462	0.65%
2023/08/22	4	9.50	14	9.50	9.46	-10	468	-2.13%
2023/08/21	0.1	9.56	6	9.52	9.52	-6	475	-1.25%
2023/08/18	2	9.50	0	0.00	9.46	2	486	0.41%
2023/08/17	4	9.41	0	0.00	9.51	4	520	0.77%
2023/08/16	5	9.54	2	9.48	9.53	3	543	0.55%
2023/08/11	4	9.79	0	0.00	9.79	4	541	0.74%
2023/08/10	28.1	9.79	0	0.00	9.80	28.1	541	5.19%
2023/08/08	86	9.87	6	9.87	9.86	80	538	14.85%
2023/08/07	0.2	9.84	0	0.00	9.84	0.2	542	0.04%
2023/08/04	12	9.94	0	0.00	9.92	12	538	2.23%
2023/08/02	1	9.97	2	9.96	9.94	-1	538	-0.19%
2023/08/01	11	9.94	0	0.00	9.96	11	533	2.06%
2023/07/31	10	9.98	0	0.00	9.95	10	531	1.88%
2023/07/28	2	10.00	0	0.00	10.00	2	530	0.38%
2023/07/27	5	10.05	3	10.05	10.10	2	531	0.38%
2023/07/26	34	9.99	7	9.97	9.98	27	529	5.10%
2023/07/25	0	0.00	2	9.89	9.88	-2	527	-0.38%
2023/07/24	5	9.86	0	0.00	9.86	5	527	0.95%
2023/07/21	0	0.00	4	9.95	9.94	-4	529	-0.76%
2023/07/20	0	0.00	4	9.90	10.00	-4	533	-0.75%
2023/07/19	3.1	9.95	0	0.00	9.90	3.1	532	0.58%
2023/07/18	22	10.00	0	0.00	10.00	22	531	4.14%
2023/07/17	21	10.10	0	0.00	10.05	21	530	3.96%
2023/07/14	2.2	10.06	5	10.05	10.10	-2.8	531	-0.53%
2023/07/13	79	10.15	2	10.10	10.10	77	530	14.50%
2023/07/12	15	10.22	4	10.20	10.25	11	531	2.07%
2023/07/11	1	10.30	0	0.00	10.25	1	535	0.19%
2023/07/10	26	10.30	1	10.30	10.30	25	537	4.65%
2023/07/07	4	10.31	3	10.30	10.30	1	537	0.19%
2023/07/05	6	10.55	0	0.00	10.55	6	533	1.12%
2023/06/29	4	10.60	0	0.00	10.55	4	531	0.75%
2023/06/28	0	0.00	5	10.45	10.50	-5	537	-0.93%
2023/06/26	0.1	10.55	0	0.00	10.50	0.1	542	0.01%
2023/06/20	2	10.40	0	0.00	10.35	2	549	0.36%
2023/06/19	2	10.40	1	10.40	10.40	1	556	0.18%
2023/06/16	5	10.44	2	10.45	10.40	3	556	0.54%
2023/06/15	2.2	10.40	4	10.36	10.35	-1.8	553	-0.33%
2023/06/14	0	0.00	4.2	10.41	10.35	-4.2	560	-0.75%
2023/06/13	2	10.40	0.2	10.55	10.40	1.8	570	0.32%
2023/06/12	2	10.50	1	10.45	10.45	1	575	0.17%
2023/06/08	5	10.60	4	10.56	10.55	1	581	0.17%
2023/06/07	0	0.00	8	10.53	10.55	-8	587	-1.36%
2023/06/06	5	10.50	10	10.50	10.50	-5	611	-0.82%
2023/06/05	0	0.00	1	10.45	10.50	-1	636	-0.16%
2023/06/01	1	10.40	0	0.00	10.40	1	633	0.16%
2023/05/30	0.2	10.55	0	0.00	10.45	0.2	632	0.03%
2023/05/26	0	10.53	0	0.00	10.45	0	634	0.00%
2023/05/25	0	0.00	3	10.75	10.65	-3	637	-0.47%
2023/05/23	6	10.83	0	0.00	10.65	6	622	0.96%
2023/05/22	4	10.66	0	0.00	10.60	4	594	0.67%
2023/05/19	0.2	10.40	0	0.00	10.35	0.2	569	0.04%
2023/05/18	0	0.00	6	10.35	10.40	-6	567	-1.06%
2023/05/15	0	0.00	2	10.05	10.20	-2	570	-0.35%
2023/05/12	2.1	10.15	0	0.00	10.10	2.1	575	0.36%
2023/05/11	2.1	10.15	0	0.00	10.15	2.1	573	0.37%
2023/05/10	0	0.00	0	10.35	10.25	0	571	0.00%
2023/05/05	0.2	10.40	2	10.40	10.40	-1.8	576	-0.31%
2023/05/04	1.2	10.41	0	0.00	10.35	1.2	583	0.20%
2023/04/27	0	0.00	3	10.35	10.45	-3	601	-0.50%
2023/04/26	1	10.30	2	10.30	10.30	-1	605	-0.17%
2023/04/24	0.1	10.50	0	0.00	10.45	0.1	595	0.02%
2023/04/21	1.3	10.54	2	10.50	10.45	-0.7	593	-0.12%
2023/04/19	0	0.00	1	10.70	10.80	-1	582	-0.17%
2023/04/18	2.1	10.80	26	10.88	10.80	-23.9	578	-4.13%
2023/04/17	0	0.00	2	10.75	10.80	-2	582	-0.34%
2023/04/14	6	10.75	0	0.00	10.70	6	574	1.04%
2023/04/12	0.1	10.80	8	10.75	10.75	-8	573	-1.39%
2023/04/11	0	0.00	4	10.75	10.75	-4	571	-0.70%
2023/04/10	1	10.75	6	10.75	10.70	-5	573	-0.87%
2023/04/07	0.1	10.74	0	0.00	10.70	0.1	571	0.01%
2023/03/31	1	10.75	2	10.75	10.75	-1	568	-0.18%
2023/03/27	6.1	10.78	0	0.00	10.70	6.1	571	1.07%
2023/03/23	0	0.00	1	10.75	10.65	-1	571	-0.18%
2023/03/21	1	10.70	2	10.65	10.65	-1	561	-0.18%
2023/03/20	24	10.70	0	0.00	10.70	24	564	4.25%
2023/03/17	1	10.55	17	10.65	10.65	-16	567	-2.82%
2023/03/16	0	0.00	7	10.65	10.55	-7	564	-1.24%
2023/03/15	10	10.85	53	10.81	10.80	-43	561	-7.66%
2023/03/14	7	10.90	0	0.00	10.90	7	564	1.24%
2023/03/13	1	10.85	1	10.85	10.95	0	571	0.00%
2023/03/10	39	11.20	11	11.26	11.15	28	569	4.92%
2023/03/09	4	11.56	3	11.78	11.40	1	582	0.17%
2023/03/08	2	11.30	22	11.21	11.50	-20	594	-3.36%
2023/03/07	1	11.15	5	11.10	11.05	-4	582	-0.69%
2023/03/06	0	0.00	5.1	11.00	11.05	-5.1	604	-0.84%
2023/03/01	1	11.10	0	0.00	11.00	1	611	0.16%
2023/02/24	2	11.10	0	0.00	11.10	2	611	0.33%
2023/02/23	6	11.10	4	11.05	11.10	2	608	0.33%
2023/02/22	0	0.00	0.1	11.00	10.95	-0.1	597	-0.02%
2023/02/21	3	11.00	1	11.00	11.00	2	603	0.33%
2023/02/20	1	10.90	4	10.95	11.00	-3	606	-0.49%
2023/02/15	1	10.95	0	0.00	10.80	1	624	0.16%
2023/02/14	10	10.90	10	10.85	10.85	0	626	0.00%
2023/02/09	0	0.00	11	10.85	10.90	-11	647	-1.70%
2023/02/03	1	10.80	0	0.00	10.80	1	668	0.15%
2023/02/02	0	0.00	7	10.85	10.85	-7	666	-1.05%
2023/02/01	0	0.00	2	10.90	10.85	-2	660	-0.30%
2023/01/31	5	10.67	1	10.70	10.70	4	654	0.61%
2023/01/30	0	0.00	1	10.60	10.60	-1	653	-0.15%
2023/01/13	3	10.50	0	0.00	10.45	3	651	0.46%
2023/01/06	1	10.55	11	10.60	10.60	-10	677	-1.48%
2023/01/04	0	0.00	4	10.50	10.50	-4	685	-0.58%
2023/01/03	1	10.40	0.1	10.50	10.40	0.9	692	0.13%
2022/12/30	2	10.35	0	0.00	10.35	2	683	0.29%
2022/12/29	0	0.00	5	10.25	10.35	-5	699	-0.72%
2022/12/28	5	10.45	0	0.00	10.35	5	704	0.71%
2022/12/21	1	10.35	0	0.00	10.25	1	771	0.13%
2022/12/16	1	10.35	0	0.00	10.35	1	831	0.12%
2022/12/15	0	0.00	1	10.40	10.45	-1	838	-0.12%
2022/12/14	0	0.00	25	10.50	10.40	-25	846	-2.95%
2022/12/12	0	0.00	2	10.40	10.40	-2	851	-0.23%
2022/12/09	0	0.00	9	10.66	10.55	-9	848	-1.06%
2022/12/08	0	0.00	11.1	10.50	10.65	-11.1	846	-1.31%
2022/12/07	0	0.00	22	10.60	10.50	-22	840	-2.62%
2022/12/06	0	0.00	5	10.70	10.70	-5	836	-0.60%
2022/12/05	10	10.85	2	10.80	10.80	8	834	0.96%
2022/12/02	0	0.00	4	10.95	10.95	-4	832	-0.48%
2022/12/01	0	0.00	8	10.91	10.95	-8	834	-0.96%
2022/11/30	9	10.99	8	11.03	10.85	1	820	0.12%
2022/11/29	14	10.60	34	10.68	10.70	-20	790	-2.53%
2022/11/28	6	10.65	56	10.66	10.70	-50	781	-6.40%
2022/11/25	0.2	10.35	4	10.40	10.35	-3.9	763	-0.50%
2022/11/24	0	0.00	13	10.39	10.35	-13	763	-1.70%
2022/11/23	0	0.00	4	10.45	10.40	-4	767	-0.52%
2022/11/22	0	0.00	18.1	10.37	10.30	-18.1	774	-2.33%
2022/11/21	0	0.00	16	10.45	10.40	-16	782	-2.05%
2022/11/18	4	10.41	0	0.00	10.35	4	796	0.50%
2022/11/17	8	10.50	11	10.36	10.50	-3	892	-0.34%
2022/11/16	0	0.00	0.1	10.50	10.35	-0.1	886	-0.01%
2022/11/15	0	0.00	1	10.40	10.50	-1	883	-0.11%
2022/11/14	0	0.00	24	10.41	10.40	-24	891	-2.69%
2022/11/11	58	10.25	3	10.25	10.20	55	887	6.20%
2022/11/10	0	0.00	1	10.20	10.25	-1	899	-0.11%
2022/11/09	1	10.25	22	10.29	10.25	-21	916	-2.29%
2022/11/07	0	0.00	1	10.15	10.20	-1	949	-0.11%
2022/11/04	1	10.00	0	0.00	10.25	1	949	0.11%
2022/11/02	0	0.00	40	9.88	9.98	-40	1,008	-3.97%
2022/11/01	10	9.70	2	9.73	9.76	8	1,041	0.77%
2022/10/31	28	9.65	0	0.00	9.61	28	1,067	2.62%
2022/10/28	0	0.00	2	9.71	9.58	-2	1,101	-0.18%
2022/10/27	0	0.00	1	9.63	9.68	-1	1,106	-0.09%
2022/10/26	0	0.00	1	9.60	9.60	-1	1,108	-0.09%
2022/10/25	0	0.00	24	9.48	9.51	-24	1,115	-2.15%
2022/10/24	0	0.00	1	9.52	9.45	-1	1,113	-0.09%
2022/10/19	0	0.00	4	9.59	9.61	-4	1,125	-0.36%
2022/10/13	0.1	9.10	3	9.49	9.08	-2.9	1,119	-0.26%
2022/10/11	1	9.50	0	0.00	9.51	1	1,111	0.09%
2022/10/06	6	9.99	5	9.90	9.76	1	1,112	0.09%
2022/10/03	1	9.30	1	9.45	9.43	0	1,118	0.00%
2022/09/29	0.2	9.28	33	9.20	9.26	-32.9	1,129	-2.91%
