凌巨 (8105)-台新券商分點個股進出

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

凌巨

(8105)

可現股當沖

股價
12.80
漲跌
▼0.40
漲幅
-3.03%
成交量
1,770張
產業
上市光電類股
217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

凌巨 (8105)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
2024/04/16	4	12.95	1	12.90	12.80	3	3,807	0.08%
2024/04/15	1	13.20	5	13.26	13.20	-4	3,808	-0.11%
2024/04/12	3	13.30	5	13.35	13.35	-2	3,828	-0.05%
2024/04/11	10	13.45	1	13.35	13.35	9	3,909	0.23%
2024/04/10	3	13.88	2	13.85	13.80	1	3,872	0.03%
2024/04/08	10	13.70	3	13.68	13.70	7	3,861	0.18%
2024/04/03	7	13.74	59	13.72	13.75	-52	3,861	-1.35%
2024/04/02	5	13.90	0	0.00	13.90	5	3,868	0.13%
2024/04/01	1	14.00	0	0.00	14.05	1	3,906	0.03%
2024/03/29	2	13.90	0	0.00	14.00	2	3,912	0.05%
2024/03/28	0	0.00	4	14.05	14.00	-4	3,907	-0.10%
2024/03/27	1	14.00	10	14.05	14.00	-9	3,921	-0.23%
2024/03/26	45.4	14.25	7	14.30	14.10	38.4	3,894	0.99%
2024/03/25	0	0.00	43	14.44	14.40	-43	3,868	-1.11%
2024/03/22	1	14.55	1	14.50	14.55	0	3,853	0.00%
2024/03/21	1	14.45	4	14.59	14.50	-3	3,840	-0.08%
2024/03/20	0	0.00	46	14.25	14.15	-46	3,761	-1.22%
2024/03/19	16	14.04	10	14.02	14.00	6	3,738	0.16%
2024/03/18	8	13.79	6	13.83	13.75	2	3,707	0.05%
2024/03/15	129	14.15	6	14.13	14.00	123	3,661	3.36%	大買/鉅額交易
2024/03/14	148	14.71	201	14.71	14.80	-53	3,555	-1.49%	大買/大賣/
2024/03/13	15	14.34	9	14.25	14.20	6	3,384	0.18%
2024/03/12	23	14.56	22	14.67	14.55	1	3,342	0.03%
2024/03/11	76	14.86	126.2	14.74	14.65	-50.2	3,311	-1.52%	大賣/
2024/03/08	403	14.78	325	14.82	14.35	78	3,133	2.49%	大買/大賣/
2024/03/07	67	14.66	75	14.74	14.55	-8	2,922	-0.27%
2024/03/06	40	14.54	2	14.58	14.45	38	2,822	1.35%
2024/03/05	14	14.44	23	14.48	14.35	-9	2,770	-0.32%
2024/03/04	20	14.46	36	14.47	14.45	-16	2,738	-0.58%
2024/03/01	136	14.85	100.2	14.83	14.80	35.8	2,665	1.34%	大買/
2024/02/29	1	14.00	0	0.00	13.95	1	2,380	0.04%
2024/02/27	1.2	14.00	5	14.24	14.00	-3.8	2,364	-0.16%
2024/02/26	8	14.27	18	14.32	14.20	-10	2,332	-0.43%
2024/02/23	26	14.49	29	14.36	14.25	-3	2,295	-0.13%
2024/02/22	64.5	14.72	76	14.84	14.85	-11.5	2,197	-0.52%
2024/02/21	1	14.00	18	14.00	13.95	-17	1,879	-0.90%
2024/02/20	2	14.15	1	14.00	13.90	1	1,861	0.05%
2024/02/19	12	14.09	114	14.21	14.05	-102	1,831	-5.57%	大賣/鉅額交易
2024/02/16	2	13.48	11	13.53	13.60	-9	1,753	-0.51%
2024/02/15	6	13.16	4	13.15	13.15	2	1,732	0.12%
2024/02/05	6	13.24	0	0.00	13.20	6	1,718	0.35%
2024/02/02	8	13.33	54	13.31	13.30	-46	1,708	-2.69%
2024/02/01	3	13.48	9	13.53	13.50	-6	1,700	-0.35%