2022/09/28	12.1	9.34	7	9.30	9.12	5.1	1,115	0.46%
2022/09/27	4	9.79	2	9.71	9.77	2	1,092	0.18%
2022/09/26	37.2	10.03	6	9.88	9.87	31.2	1,096	2.85%
2022/09/23	1	10.50	0	0.00	10.40	1	1,087	0.09%
2022/09/22	0	0.00	2	10.50	10.40	-2	1,104	-0.18%
2022/09/21	4	10.26	2	10.15	10.30	2	1,097	0.18%
2022/09/20	2	10.30	0	0.00	10.25	2	1,095	0.18%
2022/09/19	2	10.25	0	0.00	10.30	2	1,100	0.18%
2022/09/14	1	10.45	0	0.00	10.50	1	1,157	0.09%
2022/09/13	1	10.60	0	0.00	10.55	1	1,180	0.08%
2022/09/12	2	10.45	2	10.55	10.55	0	1,209	0.00%
2022/09/08	4	10.30	0	0.00	10.30	4	1,220	0.33%
2022/09/07	2	10.15	2	10.20	10.20	0	1,231	0.00%
2022/09/06	1	10.25	0	0.00	10.30	1	1,241	0.08%
2022/09/05	3	10.47	5	10.50	10.45	-2	1,269	-0.16%
2022/09/02	2	10.60	0	0.00	10.60	2	1,275	0.16%
2022/08/31	0	0.00	1	10.80	10.85	-1	1,292	-0.08%
2022/08/29	12	10.75	8	10.78	10.75	4	1,284	0.31%
2022/08/26	0	0.00	1	11.05	11.05	-1	1,275	-0.08%
2022/08/25	49	11.02	24	11.00	11.00	25	1,269	1.97%
2022/08/24	56	11.28	34	11.22	11.00	22	1,261	1.74%
2022/08/23	10	10.85	11	10.90	10.95	-1	1,169	-0.09%
2022/08/22	17	10.92	15	10.94	10.90	2	1,172	0.17%
2022/08/19	0	0.00	5	10.89	10.95	-5	1,169	-0.43%
2022/08/18	11	10.78	0	0.00	10.80	11	1,156	0.95%
2022/08/17	22	10.89	18	11.02	10.80	4	1,152	0.35%
2022/08/16	0	0.00	4	10.80	10.80	-4	1,140	-0.35%
2022/08/15	39	10.83	11	10.84	10.80	28	1,134	2.47%
2022/08/12	1	10.60	10	10.45	10.60	-9	1,106	-0.81%
2022/08/11	6	10.23	0	0.00	10.25	6	1,092	0.55%
2022/08/10	2	10.15	0	0.00	10.15	2	1,092	0.18%
2022/08/09	15	10.34	0	0.00	10.30	15	1,085	1.38%
2022/08/05	12	11.19	0	0.00	11.20	12	1,013	1.18%
2022/08/04	14	10.99	0	0.00	10.90	14	1,003	1.40%
2022/08/03	1	11.25	1	11.25	11.25	0	983	0.00%
2022/08/02	0	0.00	10	11.20	11.20	-10	1,001	-1.00%
2022/08/01	2	11.35	10	11.35	11.35	-8	1,055	-0.76%
2022/07/29	10	11.20	0	0.00	11.20	10	1,050	0.95%
2022/07/28	6	11.20	10	11.16	11.10	-4	1,057	-0.38%
2022/07/27	2	11.20	0	0.00	11.20	2	1,057	0.19%
2022/07/26	2	11.53	0	0.00	11.50	2	1,056	0.19%
2022/07/21	0	0.00	53	11.30	11.45	-53	1,109	-4.78%
2022/07/18	0	0.00	48	11.36	11.45	-48	1,218	-3.94%
2022/07/15	1	11.15	0	0.00	11.15	1	1,227	0.08%
2022/07/14	1	11.15	6	11.22	11.30	-5	1,242	-0.40%
2022/07/12	13	10.95	0	0.00	10.80	13	1,274	1.02%
2022/07/11	0	0.00	3	11.28	11.20	-3	1,290	-0.23%
2022/07/08	2	11.15	1	11.30	11.20	1	1,342	0.07%
2022/07/07	0	0.00	7	10.85	11.10	-7	1,397	-0.50%
2022/07/04	0	0.00	6	11.11	11.10	-6	1,610	-0.37%
2022/07/01	3	10.77	14	10.82	10.65	-11	1,643	-0.67%
2022/06/30	33	11.39	0	0.00	11.25	33	1,660	1.99%
2022/06/29	0	0.00	1	11.80	11.70	-1	1,657	-0.06%
2022/06/28	1	11.90	14	11.93	11.95	-13	1,690	-0.77%
2022/06/27	1	11.95	3	11.97	12.00	-2	1,768	-0.11%
2022/06/24	7	11.95	21	11.83	11.70	-14	1,788	-0.78%
2022/06/23	11	11.30	1	11.30	11.20	10	1,792	0.56%
2022/06/22	0	0.00	8	11.75	11.30	-8	1,821	-0.44%
2022/06/21	1	11.95	28	11.60	11.90	-27	1,852	-1.46%
2022/06/20	2	11.85	10	11.40	11.25	-8	1,865	-0.43%
2022/06/17	2	12.18	28	12.08	12.10	-26	1,859	-1.40%
2022/06/16	4	12.56	1	12.20	12.20	3	1,887	0.16%
2022/06/15	13	12.58	9.7	12.59	12.60	3.3	1,925	0.17%
2022/06/14	6	12.51	3	12.65	12.50	3	1,970	0.15%
2022/06/13	72	12.83	0	0.00	12.85	72	1,968	3.66%
2022/06/10	5	13.11	0	0.00	13.10	5	1,982	0.25%
2022/06/09	11	13.20	0	0.00	13.20	11	2,011	0.55%
2022/06/07	2	13.45	0	0.00	13.45	2	2,034	0.10%
2022/06/06	2	13.55	2	13.60	13.55	0	2,100	0.00%
2022/06/02	0	0.00	9	13.75	13.75	-9	2,147	-0.42%
2022/06/01	20	13.70	2	13.70	13.60	18	2,171	0.83%
2022/05/31	0	0.00	5	13.60	13.50	-5	2,181	-0.23%
2022/05/30	0	0.00	11	13.45	13.45	-11	2,190	-0.50%
2022/05/26	2	13.25	0	0.00	13.20	2	2,220	0.09%
2022/05/24	0	0.00	1	13.40	13.35	-1	2,278	-0.04%
2022/05/23	4	13.46	2	13.50	13.45	2	2,278	0.09%
2022/05/20	0	0.00	10	13.31	13.25	-10	2,297	-0.44%
2022/05/19	2	13.08	1	13.10	13.15	1	2,337	0.04%
2022/05/18	2	13.20	0	0.00	13.30	2	2,345	0.09%
2022/05/16	1	13.15	6	13.08	13.00	-5	2,393	-0.21%
2022/05/13	5	12.80	3	12.92	12.95	2	2,408	0.08%
2022/05/12	4	12.70	54	12.62	12.50	-50	2,426	-2.06%
2022/05/11	12	12.76	11	12.76	12.90	1	2,431	0.04%
2022/05/10	3	12.83	16	12.47	12.75	-13	2,440	-0.53%
2022/05/09	19	13.00	13	12.98	12.80	6	2,440	0.25%
2022/05/06	6	13.78	7	13.81	13.80	-1	2,425	-0.04%
2022/05/05	1	14.05	0	0.00	14.10	1	2,498	0.04%
2022/05/04	1	14.00	8	13.95	13.95	-7	2,520	-0.28%
2022/05/03	1	13.80	0	0.00	13.85	1	2,540	0.04%
2022/04/29	1	14.10	0	0.00	14.00	1	2,566	0.04%
2022/04/28	20	13.93	10	13.84	13.95	10	2,569	0.39%
2022/04/27	4	13.88	25	13.87	13.90	-21	2,571	-0.82%
2022/04/26	25	14.53	0	0.00	14.50	25	2,545	0.98%
2022/04/25	8	14.70	24	14.79	14.45	-16	2,546	-0.63%
2022/04/22	41	15.17	0	0.00	15.15	41	2,496	1.64%
2022/04/21	9	15.38	1	15.35	15.35	8	2,509	0.32%
2022/04/20	13	15.20	3	15.30	15.25	10	2,520	0.40%
2022/04/19	5	15.23	3.2	15.30	15.25	1.8	2,551	0.07%
2022/04/18	306	15.27	5	15.23	15.20	301	2,572	11.70%	大買/鉅額交易
2022/04/15	10.2	15.45	0	0.00	15.35	10.2	2,562	0.40%
2022/04/14	12	15.54	1	15.55	15.50	11	2,566	0.43%
2022/04/13	17	15.76	51	15.76	15.75	-34	2,565	-1.33%
2022/04/12	44	15.99	141	16.05	15.95	-97	2,529	-3.83%	大賣/
2022/04/11	33	16.80	12	16.56	16.40	21	2,489	0.84%
2022/04/08	63	17.14	24	17.18	17.20	39	2,406	1.62%
2022/04/07	9	17.01	28	16.81	16.60	-19	2,357	-0.81%
2022/04/06	40.1	17.17	3	17.22	17.20	37.1	2,321	1.60%
2022/04/01	11	17.09	2	17.10	17.05	9	2,318	0.39%
2022/03/31	19	17.09	3	17.05	17.10	16	2,331	0.69%
2022/03/30	65	17.11	21	17.00	17.10	44	2,319	1.90%
2022/03/29	6	16.74	62	16.75	16.75	-56	2,261	-2.48%
2022/03/28	8	16.63	19	16.59	16.65	-11	2,270	-0.48%
2022/03/25	3	16.77	6	16.78	16.75	-3	2,273	-0.13%
2022/03/24	3	16.68	1	16.70	16.65	2	2,283	0.09%
2022/03/23	0	0.00	9	16.50	16.60	-9	2,557	-0.35%
2022/03/22	1	16.40	10	16.45	16.40	-9	2,575	-0.35%
2022/03/21	28	16.39	13	16.34	16.40	15	2,573	0.58%
2022/03/18	47	16.28	21	16.25	16.25	26	2,592	1.00%
2022/03/17	8	16.07	11	16.10	16.05	-3	2,577	-0.12%
2022/03/16	0	0.00	5	15.82	15.70	-5	2,557	-0.20%
2022/03/15	2	15.65	15	15.62	15.60	-13	2,648	-0.49%
2022/03/14	1	15.40	0.1	15.45	15.60	0.9	2,687	0.03%
2022/03/11	2	15.45	2.2	15.55	15.55	-0.2	2,694	-0.01%
2022/03/10	2.2	15.61	1	15.75	15.60	1.2	2,745	0.04%
2022/03/09	0	0.00	6	15.68	15.75	-6	2,955	-0.20%
2022/03/08	2	15.18	1	15.45	15.15	1	2,935	0.03%
2022/03/07	3	15.50	17	15.43	15.40	-14	2,922	-0.48%
2022/03/04	0	0.00	1	15.85	15.80	-1	2,942	-0.03%
2022/03/03	0	0.00	1	15.95	15.85	-1	3,007	-0.03%
2022/03/02	6	15.82	6	15.72	15.85	0	3,059	0.00%
2022/03/01	0	0.00	1	15.65	15.70	-1	3,086	-0.03%
2022/02/25	6	15.42	13	15.35	15.35	-7	3,113	-0.22%
2022/02/24	1	15.50	1	15.40	15.40	0	3,137	0.00%
2022/02/23	12	15.95	0	0.00	15.95	12	3,132	0.38%
2022/02/22	10	16.04	6	15.93	15.95	4	3,209	0.12%
2022/02/21	9	16.29	1	16.35	16.25	8	3,218	0.25%
2022/02/18	0	0.00	13	15.96	16.10	-13	3,242	-0.40%
2022/02/17	11	16.15	6	16.10	15.95	5	3,298	0.15%
2022/02/16	1	15.95	2	16.00	15.95	-1	3,306	-0.03%
2022/02/15	1	16.00	1	16.00	15.90	0	3,356	0.00%
2022/02/14	0	0.00	20	16.09	16.15	-20	3,413	-0.59%
2022/02/11	3	16.07	1	16.20	16.05	2	3,748	0.05%
2022/02/10	10	16.10	1	16.25	16.05	9	3,870	0.23%