2024/01/31	9.2	13.47	43	13.47	13.45	-33.8	1,684	-2.01%
2024/01/30	25	13.81	7	13.62	13.60	18	1,661	1.08%
2024/01/29	3	13.65	1	13.70	13.80	2	1,643	0.12%
2024/01/26	11	13.91	5	14.23	13.85	6	1,618	0.37%
2024/01/25	76.1	14.24	213	14.22	14.00	-136.9	1,560	-8.77%	大賣/鉅額交易
2024/01/24	225	14.38	42	14.21	14.35	183	1,369	13.37%	大買/鉅額交易
2024/01/23	81	13.86	82	13.76	13.60	-1	1,161	-0.09%
2024/01/22	0	0.00	76	13.13	13.10	-76	1,058	-7.18%
2024/01/19	6.1	12.86	111	12.88	13.05	-104.9	1,044	-10.05%	大賣/鉅額交易
2024/01/18	31	12.99	10	12.92	12.85	21	1,031	2.04%
2024/01/17	4.2	12.88	0	0.00	12.70	4.2	1,013	0.41%
2024/01/16	0	0.00	8.7	13.15	13.15	-8.7	987	-0.88%
2024/01/15	26	13.17	65	13.15	13.10	-39	984	-3.96%
2024/01/12	31	13.10	87	13.21	13.00	-56	973	-5.75%
2024/01/11	143	13.48	28	13.39	13.50	115	946	12.15%	大買/鉅額交易
2024/01/10	8	13.03	0	0.00	13.00	8	927	0.86%
2024/01/09	16	13.31	4.3	13.68	13.20	11.7	911	1.28%
2024/01/08	19	13.67	14	13.62	13.50	5	893	0.56%
2024/01/05	26	13.73	29	13.63	13.60	-3	872	-0.34%
2024/01/03	1	13.40	4	13.28	13.25	-3	802	-0.37%
2024/01/02	0	0.00	1	13.60	13.45	-1	793	-0.13%
2023/12/28	11	13.59	126	13.54	13.45	-115	789	-14.57%	大賣/鉅額交易
2023/12/27	498	13.53	373	13.65	13.60	125	775	16.13%	大買/大賣/鉅額交易
2023/12/26	1	13.40	13	13.31	13.35	-12	729	-1.64%
2023/12/25	1	13.15	11	13.21	13.10	-10	723	-1.38%
2023/12/22	0	0.00	1	13.40	13.15	-1	722	-0.14%
2023/12/21	10	13.10	0	0.00	13.10	10	700	1.43%
2023/12/20	2	13.25	6	13.21	13.15	-4	700	-0.57%
2023/12/19	1	12.90	1	12.95	12.90	0	695	0.00%
2023/12/18	21	13.14	0	0.00	13.05	21	703	2.98%
2023/12/15	2	13.20	4	13.26	13.20	-2	701	-0.29%
2023/12/14	3	13.30	1	13.20	13.15	2	698	0.29%
2023/12/13	3	13.10	0	0.00	13.15	3	689	0.44%
2023/12/12	0	0.00	2	12.95	12.95	-2	691	-0.29%
2023/12/11	2	13.00	0	0.00	12.95	2	698	0.29%
2023/12/08	4	13.05	1	13.05	13.00	3	687	0.44%
2023/12/06	1	13.05	1	13.30	13.05	0	710	0.00%
2023/12/04	0	0.00	18	13.32	13.30	-18	700	-2.57%
2023/11/30	10	13.05	3	13.15	13.05	7	695	1.01%
2023/11/28	0	0.00	6	12.98	13.00	-6	702	-0.85%
2023/11/24	2	13.10	1	13.10	13.05	1	717	0.14%
2023/11/22	5	12.97	1	12.90	12.95	4	731	0.55%
2023/11/21	1	13.00	3	13.05	12.90	-2	732	-0.27%
2023/11/20	1	12.95	4	12.90	12.90	-3	731	-0.41%
2023/11/17	0	0.00	2	12.75	12.70	-2	734	-0.27%
2023/11/16	1	12.70	4	12.80	12.70	-3	742	-0.40%
2023/11/15	260	12.80	6	12.77	12.70	254	746	34.04%	大買/鉅額交易
2023/11/09	0	0.00	3	12.60	12.55	-3	775	-0.39%
2023/11/08	1	12.40	0	0.00	12.40	1	786	0.13%
2023/11/07	2	12.45	0	0.00	12.45	2	816	0.24%
2023/11/02	0	0.00	1	12.35	12.30	-1	917	-0.11%