2022/02/09	0	0.00	10	16.15	16.15	-10	4,058	-0.25%
2022/02/08	0	0.00	3	15.92	16.15	-3	4,103	-0.07%
2022/02/07	1	15.85	5	15.68	15.90	-4	4,171	-0.10%
2022/01/26	0	0.00	10	14.88	15.00	-10	4,266	-0.23%
2022/01/25	1	15.00	8	15.10	14.95	-7	4,352	-0.16%
2022/01/24	0	0.00	15.2	15.09	15.15	-15.2	4,387	-0.35%
2022/01/21	2	15.40	1	15.50	15.40	1	4,416	0.02%
2022/01/20	0.2	15.65	8	15.60	15.60	-7.9	4,460	-0.18%
2022/01/19	1	15.60	1	15.50	15.50	0	4,516	0.00%
2022/01/18	2	15.65	0	0.00	15.50	2	4,605	0.04%
2022/01/17	5	15.29	2	15.30	15.45	3	4,675	0.06%
2022/01/14	3	15.22	7	15.21	15.30	-4	4,766	-0.08%
2022/01/13	1	15.70	2	15.58	15.60	-1	4,833	-0.02%
2022/01/12	12	15.41	12	15.60	15.40	0	4,948	0.00%
2022/01/11	4.1	15.73	1	15.85	15.70	3.1	5,288	0.06%
2022/01/10	2	15.88	0	0.00	16.00	2	5,557	0.04%
2022/01/07	1	15.80	11	15.83	15.85	-10	5,589	-0.18%
2022/01/06	8	15.93	12	16.08	15.95	-4	5,624	-0.07%
2022/01/05	13	16.18	10	16.20	16.10	3	5,665	0.05%
2022/01/04	2	16.23	0	0.00	16.30	2	5,769	0.03%
2022/01/03	6	16.33	7	16.41	16.35	-1	5,878	-0.02%
2021/12/30	1	16.50	5	16.52	16.45	-4	6,055	-0.07%
2021/12/29	1	16.45	2	16.53	16.55	-1	6,566	-0.02%
2021/12/28	8	16.43	3	16.42	16.40	5	6,865	0.07%
2021/12/27	0	0.00	1	16.55	16.55	-1	7,447	-0.01%
2021/12/24	10	16.50	85	16.45	16.50	-75	8,303	-0.90%
2021/12/23	25	16.55	1	16.60	16.50	24	9,207	0.26%
2021/12/22	18	16.59	28	16.56	16.60	-10	9,607	-0.10%
2021/12/21	0	0.00	7	16.41	16.80	-7	10,623	-0.07%
2021/12/20	99	16.67	3	16.55	16.55	96	10,759	0.89%
2021/12/17	125	17.13	144	17.07	16.80	-19	10,748	-0.18%	大買/大賣/
2021/12/16	56	16.78	5	16.90	16.60	51	10,478	0.49%
2021/12/15	38	16.64	1	16.75	16.75	37	10,516	0.35%
2021/12/14	17	16.77	21	16.62	16.50	-4	10,534	-0.04%
2021/12/13	2	16.75	18	16.77	16.75	-16	10,492	-0.15%
2021/12/10	4	16.75	2	16.75	16.75	2	10,482	0.02%
2021/12/09	14	17.03	29	17.07	16.90	-15	10,535	-0.14%
2021/12/08	6	17.08	23	16.84	16.70	-17	10,463	-0.16%
2021/12/07	5.2	16.81	8	16.86	16.90	-2.8	10,429	-0.03%
2021/12/06	6	16.82	1	16.80	16.85	5	10,412	0.05%
2021/12/03	72	16.79	93	16.83	16.90	-21	10,387	-0.20%
2021/12/02	1	16.15	6	16.01	16.10	-5	10,202	-0.05%
2021/12/01	6.5	16.11	11	15.93	16.15	-4.5	10,232	-0.04%
2021/11/30	4	16.05	15	16.07	16.10	-11	10,289	-0.11%
2021/11/29	32	15.76	27	15.54	15.60	5	10,430	0.05%
2021/11/26	35	16.24	27	16.34	16.10	8	10,409	0.08%
2021/11/25	12	16.61	6	16.65	16.60	6	10,419	0.06%
2021/11/24	20	16.52	20	16.53	16.60	0	10,420	0.00%
2021/11/23	47	16.48	51	16.45	16.30	-4	10,418	-0.04%
2021/11/22	2.3	16.53	71	16.52	16.40	-68.7	10,428	-0.66%
2021/11/19	33	16.59	25	16.51	16.40	8	10,482	0.08%
2021/11/18	20	16.69	20	16.66	16.65	0	10,467	0.00%
2021/11/17	23	16.66	25	16.68	16.60	-2	10,541	-0.02%
2021/11/16	25	16.84	24	16.78	16.70	1	10,572	0.01%
2021/11/15	29	16.98	20.9	16.94	16.90	8.1	10,626	0.08%
2021/11/12	18	17.01	12	17.02	16.95	6	10,747	0.06%
2021/11/11	14	17.11	77	17.17	17.05	-63	10,836	-0.58%
2021/11/10	325	17.44	286.5	17.39	17.20	38.5	10,969	0.35%	大買/大賣/
2021/11/09	18	16.93	35	17.00	16.90	-17	10,689	-0.16%
2021/11/08	42	16.97	16	17.09	17.00	26	10,649	0.24%
2021/11/05	20	17.43	26	17.54	17.65	-6	10,570	-0.06%
2021/11/04	43	17.69	14	17.77	17.40	29	10,622	0.27%
2021/11/03	27	17.61	217	17.50	17.65	-190	10,856	-1.75%	大賣/鉅額交易
2021/11/02	45	17.43	19	17.41	17.15	26	11,142	0.23%
2021/11/01	7	17.09	7	17.18	17.10	0	11,155	0.00%
2021/10/29	44	17.22	56	17.12	17.10	-12	11,217	-0.11%
2021/10/28	4	17.24	25	17.22	17.30	-21	11,205	-0.19%
2021/10/27	22.2	17.00	11	17.01	17.05	11.2	11,259	0.10%
2021/10/26	59.1	17.19	21	17.31	17.05	38.1	11,310	0.34%
2021/10/25	58	17.40	21	17.53	17.40	37	11,401	0.32%
2021/10/22	41	17.59	4	17.61	17.40	37	11,495	0.32%
2021/10/21	11	17.84	83	18.00	17.80	-72	11,547	-0.62%
2021/10/20	188.2	17.97	219	18.01	18.00	-30.8	11,620	-0.27%	大買/大賣/
2021/10/19	483	18.13	344	18.02	18.05	139	11,855	1.17%	大買/大賣/鉅額交易
2021/10/18	101	18.11	112	18.14	18.40	-11	11,592	-0.09%	大買/大賣/
2021/10/15	21	17.06	19	17.03	16.95	2	11,483	0.02%
2021/10/14	4	16.90	5	16.94	16.90	-1	11,567	-0.01%
2021/10/13	10	17.06	71	17.33	16.90	-61	11,659	-0.52%
2021/10/12	20	17.58	20	17.54	17.40	0	11,702	0.00%
2021/10/08	46.5	18.05	33	18.12	18.15	13.5	11,723	0.12%
2021/10/07	38	18.25	92	18.21	18.20	-54	11,892	-0.45%
2021/10/06	313	18.19	221.2	18.19	18.00	91.9	12,221	0.75%	大買/大賣/
2021/10/05	120	17.29	120.1	17.27	17.95	-0.1	11,997	0.00%	大買/大賣/
2021/10/04	208.3	18.07	596.8	18.67	17.70	-388.6	12,100	-3.21%	大買/大賣/鉅額交易
2021/10/01	1,733.1	20.49	1,339.6	20.27	19.65	393.6	11,568	3.40%	大買/大賣/鉅額交易
2021/09/30	518.2	20.86	576	21.13	21.35	-57.8	10,772	-0.54%	大買/大賣/
2021/09/29	153	19.50	170	19.57	19.45	-17	9,897	-0.17%	大買/大賣/
2021/09/28	550	19.59	479	19.70	19.40	71	9,502	0.75%	大買/大賣/
2021/09/27	44	18.24	25	18.37	18.75	19	8,503	0.22%
2021/09/24	22	17.58	34	17.69	17.50	-12	8,397	-0.14%
2021/09/23	23	17.37	65	17.26	17.35	-42	8,444	-0.50%
2021/09/22	28	17.51	6	17.48	17.40	22	8,471	0.26%
2021/09/17	15	18.41	26	18.34	18.30	-11	8,552	-0.13%
2021/09/16	1	18.60	1	18.65	18.55	0	8,607	0.00%
2021/09/15	12	18.83	12	18.76	18.85	0	9,022	0.00%
2021/09/14	74	18.72	17	18.65	18.60	57	9,374	0.61%
2021/09/13	13	19.05	16.5	18.94	19.20	-3.5	9,851	-0.04%
2021/09/10	13	18.68	8	18.73	18.70	5	11,115	0.04%
2021/09/09	2	18.40	57	18.36	18.45	-55	11,323	-0.49%
2021/09/08	17	18.14	14	18.10	18.10	3	11,584	0.03%
2021/09/07	6	18.61	5	18.53	18.45	1	11,740	0.01%
2021/09/06	88	18.59	49	18.61	18.40	39	11,836	0.33%
2021/09/03	98	18.96	94	19.16	19.20	4	11,964	0.03%
2021/09/02	99.5	19.02	511	18.70	18.60	-411.5	12,175	-3.38%	大賣/鉅額交易
2021/09/01	40	20.14	24	19.97	19.95	16	12,163	0.13%
2021/08/31	13	19.93	13	20.07	20.20	0	12,314	0.00%
2021/08/30	20	20.10	12	19.85	19.90	8	12,535	0.06%
2021/08/27	5	19.92	38	19.90	19.90	-33	13,383	-0.25%
2021/08/26	43	19.79	18	19.82	19.70	25	15,401	0.16%
2021/08/25	20	19.64	25	19.70	19.80	-5	16,491	-0.03%
2021/08/24	7	19.29	11	19.31	19.25	-4	17,469	-0.02%
2021/08/23	18	19.50	25	19.53	19.55	-7	18,596	-0.04%
2021/08/20	11	18.94	19	18.95	18.90	-8	20,166	-0.04%
2021/08/19	49	19.16	55	18.71	18.50	-6	21,879	-0.03%
2021/08/18	29	18.91	97	18.03	19.25	-68	25,250	-0.27%
2021/08/17	23.2	18.89	45	18.68	18.40	-21.8	28,626	-0.08%
2021/08/16	48	18.94	94.3	18.97	19.45	-46.3	30,071	-0.15%
2021/08/13	22	19.60	44	19.92	19.50	-22	33,128	-0.07%
2021/08/12	15	19.39	7	19.56	19.60	8	34,806	0.02%
2021/08/11	35	19.67	30	19.88	19.50	5	35,695	0.01%
2021/08/10	58	20.33	20.5	20.39	20.25	37.5	37,472	0.10%
2021/08/09	190.1	21.04	191.2	20.99	20.60	-1.1	38,180	0.00%	大買/大賣/
2021/08/06	627.2	22.21	222	22.21	21.95	405.2	39,396	1.03%	大買/大賣/鉅額交易
2021/08/05	44	21.39	74	21.41	21.45	-30	40,500	-0.07%
2021/08/04	57.2	21.16	19	21.52	21.10	38.2	43,753	0.09%
2021/08/03	34	21.32	5	21.16	21.15	29	44,498	0.07%
2021/08/02	51.2	21.26	23	21.30	21.65	28.2	45,027	0.06%
2021/07/30	95	21.41	38	21.21	21.10	57	46,282	0.12%
2021/07/29	74	21.28	41	21.37	21.75	33	47,165	0.07%
2021/07/28	37	20.84	38	20.70	20.80	-1	47,550	0.00%
2021/07/27	45	20.48	133	20.58	20.25	-88	48,011	-0.18%	大賣/
2021/07/26	46	21.28	115.8	21.02	21.15	-69.8	48,466	-0.14%	大賣/
2021/07/23	207.1	21.89	160	21.53	21.65	47.1	48,730	0.10%	大買/大賣/
2021/07/22	41	20.30	134.7	20.27	20.05	-93.7	48,592	-0.19%	大賣/
2021/07/21	35.1	20.57	71.4	20.43	20.00	-36.3	48,682	-0.07%
2021/07/20	45	21.09	38	21.05	21.00	7	48,769	0.01%
2021/07/19	42	21.80	141.9	21.78	21.80	-99.9	49,002	-0.20%	大賣/
2021/07/16	46	21.47	48	21.34	21.40	-2	49,333	0.00%
2021/07/15	69	21.49	109	21.86	22.10	-40	49,513	-0.08%	大賣/
2021/07/14	83	20.92	154.4	20.84	21.20	-71.4	49,671	-0.14%	大賣/
2021/07/13	230.4	21.61	258.1	21.80	20.90	-27.7	49,786	-0.06%	大買/大賣/
2021/07/12	133.2	23.26	130	23.22	23.05	3.2	49,635	0.01%	大買/大賣/
2021/07/09	439.2	24.25	168.2	24.33	23.80	271	49,983	0.54%	大買/大賣/鉅額交易
2021/07/08	109	25.19	107.6	25.25	25.30	1.4	49,925	0.00%	大買/大賣/
2021/07/07	78	24.67	62.2	24.91	24.60	15.8	50,603	0.03%
2021/07/06	13	24.15	65	23.97	24.25	-52	51,005	-0.10%
2021/07/05	5	23.28	25.1	23.28	23.40	-20.1	51,616	-0.04%
2021/07/02	44.2	24.26	40	23.59	23.60	4.2	52,722	0.01%
2021/07/01	55	23.84	23	24.07	23.50	32	53,157	0.06%
2021/06/30	29.1	23.15	118	23.44	23.90	-88.9	53,339	-0.17%	大賣/
2021/06/29	78.5	22.98	29	22.93	22.55	49.5	53,304	0.09%
2021/06/28	95	23.38	102	23.30	23.35	-7	53,317	-0.01%	大賣/
2021/06/25	39	25.10	57.1	24.94	24.45	-18.1	53,263	-0.03%
2021/06/24	91	24.78	240	24.93	24.55	-149	53,333	-0.28%	大賣/鉅額交易
2021/06/23	247.4	24.81	236.1	24.41	24.30	11.3	53,378	0.02%	大買/大賣/
2021/06/22	222.2	25.28	392.1	25.27	24.95	-169.9	53,081	-0.32%	大買/大賣/鉅額交易
2021/06/21	1,166.7	26.21	976.8	26.07	24.70	189.9	52,624	0.36%	大買/大賣/鉅額交易
2021/06/18	149	26.04	125.3	26.03	26.40	23.8	51,434	0.05%	大買/大賣/
2021/06/17	117.1	24.89	89.2	24.55	26.00	27.9	51,352	0.05%	大買/
2021/06/16	156.3	26.14	58.2	25.96	25.80	98.1	51,119	0.19%	大買/
2021/06/15	31.2	25.45	83.1	25.44	25.80	-51.9	51,074	-0.10%
2021/06/11	94.5	24.90	94.2	24.87	25.00	0.3	51,030	0.00%
2021/06/09	89.1	25.08	83	25.25	24.80	6.1	50,805	0.01%
2021/06/08	69.8	25.45	265	25.11	25.30	-195.2	51,007	-0.38%	大賣/鉅額交易
2021/06/07	196.3	25.77	140	25.70	25.75	56.3	51,325	0.11%	大買/大賣/
2021/06/04	352.5	27.31	147.5	27.13	26.45	205	51,054	0.40%	大買/大賣/鉅額交易
2021/06/03	930	27.68	1,728.5	27.50	28.30	-798.5	50,181	-1.59%	大買/大賣/鉅額交易
2021/06/02	847.6	26.18	824.2	26.26	25.75	23.4	48,157	0.05%	大買/大賣/
2021/06/01	868.6	25.38	637	25.56	26.25	231.6	47,028	0.49%	大買/大賣/鉅額交易
2021/05/31	900.7	26.02	1,106.9	26.06	25.10	-206.2	45,979	-0.45%	大買/大賣/鉅額交易
2021/05/28	1,109.7	26.61	1,099	26.65	26.50	10.7	44,815	0.02%	大買/大賣/
2021/05/27	1,598.8	26.43	1,398.5	26.44	25.90	200.3	43,186	0.46%	大買/大賣/鉅額交易
2021/05/26	1,947.9	26.15	1,772.9	26.24	26.15	175.1	41,423	0.42%	大買/大賣/鉅額交易
2021/05/25	2,137.1	26.45	2,368.2	25.81	24.60	-231.1	37,974	-0.61%	大買/大賣/鉅額交易
2021/05/24	1,201.6	25.08	675.6	25.64	26.10	526	34,465	1.53%	大買/大賣/鉅額交易
2021/05/21	1,949.4	22.68	2,132.1	22.98	23.75	-182.7	32,924	-0.55%	大買/大賣/鉅額交易
2021/05/20	418.1	20.85	898.4	20.99	21.60	-480.3	29,728	-1.62%	大買/大賣/鉅額交易
2021/05/19	903	19.62	805	19.63	19.65	98	28,016	0.35%	大買/大賣/
2021/05/18	1,177	19.41	1,065.2	19.51	19.90	111.8	27,084	0.41%	大買/大賣/鉅額交易
2021/05/17	991.3	19.54	652.2	19.50	18.95	339.2	25,228	1.34%	大買/大賣/鉅額交易
2021/05/14	734.5	20.78	715.4	20.66	21.05	19	24,418	0.08%	大買/大賣/
2021/05/13	1,093	20.62	873.8	20.39	19.15	219.2	22,869	0.96%	大買/大賣/鉅額交易
2021/05/12	2,015.9	22.85	1,811.1	22.62	21.05	204.8	21,310	0.96%	大買/大賣/鉅額交易
2021/05/11	306	22.36	509.4	22.52	22.55	-203.4	17,943	-1.13%	大買/大賣/鉅額交易
2021/05/10	151.5	19.89	349	20.12	20.50	-197.5	17,086	-1.16%	大買/大賣/鉅額交易
2021/05/07	929.1	19.14	542.5	19.03	18.65	386.6	16,535	2.34%	大買/大賣/鉅額交易
2021/05/06	528	17.94	428	18.14	18.80	100.1	15,177	0.66%	大買/大賣/
2021/05/05	190	16.77	280	17.00	17.10	-90	14,183	-0.63%	大買/大賣/
2021/05/04	252.1	17.16	345.5	16.50	15.95	-93.4	13,621	-0.69%	大買/大賣/
2021/05/03	450	17.93	240	17.81	17.35	210	13,001	1.62%	大買/大賣/鉅額交易
2021/04/29	468	17.64	357	17.30	17.20	111	12,410	0.89%	大買/大賣/鉅額交易
2021/04/28	67.4	17.33	151	17.41	17.50	-83.6	12,004	-0.70%	大賣/
2021/04/27	226.2	17.07	225	17.19	17.10	1.2	11,810	0.01%	大買/大賣/
2021/04/26	133	17.24	130.5	17.16	16.95	2.5	11,618	0.02%	大買/大賣/
2021/04/23	163	17.27	239.3	17.38	17.35	-76.3	11,390	-0.67%	大買/大賣/
2021/04/22	235.1	17.47	504	17.55	16.90	-268.9	11,094	-2.42%	大買/大賣/鉅額交易
2021/04/21	129	17.46	181	17.34	17.25	-52	10,639	-0.49%	大買/大賣/
2021/04/20	218.2	16.88	174	16.86	17.00	44.2	10,368	0.43%	大買/大賣/
2021/04/19	390	17.14	421	16.82	17.25	-31	10,127	-0.31%	大買/大賣/
2021/04/16	268.5	16.66	229	16.54	17.00	39.5	9,757	0.40%	大買/大賣/
2021/04/15	641.7	16.57	540.3	16.47	16.75	101.4	9,456	1.07%	大買/大賣/鉅額交易
2021/04/14	183	15.55	153	15.25	15.50	30	8,856	0.34%	大買/大賣/
2021/04/13	737.9	16.09	569.3	16.39	15.60	168.6	8,704	1.94%	大買/大賣/鉅額交易
2021/04/12	238.8	15.44	272	15.49	16.05	-33.2	8,129	-0.41%	大買/大賣/
2021/04/09	355	14.71	229.1	14.75	15.05	125.9	7,772	1.62%	大買/大賣/鉅額交易
2021/04/08	872	14.54	766.1	14.56	14.40	105.9	7,291	1.45%	大買/大賣/鉅額交易
2021/04/07	146	13.30	81	13.56	13.65	65	6,385	1.02%	大買/
2021/04/06	76	12.25	57	12.32	12.45	19	6,241	0.30%
2021/04/01	23	11.82	22	11.92	11.75	1	6,459	0.02%
2021/03/31	156	11.81	28	11.84	11.80	128	7,505	1.71%	大買/鉅額交易
2021/03/30	85	11.83	43	11.92	11.90	42	7,706	0.55%
2021/03/29	75	12.15	47.4	12.16	12.00	27.6	7,653	0.36%
2021/03/26	287.3	12.49	168.7	12.45	12.25	118.6	7,686	1.54%	大買/大賣/鉅額交易
2021/03/25	10	12.00	324	12.05	12.05	-314	7,244	-4.33%	大賣/鉅額交易
2021/03/24	645	11.98	290	12.09	11.95	355	7,180	4.94%	大買/大賣/鉅額交易
2021/03/23	14	11.91	0	0.00	11.80	14	7,095	0.20%
2021/03/22	20	11.87	123.3	11.86	11.95	-103.3	6,986	-1.48%	大賣/鉅額交易
2021/03/19	16	11.75	51	11.82	11.75	-35	6,918	-0.51%
2021/03/18	60	11.96	107	11.95	11.95	-47	6,977	-0.67%	大賣/
2021/03/17	40	11.87	9	11.72	11.85	31	6,928	0.45%
2021/03/16	24	11.71	56	11.79	11.50	-32	6,873	-0.47%
2021/03/15	200	11.83	89	11.90	11.85	111	6,818	1.63%	大買/鉅額交易
2021/03/12	254	11.69	158	11.79	11.90	96	6,653	1.44%	大買/大賣/
2021/03/11	99	11.27	89	11.34	11.20	10	6,304	0.16%
2021/03/10	1	10.60	62	10.25	10.55	-61	5,797	-1.05%
2021/03/09	4	10.65	0	0.00	10.55	4	5,790	0.07%
2021/03/08	0	0.00	4	10.66	10.70	-4	5,798	-0.07%
2021/03/05	63	10.69	0	0.00	10.60	63	5,781	1.09%
2021/03/04	2	10.85	0	0.00	10.70	2	5,801	0.03%
2021/03/03	3	10.65	1	10.75	10.65	2	5,811	0.03%
2021/03/02	4	10.76	10.2	10.96	10.60	-6.2	5,793	-0.11%
2021/02/26	6	10.69	13	10.73	10.75	-7	5,776	-0.12%
2021/02/25	6	10.56	10	10.65	10.65	-4	5,746	-0.07%
2021/02/24	1.1	10.41	5	10.30	10.35	-3.9	5,724	-0.07%
2021/02/23	2.1	10.67	5	10.84	10.75	-2.9	5,686	-0.05%
2021/02/22	30	10.45	23	10.56	10.60	7	5,650	0.12%
2021/02/19	6	10.34	20	10.34	10.35	-14	5,606	-0.25%
2021/02/18	6	9.92	0	0.00	10.10	6	5,622	0.11%
2021/02/17	7	9.52	2	9.34	9.59	5	5,709	0.09%
2021/02/05	1	9.07	2	9.15	9.07	-1	5,671	-0.02%
2021/02/03	0	0.00	8	9.10	9.00	-8	5,696	-0.14%
2021/02/02	0	0.00	2	8.93	9.10	-2	5,711	-0.04%
2021/02/01	10	8.85	10	8.82	8.90	0	5,721	0.00%
2021/01/29	9	9.06	1	8.87	8.87	8	5,712	0.14%
2021/01/28	1	9.09	1	9.02	9.06	0	5,682	0.00%
2021/01/27	5	9.19	0	0.00	9.16	5	5,671	0.09%
2021/01/26	3	9.20	6	9.39	9.13	-3	5,666	-0.05%
2021/01/25	5	9.35	1	9.13	9.35	4	5,665	0.07%
2021/01/22	12	8.97	15	9.10	9.13	-3	5,639	-0.05%
2021/01/21	4	9.01	8	9.10	9.04	-4	5,611	-0.07%
2021/01/20	80	9.29	52	9.23	9.20	28	5,581	0.50%
2021/01/19	0	0.00	2	9.45	9.59	-2	5,537	-0.04%
2021/01/18	4	9.40	6	9.22	9.41	-2	5,509	-0.04%
2021/01/15	15	9.60	86	9.56	9.38	-71	5,463	-1.30%
2021/01/14	5	9.87	5	9.86	9.86	0	5,400	0.00%
2021/01/13	55	10.00	117	10.07	10.05	-62	5,375	-1.15%	大賣/
2021/01/12	13	9.93	48.7	9.90	9.94	-35.7	5,339	-0.67%
2021/01/11	27	10.07	70	10.06	10.00	-43	5,274	-0.81%
2021/01/08	20	10.12	22	10.15	10.20	-2	5,250	-0.04%
2021/01/07	28	10.41	7.5	10.36	10.30	20.6	5,234	0.39%
2021/01/06	141	10.74	204	10.63	10.30	-63	5,186	-1.21%	大買/大賣/
2021/01/05	89.5	11.42	64	11.29	11.20	25.5	4,979	0.51%
2021/01/04	209	11.28	47	11.23	11.35	162	4,786	3.38%	大買/鉅額交易
2020/12/31	55.5	11.36	35	11.40	11.20	20.5	4,665	0.44%
2020/12/30	85	11.88	107	11.78	11.50	-22	4,481	-0.49%	大賣/
2020/12/29	142	12.13	68.5	11.90	11.75	73.5	4,261	1.72%	大買/
2020/12/28	306	11.85	177	11.92	12.10	129	3,928	3.28%	大買/大賣/鉅額交易
2020/12/25	775.2	11.93	632	11.79	12.10	143.2	3,467	4.13%	大買/大賣/鉅額交易
2020/12/24	30	10.67	140	10.96	11.00	-110	2,367	-4.65%	大賣/鉅額交易
2020/12/23	35	9.91	35	10.06	10.00	0	2,091	0.00%
2020/12/22	161	10.28	84	10.41	9.70	77	2,058	3.74%	大買/
2020/12/21	4	9.88	11	9.94	9.89	-7	1,894	-0.37%
2020/12/18	7.1	9.61	2	9.60	9.60	5.1	1,871	0.27%
2020/12/17	3	9.55	3	9.51	9.65	0	1,875	0.00%
2020/12/16	3	9.67	0	0.00	9.60	3	1,877	0.16%
2020/12/15	25	9.77	5	9.63	9.61	20	1,887	1.06%
2020/12/14	23	10.00	14	9.93	10.05	9	1,869	0.48%
2020/12/11	36	9.88	48	9.91	9.51	-12	1,800	-0.67%
2020/12/10	17	9.52	20	9.55	9.63	-3	1,717	-0.17%
2020/12/09	5	9.44	12	9.38	9.48	-7	1,718	-0.41%
2020/12/08	2	9.33	0	0.00	9.34	2	1,781	0.11%
2020/12/07	3	9.31	0	0.00	9.33	3	2,136	0.14%
2020/12/04	13	9.31	0	0.00	9.30	13	2,140	0.61%
2020/12/03	5	9.28	6	9.32	9.29	-1	2,150	-0.05%
2020/12/02	0	0.00	2	9.29	9.29	-2	2,204	-0.09%
2020/12/01	1	9.27	12	9.28	9.27	-11	2,234	-0.49%
2020/11/30	7	9.41	3	9.39	9.40	4	2,261	0.18%
2020/11/27	16	9.36	9	9.31	9.37	7	2,266	0.31%
2020/11/26	0	0.00	1	9.25	9.26	-1	2,258	-0.04%
2020/11/25	4	9.25	2	9.26	9.25	2	2,268	0.09%
2020/11/24	2	9.21	3	9.24	9.22	-1	2,277	-0.04%
2020/11/23	0	0.00	14	9.21	9.21	-14	2,322	-0.60%
2020/11/20	7	9.16	7	9.15	9.17	0	2,333	0.00%
2020/11/19	4	9.18	0	0.00	9.16	4	2,397	0.17%
2020/11/18	3	9.22	7	9.24	9.21	-4	2,504	-0.16%
2020/11/17	27.5	9.22	140	9.23	9.19	-112.6	2,572	-4.38%	大賣/鉅額交易
2020/11/16	50	9.10	799	9.10	9.10	-749	2,612	-28.67%	大賣/鉅額交易
2020/11/13	0	0.00	87	8.56	8.62	-87	2,558	-3.40%
2020/11/12	6	8.48	40	8.55	8.49	-34	2,576	-1.32%
2020/11/11	10	8.47	10	8.50	8.49	0	2,623	0.00%
2020/11/10	15	8.22	39	8.26	8.29	-24	2,593	-0.93%
2020/11/09	5	8.03	5	8.14	8.15	0	2,572	0.00%
2020/11/06	5.4	7.85	11	7.86	7.86	-5.6	2,550	-0.22%
2020/11/05	3	7.90	0	0.00	7.91	3	2,555	0.12%
2020/11/04	12	7.90	0	0.00	7.91	12	2,569	0.47%
2020/11/02	56	7.88	2	7.86	7.89	54	2,634	2.05%
2020/10/30	11	8.06	0	0.00	8.02	11	2,624	0.42%
2020/10/29	7	8.03	0	0.00	8.07	7	2,627	0.27%
2020/10/28	2	8.17	0	0.00	8.16	2	2,635	0.08%
2020/10/27	2	8.14	12	8.12	8.19	-10	2,629	-0.38%
2020/10/26	15	8.18	21	8.18	8.17	-6	2,630	-0.23%
2020/10/23	0	0.00	7	8.11	8.22	-7	2,633	-0.27%
2020/10/22	61	8.07	4	8.09	8.07	57	2,635	2.16%
2020/10/21	31	8.26	8	8.23	8.28	23	2,637	0.87%
2020/10/20	10	8.30	1	8.23	8.25	9	2,632	0.34%
2020/10/19	0	0.00	12.9	8.45	8.50	-12.9	2,618	-0.49%
2020/10/16	15	8.49	10	8.51	8.45	5	2,605	0.19%
2020/10/15	5.9	8.63	0	0.00	8.69	5.9	2,583	0.23%
2020/10/14	0	0.00	2	8.73	8.73	-2	2,531	-0.08%
2020/10/13	0	0.00	40	8.68	8.74	-40	2,531	-1.58%
2020/10/12	0	0.00	2	8.73	8.71	-2	2,530	-0.08%
2020/10/08	1	8.72	3	8.66	8.75	-2	2,525	-0.08%
2020/10/07	0	0.00	5	8.72	8.79	-5	2,516	-0.20%
2020/10/06	13	8.69	11	8.79	8.72	2	2,532	0.08%
2020/10/05	32	8.73	36	8.78	8.80	-4	2,534	-0.16%
2020/09/30	0	0.00	2	8.60	8.61	-2	2,531	-0.08%
2020/09/29	0	0.00	16	8.62	8.61	-16	2,539	-0.63%
2020/09/28	5	8.61	135	8.61	8.61	-130	2,540	-5.12%	大賣/鉅額交易
2020/09/25	2	8.58	43	8.65	8.63	-41	2,533	-1.62%
2020/09/24	13	8.65	0	0.00	8.71	13	2,506	0.52%
2020/09/23	10	8.77	2	8.78	8.82	8	2,473	0.32%
2020/09/22	18	8.82	1	8.77	8.80	17	2,462	0.69%
2020/09/21	20	8.96	13	8.96	8.90	7	2,444	0.29%
2020/09/18	2	8.89	15	8.95	8.95	-13	2,434	-0.53%
2020/09/17	60	9.12	35	9.23	8.95	25	2,421	1.03%
2020/09/16	18	8.92	6	8.94	8.92	12	2,396	0.50%
2020/09/15	50	8.83	7	8.87	8.84	43	2,616	1.64%
2020/09/14	31	8.84	35	8.88	8.80	-4	2,622	-0.15%
2020/09/11	229	8.97	8	8.89	8.87	221	2,615	8.45%	大買/鉅額交易
2020/09/10	144	9.31	448	9.34	9.50	-304	2,591	-11.73%	大買/大賣/鉅額交易
2020/09/09	15	8.93	69	8.90	8.95	-54	2,220	-2.43%
2020/09/08	14	8.95	28	8.96	8.94	-14	2,188	-0.64%
2020/09/07	48	8.94	36	8.91	8.91	12	2,159	0.56%
2020/09/04	7	8.81	8	8.82	8.85	-1	2,100	-0.05%
2020/09/03	22	8.89	26	8.91	8.90	-4	2,059	-0.19%
2020/09/02	0	0.00	21	8.79	8.82	-21	2,018	-1.04%
2020/09/01	1	8.73	25	8.67	8.73	-24	2,004	-1.20%
2020/08/31	4	8.87	6	8.84	8.82	-2	1,987	-0.10%
2020/08/28	5	8.77	43	8.84	8.81	-38	1,962	-1.94%
2020/08/27	13	8.73	38	8.69	8.67	-25	1,913	-1.31%
2020/08/26	0	0.00	41	8.62	8.62	-41	1,847	-2.22%
2020/08/25	52	8.58	22	8.62	8.57	30	1,817	1.65%
2020/08/24	48	8.44	227	8.40	8.60	-179	1,739	-10.29%	大賣/鉅額交易
2020/08/21	184	8.16	35	8.12	8.21	149	1,641	9.08%	大買/鉅額交易
2020/08/20	94	7.97	64	7.93	7.89	30	1,551	1.93%
2020/08/19	3	7.85	25	7.85	7.86	-22	1,444	-1.52%
2020/08/18	12	7.38	6	7.46	7.48	6	1,348	0.44%
2020/08/17	3	7.39	47	7.40	7.47	-44	1,332	-3.30%
2020/08/12	16	7.05	13	7.10	7.09	3	1,281	0.23%
2020/08/11	6	7.15	0	0.00	7.12	6	1,289	0.47%
2020/08/10	37	7.25	12	7.25	7.20	25	1,295	1.93%
2020/08/07	116	7.30	129	7.32	7.33	-13	1,290	-1.01%	大買/大賣/
2020/08/06	1	7.08	4	7.11	7.11	-3	1,235	-0.24%
2020/08/05	0	0.00	7	7.04	7.02	-7	1,231	-0.57%
2020/08/04	0	0.00	28	7.03	7.01	-28	1,242	-2.25%
2020/07/30	0	0.00	7	6.79	6.82	-7	1,281	-0.55%
2020/07/29	1	6.44	1	6.55	6.67	0	1,286	0.00%
2020/07/28	13	6.56	0	0.00	6.57	13	1,310	0.99%
2020/07/27	22	6.79	0	0.00	6.65	22	1,326	1.66%
2020/07/24	0	0.00	16	7.05	6.93	-16	1,348	-1.19%
2020/07/22	0.1	7.06	0	0.00	7.01	0.1	1,411	0.01%
2020/07/21	0	0.00	10	7.00	7.02	-10	1,433	-0.70%
2020/07/20	6	6.97	0	0.00	6.99	6	1,447	0.41%
2020/07/17	31	7.05	0	0.00	7.02	31	1,479	2.10%
2020/07/15	2	7.05	0	0.00	7.04	2	1,591	0.13%
2020/07/14	0	0.00	3	7.13	7.05	-3	1,656	-0.18%
2020/07/13	3	7.06	10	7.09	7.12	-7	1,717	-0.41%
2020/07/10	0	0.00	3	7.10	7.02	-3	1,748	-0.17%
2020/07/09	0	0.00	2	7.11	7.11	-2	1,787	-0.11%
2020/07/08	3	7.02	1	7.00	7.03	2	1,798	0.11%
2020/07/07	6	7.01	40	7.06	7.04	-34	1,796	-1.89%
2020/07/06	2.2	7.06	26	7.11	7.12	-23.8	1,796	-1.33%
2020/07/03	11	7.03	1	7.04	7.02	10	1,818	0.55%
2020/07/01	5	7.07	0	0.00	7.07	5	1,850	0.27%
2020/06/30	6	7.09	0	0.00	7.10	6	1,856	0.32%
2020/06/29	4	7.10	1	7.13	7.06	3	1,887	0.16%
2020/06/24	27	7.27	14	7.27	7.24	13	1,873	0.69%
2020/06/23	25	7.47	4	7.48	7.35	21	1,905	1.10%
2020/06/22	385	8.09	354	8.11	7.69	31	1,871	1.66%	大買/大賣/
2020/06/19	11	7.31	10	7.47	7.45	1	1,621	0.06%
2020/06/18	9	7.58	21	7.57	7.42	-12	1,610	-0.74%
2020/06/17	21	7.34	32	7.35	7.52	-11	1,581	-0.70%
2020/06/15	0	0.00	11	7.00	6.97	-11	1,568	-0.70%
2020/06/12	5	6.95	0	0.00	6.96	5	1,586	0.32%
2020/06/11	9	7.12	0	0.00	7.01	9	1,615	0.56%
2020/06/10	6	7.16	30	7.21	7.21	-24	1,628	-1.47%
2020/06/09	6	7.34	6	7.45	7.32	0	1,682	0.00%
2020/06/08	0	0.00	13.1	7.31	7.33	-13.1	1,715	-0.76%
2020/06/05	0	0.00	9	7.19	7.17	-9	1,695	-0.53%
2020/06/04	5	7.10	0	0.00	7.09	5	1,703	0.29%
2020/06/03	6	7.11	0	0.00	7.08	6	1,723	0.35%
2020/05/29	0	0.00	2	7.02	7.02	-2	1,724	-0.12%
2020/05/28	12	7.17	7	7.24	7.06	5	1,727	0.29%
2020/05/27	6	7.05	30	7.11	7.05	-24	1,713	-1.40%
2020/05/26	16	7.14	0	0.00	7.10	16	1,727	0.93%
2020/05/25	16	7.14	0	0.00	7.12	16	1,731	0.92%
2020/05/22	6	7.17	12	7.22	7.19	-6	1,737	-0.35%
2020/05/21	0	0.00	2	7.15	7.16	-2	1,723	-0.12%
2020/05/20	0	0.00	1	7.14	7.15	-1	1,714	-0.06%
2020/05/18	0	0.00	23	7.08	7.11	-23	1,706	-1.35%
2020/05/15	1	6.89	1	6.85	6.85	0	1,697	0.00%
2020/05/14	12	6.93	0	0.00	7.05	12	1,689	0.71%
2020/05/12	6	7.02	0	0.00	7.05	6	1,672	0.36%
2020/05/11	0	0.00	5	7.13	7.11	-5	1,669	-0.30%
2020/05/08	21	7.11	65	7.11	7.10	-44	1,657	-2.65%
2020/05/07	0	0.00	11	7.23	7.22	-11	1,639	-0.67%
2020/05/06	36	7.15	31	7.11	7.10	5	1,630	0.31%
2020/05/05	0	0.00	8	7.40	7.34	-8	1,607	-0.50%
2020/05/04	21	7.39	0	0.00	7.40	21	1,602	1.31%
2020/04/30	12	7.68	10	7.69	7.68	2	1,579	0.13%
2020/04/29	0	0.00	7	7.73	7.69	-7	1,562	-0.45%
2020/04/28	6	7.71	52	7.77	7.70	-46	1,532	-3.00%
2020/04/27	0	0.00	48	7.91	7.85	-48	1,516	-3.16%
2020/04/24	0	0.00	7	7.89	7.91	-7	1,471	-0.48%
2020/04/23	0	0.00	36	7.88	7.89	-36	1,449	-2.48%
2020/04/22	10	7.87	1	7.66	7.84	9	1,428	0.63%
2020/04/21	62	7.82	47	7.81	7.80	15	1,386	1.08%
2020/04/20	37	7.77	14	7.81	7.78	23	1,339	1.72%
2020/04/17	95	7.68	58	7.63	7.65	37	1,257	2.94%
2020/04/16	22	7.32	32	7.33	7.50	-10	1,187	-0.84%
2020/04/15	0	0.00	68	7.12	7.24	-68	1,115	-6.10%
2020/04/14	37	6.93	33	6.84	6.95	4	1,068	0.37%
2020/04/13	17	6.51	7	6.64	6.52	10	1,018	0.98%
2020/04/10	0	0.00	7	6.50	6.48	-7	1,001	-0.70%
2020/04/08	2	6.20	4	6.27	6.37	-2	986	-0.20%
2020/04/07	5	6.25	0	0.00	6.23	5	953	0.52%
2020/04/06	7	6.22	14	6.24	6.22	-7	940	-0.74%
2020/04/01	7	6.04	0	0.00	6.06	7	914	0.77%
2020/03/31	0	0.00	8	5.89	5.96	-8	903	-0.89%
2020/03/30	0	0.00	2	5.62	5.62	-2	865	-0.23%
2020/03/27	2	5.52	3	5.57	5.52	-1	859	-0.12%
2020/03/25	1	5.44	0	0.00	5.44	1	801	0.12%
2020/03/24	18	5.15	8	5.30	5.19	10	785	1.27%
2020/03/23	0	0.00	2	4.97	4.97	-2	778	-0.26%
2020/03/20	0	0.00	40	4.82	4.87	-40	765	-5.23%
2020/03/19	59	4.45	0	0.00	4.44	59	740	7.97%
2020/03/18	16	4.98	1	5.01	4.93	15	700	2.14%
2020/03/17	16	4.99	0	0.00	4.99	16	695	2.30%
2020/03/16	48	5.31	0	0.00	5.25	48	664	7.22%
2020/03/13	5	5.40	1	5.41	5.57	4	633	0.63%
2020/03/09	9	6.62	0	0.00	6.50	9	510	1.76%
2020/03/03	0	0.00	6	6.94	6.92	-6	494	-1.21%
2020/03/02	10	6.82	0	0.00	6.84	10	489	2.04%
2020/02/26	6	7.02	5	7.00	7.02	1	456	0.22%
2020/02/24	6	7.18	0	0.00	7.16	6	443	1.35%
2020/02/21	5	7.28	0	0.00	7.25	5	440	1.14%
2020/02/19	0	0.00	6	7.31	7.30	-6	441	-1.36%
2020/02/17	6	7.20	1	7.27	7.19	5	468	1.07%
2020/02/07	0	0.00	3	7.37	7.37	-3	476	-0.63%
2020/02/06	0	0.00	29	7.40	7.49	-29	476	-6.09%
2020/02/05	0	0.00	6	7.34	7.30	-6	477	-1.26%
2020/02/03	0.1	7.37	0	0.00	7.24	0.1	487	0.03%
2020/01/31	11	7.39	2	7.36	7.37	9	479	1.88%
2020/01/30	13	7.46	0	0.00	7.35	13	493	2.63%
2020/01/17	0	0.00	20	7.86	7.87	-20	512	-3.90%
2020/01/16	0	0.00	15	7.85	7.87	-15	511	-2.94%
2020/01/15	3	7.89	0	0.00	7.91	3	519	0.58%
2020/01/07	6	7.85	0	0.00	7.86	6	553	1.08%
2020/01/06	8	7.89	0	0.00	7.89	8	555	1.44%
2020/01/03	8	8.00	0	0.00	7.99	8	555	1.44%
2019/12/27	0.5	8.04	0	0.00	8.07	0.5	559	0.08%
2019/12/19	0	0.00	3	8.15	8.13	-3	562	-0.53%
2019/12/18	0	0.00	15	8.11	8.14	-15	571	-2.62%
2019/12/17	0	0.00	3	8.03	8.01	-3	559	-0.54%
2019/12/13	7	8.01	7	8.04	8.06	0	561	0.00%
2019/12/12	22	8.00	43	8.06	8.11	-21	559	-3.76%
2019/12/04	12	7.81	0	0.00	7.80	12	568	2.11%
2019/12/03	3	7.90	0	0.00	7.88	3	561	0.53%
2019/11/29	0	0.00	12	7.94	7.94	-12	571	-2.10%
2019/11/26	0	0.00	2.1	7.91	7.91	-2.1	567	-0.36%
2019/11/25	9	7.87	0	0.00	7.91	9	572	1.57%
2019/11/19	10	7.83	0	0.00	7.80	10	575	1.74%
2019/11/18	3	7.80	0	0.00	7.80	3	576	0.52%
2019/11/15	8	7.81	10	7.84	7.77	-2	581	-0.34%
2019/11/14	7	7.91	0.2	7.90	7.91	6.8	558	1.22%
2019/11/13	2	8.06	0	0.00	8.02	2	546	0.37%
2019/11/12	1	8.10	0	0.00	8.09	1	548	0.18%
2019/11/07	0	0.00	2	8.16	8.14	-2	558	-0.36%
2019/11/04	2	8.10	0	0.00	8.12	2	554	0.37%
2019/11/01	0.5	8.08	0	0.00	8.08	0.5	553	0.09%
2019/10/31	12	8.10	12	8.09	8.09	0	546	0.00%
2019/10/30	11	8.13	0	0.00	8.12	11	540	2.03%
2019/10/29	6	8.12	0	0.00	8.12	6	547	1.10%
2019/10/28	16	8.21	0	0.00	8.18	16	537	2.97%
2019/10/25	11	8.31	10	8.29	8.29	1	547	0.18%
2019/10/24	0	0.00	15	8.32	8.31	-15	546	-2.75%
2019/10/23	25	8.32	0	0.00	8.30	25	551	4.54%
2019/10/22	0	0.00	10	8.36	8.36	-10	563	-1.77%
2019/10/18	46	8.36	5	8.47	8.30	41	613	6.68%
2019/10/17	5	8.50	5	8.49	8.47	0	610	0.00%
2019/10/16	0.6	8.43	0	0.00	8.43	0.6	630	0.10%
2019/10/15	0	0.00	15	8.43	8.44	-15	670	-2.24%
2019/10/14	22	8.29	0	0.00	8.30	22	781	2.82%
2019/10/09	9	8.33	0	0.00	8.34	9	777	1.16%
2019/10/07	7	8.49	0	0.00	8.48	7	770	0.91%
2019/10/01	0	0.00	1	8.55	8.60	-1	805	-0.12%
2019/09/27	5	8.61	0	0.00	8.59	5	819	0.61%
2019/09/25	21	8.71	12	8.73	8.70	9	828	1.09%
2019/09/24	5	8.68	6	8.69	8.68	-1	822	-0.12%
2019/09/20	0	0.00	10	8.68	8.65	-10	812	-1.23%
2019/09/17	5	8.66	0	0.00	8.68	5	823	0.61%
2019/09/16	0	0.00	5	8.74	8.74	-5	817	-0.61%
2019/09/12	16	8.65	2	8.66	8.69	14	812	1.72%
2019/09/11	7	8.68	0	0.00	8.67	7	812	0.86%
2019/09/10	0	0.00	5	8.65	8.67	-5	807	-0.62%
2019/09/09	0	0.00	5	8.59	8.61	-5	802	-0.62%
2019/09/06	0	0.00	10	8.54	8.54	-10	801	-1.25%
2019/09/04	9	8.57	13	8.56	8.51	-4	795	-0.50%
2019/09/03	9	8.30	0	0.00	8.50	9	791	1.14%
2019/09/02	14	8.45	0	0.00	8.44	14	786	1.78%
2019/08/30	0	0.00	5	8.55	8.50	-5	785	-0.64%
2019/08/29	0	0.00	5.2	8.49	8.50	-5.2	783	-0.66%
2019/08/28	0	0.00	1	8.44	8.48	-1	782	-0.13%
2019/08/27	5.2	8.40	0	0.00	8.39	5.2	780	0.66%
2019/08/22	1	8.36	0	0.00	8.38	1	785	0.13%
2019/08/20	49	8.38	4	8.37	8.38	45	802	5.61%
2019/08/19	26	8.41	5	8.43	8.43	21	792	2.65%
2019/08/16	16	8.38	0	0.00	8.36	16	798	2.00%
2019/08/15	3	8.37	3	8.35	8.35	0	798	0.00%
2019/08/13	8	8.52	1	8.50	8.50	7	787	0.89%
2019/08/12	4	8.61	0	0.00	8.66	4	777	0.51%
2019/08/08	10	8.60	0	0.00	8.60	10	783	1.28%
2019/08/07	44	8.61	1	8.65	8.61	43	785	5.48%
2019/08/06	1	8.51	0	0.00	8.65	1	792	0.13%
2019/08/05	8	8.69	100	8.68	8.68	-92	794	-11.59%
2019/08/02	4	8.73	0	0.00	8.76	4	792	0.50%
2019/08/01	3	8.75	0	0.00	8.79	3	793	0.38%
2019/07/30	1	8.72	0	0.00	8.77	1	794	0.13%
2019/07/29	37	8.78	32	8.79	8.74	5	791	0.63%
2019/07/26	20.4	8.91	0	0.00	8.89	20.4	760	2.68%
2019/07/25	60	8.97	5	8.96	8.94	55	753	7.30%
2019/07/24	37	8.98	8	8.97	8.95	29	751	3.86%
2019/07/23	38	9.05	0	0.00	9.08	38	735	5.17%
2019/07/22	17	9.12	10	9.13	9.10	7	731	0.96%
2019/07/19	37	9.19	2	9.20	9.19	35	699	5.00%
2019/07/18	115	9.10	10	9.13	9.16	105	696	15.09%	大買/鉅額交易
2019/07/17	16	9.16	0	0.00	9.15	16	683	2.34%
2019/07/16	48	9.18	177	9.28	9.29	-129	649	-19.86%	大賣/鉅額交易
2019/07/15	3	8.85	0	0.00	8.85	3	544	0.55%
2019/07/09	15	8.97	1	8.91	8.90	14	611	2.29%
2019/07/05	36	9.11	28	9.11	9.11	8	614	1.30%
2019/07/04	50	9.02	20	9.01	9.05	30	604	4.96%
2019/07/01	1	8.83	0	0.00	8.83	1	615	0.16%
2019/06/26	2	8.88	2	8.93	8.91	0	642	0.00%
2019/06/24	1	8.84	0	0.00	8.86	1	672	0.15%
2019/06/18	5	8.81	0	0.00	8.82	5	688	0.73%
2019/06/11	2	8.83	0	0.00	8.83	2	763	0.26%
2019/06/10	1	8.90	11	8.85	8.90	-10	763	-1.31%
2019/06/06	0	0.00	10	8.87	8.86	-10	768	-1.30%
2019/06/05	5	8.96	0	0.00	8.95	5	764	0.65%
2019/05/31	15	9.05	11	9.02	9.04	4	786	0.51%
2019/05/30	5	8.95	0	0.00	8.92	5	780	0.64%
2019/05/29	5	8.91	8	8.95	8.90	-3	785	-0.38%
2019/05/28	15	8.97	21	8.94	8.91	-6	790	-0.76%
2019/05/27	3	8.84	6	8.76	8.88	-3	806	-0.37%
2019/05/24	0	0.00	0	8.70	8.68	0	820	0.00%
2019/05/17	0	0.00	10	8.63	8.72	-10	879	-1.14%
2019/05/16	17	8.65	0	0.00	8.66	17	888	1.91%
2019/05/15	5	8.70	0	0.00	8.70	5	895	0.56%
2019/05/14	40	8.70	0	0.00	8.73	40	924	4.33%
2019/05/10	10	8.85	0	0.00	8.80	10	918	1.09%
2019/05/09	5	8.81	0	0.00	8.85	5	917	0.54%
2019/05/07	0	0.00	13	8.82	8.81	-13	916	-1.42%
2019/05/06	5	8.81	0	0.00	8.81	5	917	0.54%
2019/05/03	0	0.00	5	8.97	8.92	-5	918	-0.54%
2019/05/02	0	0.00	1	8.91	8.97	-1	917	-0.11%
2019/04/26	4	8.81	0	0.00	8.87	4	944	0.42%
2019/04/24	5	8.81	0	0.00	8.80	5	946	0.53%
2019/04/23	1	8.84	0.3	8.88	8.87	0.7	932	0.08%
2019/04/22	3	8.88	3	8.88	8.87	0	925	0.00%
2019/04/19	0.3	8.81	0	0.00	8.87	0.3	924	0.03%
2019/04/18	20	8.89	0	0.00	8.89	20	918	2.18%
2019/04/17	78	8.91	0	0.00	8.94	78	915	8.52%
2019/04/16	26	8.88	0	0.00	8.90	26	905	2.87%
2019/04/15	150	9.01	3	9.02	8.98	147	873	16.84%	大買/鉅額交易
2019/04/12	0	0.00	8	9.03	9.02	-8	865	-0.92%
2019/04/11	3	9.10	3	9.10	9.06	0	869	0.00%
2019/04/03	0	0.00	1	9.10	9.10	-1	831	-0.12%
2019/04/02	5	9.01	0	0.00	9.05	5	828	0.60%
2019/04/01	5	9.06	0	0.00	9.06	5	817	0.61%
2019/03/28	0	0.00	5	9.17	9.19	-5	802	-0.62%
2019/03/27	10	9.15	10	9.13	9.16	0	803	0.00%
2019/03/26	1	9.23	0	0.00	9.24	1	788	0.13%
2019/03/25	7	9.19	1	9.20	9.20	6	796	0.75%
2019/03/22	6	9.27	0	0.00	9.26	6	793	0.76%
2019/03/21	1	9.26	0	0.00	9.32	1	792	0.13%
2019/03/19	1	9.28	0	0.00	9.35	1	783	0.13%
2019/03/18	1	9.28	25	9.30	9.32	-24	769	-3.12%
2019/03/15	20	9.33	0	0.00	9.27	20	764	2.62%
2019/03/14	0	0.00	2	9.30	9.22	-2	741	-0.27%
2019/03/13	2	9.20	0	0.00	9.20	2	754	0.26%
2019/03/12	30	9.19	0	0.00	9.18	30	768	3.90%
2019/03/08	1	9.13	0	0.00	9.14	1	816	0.12%
2019/03/07	5	9.20	0	0.00	9.19	5	821	0.61%
2019/03/05	1	9.25	0	0.00	9.27	1	831	0.12%
2019/02/27	0	0.00	11	9.29	9.24	-11	829	-1.33%
2019/02/26	4	9.31	0	0.00	9.29	4	828	0.48%
2019/02/25	3	9.27	0	0.00	9.29	3	804	0.37%
2019/02/15	5	9.11	0	0.00	9.09	5	755	0.66%
2019/02/14	0	0.00	1	9.20	9.19	-1	743	-0.13%
2019/02/13	1	9.09	0	0.00	9.14	1	738	0.14%
2019/02/11	1	9.00	0	0.00	9.03	1	728	0.14%
2019/01/29	2	9.00	5	9.00	9.00	-3	731	-0.41%
2019/01/28	2	9.01	0	0.00	9.00	2	725	0.28%
2019/01/25	1	9.00	20	8.99	8.99	-19	742	-2.56%
2019/01/24	3	9.01	24	9.05	9.00	-21	758	-2.77%
2019/01/21	2	9.06	0	0.00	9.08	2	810	0.25%
2019/01/18	0	0.00	1	8.96	9.05	-1	839	-0.12%
2019/01/17	0	0.00	2	8.93	8.90	-2	873	-0.23%
2019/01/15	1	8.85	0	0.00	8.85	1	893	0.11%
2019/01/11	3	8.88	0	0.00	8.81	3	921	0.33%
2019/01/08	10	8.81	0	0.00	8.81	10	936	1.07%
2019/01/04	45	8.70	5	8.68	8.66	40	968	4.13%
2019/01/03	82	8.81	16	8.82	8.80	66	1,028	6.42%
2018/12/26	65	8.86	0	0.00	8.87	65	1,090	5.96%
2018/12/24	2	9.00	11	8.98	8.98	-9	1,109	-0.81%
2018/12/22	3	8.95	0	0.00	8.95	3	1,112	0.27%
2018/12/21	114	8.94	3	8.98	8.97	111	1,144	9.70%	大買/鉅額交易
2018/12/20	2	8.98	0	0.00	8.99	2	1,180	0.17%
2018/12/19	2	9.03	0	0.00	9.03	2	1,177	0.17%
2018/12/18	11	9.09	0	0.00	9.06	11	1,184	0.93%
2018/12/13	0	0.00	5	9.23	9.14	-5	1,212	-0.41%
2018/12/10	30	9.09	0	0.00	9.08	30	1,225	2.45%
2018/12/06	66	9.10	0	0.00	9.09	66	1,236	5.34%
2018/12/05	5	9.27	0	0.00	9.24	5	1,239	0.40%
2018/12/04	10	9.40	37	9.42	9.36	-27	1,271	-2.12%
2018/12/03	0	0.00	111	9.34	9.36	-111	1,403	-7.91%	大賣/鉅額交易
2018/11/30	0	0.00	5	9.27	9.26	-5	1,401	-0.36%
2018/11/28	0	0.00	3	9.11	9.13	-3	1,415	-0.21%
2018/11/27	0	0.00	2	9.11	9.15	-2	1,419	-0.14%
2018/11/26	60	9.10	0	0.00	9.10	60	1,432	4.19%
2018/11/23	86	9.11	0	0.00	9.11	86	1,452	5.92%
2018/11/22	10	9.14	2	9.24	9.14	8	1,463	0.55%
2018/11/21	2	9.15	0	0.00	9.20	2	1,483	0.13%
2018/11/20	48	9.21	0	0.00	9.22	48	1,514	3.17%
2018/11/19	0	0.00	4	9.25	9.23	-4	1,537	-0.26%
2018/11/16	0	0.00	155	9.09	9.09	-155	1,552	-9.99%	大賣/鉅額交易
2018/11/15	0	0.00	215	9.10	9.13	-215	1,656	-12.98%	大賣/鉅額交易
2018/11/14	5	9.13	3	9.16	9.12	2	1,701	0.12%
2018/11/13	9	9.12	0	0.00	9.13	9	1,809	0.50%
2018/11/12	6	9.21	0	0.00	9.21	6	1,903	0.32%
2018/11/09	0	0.00	20	9.25	9.26	-20	1,916	-1.04%
2018/11/08	6	9.27	17	9.22	9.27	-11	1,936	-0.57%
2018/11/07	26	9.12	20	9.11	9.12	6	1,957	0.31%
2018/11/06	4	9.11	4	9.14	9.10	0	1,999	0.00%
2018/11/02	3	9.00	4	9.08	9.09	-1	2,012	-0.05%
2018/11/01	9	9.04	0	0.00	9.02	9	2,011	0.45%
2018/10/31	4	9.12	2	9.05	9.06	2	2,000	0.10%
2018/10/30	2	8.93	5	8.97	8.96	-3	1,992	-0.15%
2018/10/29	0	0.00	2	8.94	8.95	-2	1,986	-0.10%
2018/10/26	9	8.83	0	0.00	8.83	9	1,985	0.45%
2018/10/25	51	8.91	6	8.97	8.80	45	2,027	2.22%
2018/10/24	100	9.30	0	0.00	9.25	100	1,992	5.02%
2018/10/23	39	9.39	0	0.00	9.31	39	1,990	1.96%
2018/10/22	18	9.61	0	0.00	9.60	18	1,977	0.91%
2018/10/19	14	9.43	0	0.00	9.65	14	1,983	0.71%
2018/10/18	18	9.61	0	0.00	9.59	18	1,970	0.91%
2018/10/17	5	9.65	2	9.69	9.65	3	1,971	0.15%
2018/10/16	20	9.66	2	9.68	9.61	18	1,967	0.91%
2018/10/15	2	9.65	1	9.69	9.63	1	1,977	0.05%
2018/10/12	14	9.62	10	9.66	9.72	4	1,981	0.20%
2018/10/11	9	9.55	20	9.51	9.67	-11	1,961	-0.56%
2018/10/09	0	0.00	1	10.15	10.15	-1	1,897	-0.05%
2018/10/08	1	10.15	0	0.00	10.20	1	1,904	0.05%
2018/10/05	7	10.10	162	10.09	10.10	-155	1,906	-8.13%	大賣/鉅額交易
2018/10/03	0	0.00	1	10.40	10.45	-1	1,889	-0.05%
2018/10/02	5	10.45	0	0.00	10.45	5	1,900	0.26%
2018/10/01	1	10.55	4	10.55	10.55	-3	1,891	-0.16%
2018/09/28	0	0.00	1	10.65	10.55	-1	1,945	-0.05%
2018/09/27	11	10.55	10	10.60	10.60	1	1,929	0.05%
2018/09/26	4	10.45	0	0.00	10.45	4	1,954	0.20%
2018/09/25	0	0.00	6	10.50	10.50	-6	1,962	-0.31%
2018/09/21	0	0.00	1	10.40	10.45	-1	1,974	-0.05%
2018/09/20	0	0.00	2	10.40	10.30	-2	1,966	-0.10%
2018/09/19	0	0.00	3	10.40	10.45	-3	1,972	-0.15%
2018/09/18	0	0.00	1	10.35	10.25	-1	1,987	-0.05%
2018/09/17	0	0.00	3	10.30	10.30	-3	1,998	-0.15%
2018/09/14	10	10.35	1	10.35	10.35	9	2,037	0.44%
2018/09/13	0	0.00	10	10.30	10.30	-10	2,050	-0.49%
2018/09/11	1	10.30	14	10.27	10.35	-13	2,088	-0.62%
2018/09/10	12	10.20	41	10.29	10.20	-29	2,123	-1.37%
2018/09/07	20	10.77	11	10.71	10.50	9	2,119	0.42%
2018/09/06	2	10.50	2	10.55	10.60	0	2,018	0.00%
2018/09/05	0	0.00	2	10.58	10.60	-2	2,077	-0.10%
2018/09/04	0	0.00	11	10.65	10.60	-11	2,105	-0.52%
2018/09/03	0	0.00	11	10.55	10.55	-11	2,115	-0.52%
2018/08/31	2	10.50	5	10.45	10.55	-3	2,161	-0.14%
2018/08/30	6	10.62	0	0.00	10.50	6	2,202	0.27%
2018/08/29	1	10.45	0	0.00	10.45	1	2,224	0.04%
2018/08/28	1	10.55	1	10.55	10.50	0	2,266	0.00%
2018/08/27	10	10.55	1	10.45	10.50	9	2,278	0.39%
2018/08/24	2	10.65	0	0.00	10.55	2	2,298	0.09%
2018/08/23	31	10.67	0	0.00	10.70	31	2,459	1.26%
2018/08/22	6	10.73	2	10.70	10.70	4	2,502	0.16%
2018/08/20	25	10.63	30	10.66	10.60	-5	2,411	-0.21%
2018/08/17	16	10.30	72	10.47	10.50	-56	2,320	-2.41%
2018/08/16	3	10.20	0	0.00	10.25	3	2,256	0.13%
2018/08/15	324	10.19	0	0.00	10.20	324	2,279	14.21%	大買/鉅額交易
2018/08/14	0	0.00	10	10.00	10.15	-10	2,308	-0.43%
2018/08/13	12	10.00	0	0.00	10.05	12	2,413	0.50%
2018/08/10	1	10.15	0	0.00	10.15	1	2,654	0.04%
2018/08/08	2	10.15	2	10.15	10.15	0	2,737	0.00%
2018/08/07	3	10.13	0	0.00	10.15	3	2,750	0.11%
2018/08/06	34	10.20	34	10.15	10.15	0	2,780	0.00%
2018/08/02	4	10.18	0	0.00	10.15	4	2,812	0.14%
2018/08/01	0	0.00	10	10.30	10.30	-10	2,823	-0.35%
2018/07/30	1	9.99	0	0.00	9.99	1	2,741	0.04%
2018/07/23	3	10.00	0	0.00	10.05	3	2,809	0.11%
2018/07/20	1	10.10	6	10.10	10.10	-5	2,842	-0.18%
2018/07/19	2	10.00	0	0.00	10.00	2	2,911	0.07%
2018/07/18	0	0.00	2	9.95	9.95	-2	2,922	-0.07%
2018/07/17	5	9.96	1	9.93	9.92	4	2,929	0.14%
2018/07/16	1	10.00	0	0.00	9.98	1	2,946	0.03%
2018/07/13	1	10.00	51	9.99	10.00	-50	2,960	-1.69%
2018/07/12	0	0.00	8	9.94	9.93	-8	2,966	-0.27%
2018/07/11	3	10.10	2	10.10	10.10	1	2,967	0.03%
2018/07/10	0	0.00	53	10.17	10.10	-53	2,964	-1.79%
2018/07/09	8	10.19	50	10.15	10.15	-42	2,970	-1.41%
2018/07/06	12	10.02	50	10.15	10.10	-38	3,010	-1.26%
2018/07/05	1	10.20	51	10.15	10.10	-50	3,019	-1.66%
2018/07/04	29	10.19	101	10.27	10.20	-72	3,063	-2.35%	大賣/
2018/07/03	1	10.20	200	10.24	10.20	-199	3,048	-6.53%	大賣/鉅額交易
2018/07/02	6	10.31	0	0.00	10.30	6	3,068	0.20%
2018/06/28	3	10.37	35	10.50	10.40	-32	3,209	-1.00%
2018/06/27	7	10.38	7	10.36	10.45	0	3,216	0.00%
2018/06/26	42	10.16	0	0.00	10.20	42	3,246	1.29%
2018/06/25	36	10.23	2	10.35	10.25	34	3,242	1.05%
2018/06/22	22	10.33	0	0.00	10.35	22	3,213	0.68%
2018/06/21	52	10.40	1	10.40	10.40	51	3,211	1.59%
2018/06/20	36	10.40	0	0.00	10.40	36	3,249	1.11%
2018/06/19	118	10.66	51	10.60	10.50	67	3,240	2.07%	大買/
2018/06/15	39	10.89	90	10.86	10.85	-51	3,195	-1.60%
2018/06/14	6	11.06	2	11.03	11.05	4	3,282	0.12%
2018/06/13	0	0.00	10	11.23	11.20	-10	3,255	-0.31%
2018/06/12	50	11.00	16	11.11	11.10	34	3,205	1.06%
2018/06/11	17	10.96	0	0.00	10.95	17	3,206	0.53%
2018/06/08	7	11.11	10	11.23	11.10	-3	3,326	-0.09%
2018/06/07	6	11.06	5	11.15	11.05	1	3,290	0.03%
2018/06/06	13	11.00	19	11.04	11.05	-6	3,256	-0.18%
2018/06/05	321	10.87	3	10.95	10.85	318	3,215	9.89%	大買/鉅額交易
2018/06/04	0	0.00	16.2	11.15	11.00	-16.2	3,179	-0.51%
2018/06/01	14	10.96	6	11.09	11.05	8	3,184	0.25%
2018/05/31	51	11.21	483	11.42	10.95	-432	3,145	-13.73%	大賣/鉅額交易
2018/05/30	443	10.85	31	11.03	11.10	412	2,982	13.82%	大買/鉅額交易
2018/05/29	1	10.65	1	10.75	10.80	0	2,940	0.00%
2018/05/28	5	10.65	10	10.66	10.65	-5	2,951	-0.17%
2018/05/25	6	10.75	1	10.75	10.80	5	2,936	0.17%
2018/05/24	5	10.95	0	0.00	10.90	5	2,958	0.17%
2018/05/23	12	11.05	0	0.00	11.05	12	2,958	0.41%
2018/05/22	10	11.07	21	11.21	11.15	-11	2,935	-0.37%
2018/05/21	61	11.32	88	11.43	11.30	-27	2,920	-0.92%
2018/05/18	58	11.02	67	11.04	11.20	-9	2,825	-0.32%
2018/05/17	10	10.60	2	10.68	10.60	8	2,590	0.31%
2018/05/16	8	10.50	320	10.43	10.60	-312	2,593	-12.03%	大賣/鉅額交易
2018/05/15	0	0.00	1	10.30	10.30	-1	2,604	-0.04%
2018/05/14	14	10.48	3	10.42	10.35	11	2,807	0.39%
2018/05/11	5	10.30	0	0.00	10.45	5	2,875	0.17%
2018/05/10	3	10.43	0	0.00	10.45	3	2,892	0.10%
2018/05/09	11	10.40	5	10.44	10.40	6	2,936	0.20%
2018/05/08	0	0.00	4	10.34	10.30	-4	2,965	-0.13%
2018/05/07	0	0.00	10	10.25	10.25	-10	2,981	-0.34%
2018/05/03	0	0.00	17	10.30	10.30	-17	3,094	-0.55%
2018/05/02	3	10.40	0	0.00	10.35	3	3,113	0.10%
2018/04/30	0	0.00	1	10.50	10.45	-1	3,137	-0.03%
2018/04/26	1	10.20	0	0.00	10.15	1	3,229	0.03%
2018/04/25	4	10.02	0	0.00	10.15	4	3,354	0.12%
2018/04/24	1	10.30	1	10.30	10.35	0	3,610	0.00%
2018/04/20	0	0.00	1	10.65	10.65	-1	3,789	-0.03%
2018/04/19	4	10.40	4	10.50	10.55	0	4,136	0.00%
2018/04/18	31	10.46	20	10.35	10.35	11	4,234	0.26%
2018/04/17	58	10.49	0	0.00	10.40	58	4,411	1.31%
2018/04/13	6	10.40	0	0.00	10.45	6	4,866	0.12%
2018/04/12	76	10.51	45	10.45	10.45	31	4,922	0.63%
2018/04/11	13	10.52	45	10.50	10.55	-32	4,978	-0.64%
2018/04/10	13	10.59	72	10.63	10.55	-59	5,083	-1.16%
2018/04/09	10	10.90	7	10.91	10.75	3	5,180	0.06%
2018/04/03	16	10.86	9	10.81	10.85	7	5,267	0.13%
2018/04/02	318	10.89	19	10.87	10.95	299	5,425	5.51%	大買/鉅額交易
2018/03/31	0	0.00	11	10.69	10.55	-11	5,689	-0.19%
2018/03/30	5	10.55	0	0.00	10.50	5	5,998	0.08%
2018/03/29	6	10.53	34	10.64	10.70	-28	6,036	-0.46%
2018/03/27	9	10.33	0	0.00	10.40	9	6,380	0.14%
2018/03/26	10	10.19	1	10.10	10.20	9	6,848	0.13%
2018/03/23	19	10.13	1	10.20	10.10	18	6,886	0.26%
2018/03/22	20	10.40	0	0.00	10.40	20	6,942	0.29%
2018/03/20	24	10.48	7	10.57	10.40	17	6,987	0.24%
2018/03/19	6	10.66	0	0.00	10.65	6	6,931	0.09%
2018/03/16	8	10.80	8	10.75	10.75	0	7,173	0.00%
2018/03/15	9	10.88	0	0.00	10.90	9	7,189	0.13%
2018/03/14	20	11.03	36	10.95	11.10	-16	7,333	-0.22%
2018/03/13	1	10.75	20	10.78	10.70	-19	7,279	-0.26%
2018/03/09	10	10.70	0	0.00	10.70	10	7,441	0.13%
2018/03/08	2	10.80	10	10.80	10.75	-8	7,608	-0.11%
2018/03/07	2	10.60	2	10.68	10.60	0	7,802	0.00%
2018/03/05	5	10.80	5	10.77	10.65	0	8,007	0.00%
2018/03/02	18	10.80	10	10.81	10.80	8	8,077	0.10%
2018/03/01	4	11.04	6	10.92	11.00	-2	8,188	-0.02%
2018/02/27	11	11.00	4	11.00	10.95	7	8,243	0.08%
2018/02/26	0	0.00	9	11.28	11.15	-9	8,352	-0.11%
2018/02/23	1	11.00	14	11.04	11.00	-13	8,566	-0.15%
2018/02/22	4	10.80	0	0.00	10.80	4	9,583	0.04%
2018/02/21	7	10.74	7	10.83	10.70	0	10,603	0.00%
2018/02/12	22	10.31	17	10.40	10.50	5	10,776	0.05%
2018/02/09	1	9.96	29	9.99	10.25	-28	10,827	-0.26%
2018/02/08	20	10.30	41	10.37	10.40	-21	11,038	-0.19%
2018/02/07	43	10.53	5	10.45	10.45	38	11,106	0.34%
2018/02/06	63	10.29	4	10.20	10.20	59	11,117	0.53%
2018/02/05	7	10.94	27	11.08	11.15	-20	11,057	-0.18%
2018/02/02	0	0.00	10	11.68	11.60	-10	11,319	-0.09%
2018/02/01	12	11.70	34	11.65	11.65	-22	11,390	-0.19%
2018/01/31	8.5	11.84	2	11.80	11.85	6.5	11,426	0.06%
2018/01/30	2	11.95	0	0.00	11.95	2	11,645	0.02%
2018/01/29	5.5	12.18	2	12.00	11.95	3.5	11,710	0.03%
2018/01/26	21	12.18	0	0.00	12.20	21	11,831	0.18%
2018/01/25	0	0.00	1	12.15	12.10	-1	11,917	-0.01%
2018/01/24	1	12.10	7	12.09	12.15	-6	12,042	-0.05%
2018/01/23	1	12.10	0	0.00	12.00	1	12,141	0.01%
2018/01/22	19	11.83	148	11.91	12.05	-129	12,287	-1.05%	大賣/鉅額交易
2018/01/19	5	12.28	158	12.29	12.05	-153	12,365	-1.24%	大賣/鉅額交易
2018/01/18	3	12.45	7	12.59	12.30	-4	12,414	-0.03%
2018/01/17	8	12.43	27	12.40	12.40	-19	12,254	-0.16%
2018/01/16	14	12.53	7	12.50	12.50	7	12,581	0.06%
2018/01/15	12	12.96	49	12.88	12.65	-37	12,697	-0.29%
2018/01/12	87	12.82	1	12.90	12.80	86	12,591	0.68%
2018/01/11	33	12.73	21	12.80	12.75	12	13,012	0.09%
2018/01/10	42	12.72	26	12.77	12.70	16	14,556	0.11%
2018/01/09	54	12.50	6	12.59	12.50	48	14,589	0.33%
2018/01/08	5	12.45	27	12.46	12.45	-22	14,885	-0.15%
2018/01/05	42	12.47	5	12.60	12.45	37	15,555	0.24%
2018/01/04	3	12.50	19	12.58	12.40	-16	15,936	-0.10%
2018/01/03	12	12.63	47	12.56	12.45	-35	17,016	-0.21%
2018/01/02	42	12.65	3	12.60	12.70	39	17,904	0.22%