2023/11/01	1	12.05	0	0.00	12.10	1	949	0.11%
2023/10/30	0	0.00	1	12.40	12.35	-1	1,008	-0.10%
2023/10/24	0	0.00	3	12.28	12.40	-3	1,308	-0.23%
2023/10/23	2	12.20	4	12.25	12.25	-2	1,351	-0.15%
2023/10/20	1	12.00	0	0.00	12.00	1	1,372	0.07%
2023/10/19	0	0.00	5	12.20	12.25	-5	1,409	-0.35%
2023/10/17	0	0.00	12	12.60	12.50	-12	1,510	-0.79%
2023/10/13	0	0.00	2	12.80	12.65	-2	1,843	-0.11%
2023/10/11	10	12.69	5	12.58	12.60	5	2,008	0.25%
2023/10/05	3	13.02	0	0.00	13.10	3	2,177	0.14%
2023/10/03	1	13.25	0	0.00	13.00	1	2,271	0.04%
2023/10/02	0	0.00	1	13.15	13.20	-1	2,323	-0.04%
2023/09/28	0	0.00	3	13.00	13.10	-3	2,374	-0.13%
2023/09/26	5	13.02	0	0.00	12.95	5	2,477	0.20%
2023/09/25	1	13.15	1	13.20	13.20	0	2,529	0.00%
2023/09/22	0	0.00	1	13.10	13.15	-1	2,646	-0.04%
2023/09/21	1	13.10	0	0.00	13.10	1	2,719	0.04%
2023/09/20	0	0.00	40	13.50	13.30	-40	2,796	-1.43%
2023/09/19	2	13.25	0	0.00	13.25	2	2,876	0.07%
2023/09/15	15	13.30	10	13.25	13.35	5	3,221	0.16%
2023/09/14	41	13.37	2	13.40	13.35	39	3,316	1.18%
2023/09/13	6	13.24	0	0.00	13.30	6	3,450	0.17%
2023/09/12	1	13.20	1	13.35	13.20	0	3,483	0.00%
2023/09/11	4	13.21	5	13.51	13.15	-1	3,500	-0.03%
2023/09/08	0	0.00	1	13.55	13.55	-1	3,518	-0.03%
2023/09/07	5	13.60	1	13.60	13.55	4	3,533	0.11%
2023/09/06	10	13.81	0	0.00	13.75	10	3,553	0.28%
2023/09/05	6	13.89	0	0.00	13.90	6	3,576	0.17%
2023/09/04	5	13.87	1	13.90	13.90	4	3,610	0.11%
2023/09/01	2	14.00	0	0.00	14.00	2	3,681	0.05%
2023/08/31	6	13.80	2	13.90	13.80	4	4,066	0.10%
2023/08/28	3	13.60	0	0.00	13.45	3	4,160	0.07%
2023/08/25	0	0.00	10	13.75	13.65	-10	4,153	-0.24%
2023/08/24	2	13.75	0	0.00	13.75	2	4,150	0.05%
2023/08/23	5	13.78	1	13.90	13.80	4	4,148	0.10%
2023/08/22	2	13.70	1	13.65	13.65	1	4,153	0.02%
2023/08/21	3	13.75	0	0.00	13.80	3	4,153	0.07%
2023/08/18	10	13.65	0	0.00	13.65	10	4,158	0.24%
2023/08/17	3	13.88	5	13.90	13.85	-2	4,153	-0.05%
2023/08/16	1	13.55	5	13.70	13.70	-4	4,152	-0.10%
2023/08/15	0	0.00	25	13.87	13.85	-25	4,159	-0.60%
2023/08/14	13	13.78	5	13.80	13.75	8	4,162	0.19%
2023/08/11	26	14.12	0	0.00	14.05	26	4,173	0.62%
2023/08/10	20	14.48	24	14.45	14.35	-4	4,293	-0.09%
2023/08/09	13	15.18	27	14.99	15.05	-14	4,248	-0.33%
2023/08/07	25	15.39	122	15.42	15.55	-97	4,263	-2.28%	大賣/
2023/08/04	15	15.57	14	15.69	15.75	1	4,254	0.02%
2023/08/02	42	16.05	10.1	15.90	15.85	32	4,260	0.75%
2023/08/01	63	16.55	9	16.44	16.30	54	4,238	1.27%
2023/07/31	62	16.35	31	16.31	16.25	31	4,217	0.74%
2023/07/28	55	16.17	49	16.27	16.10	6	4,160	0.14%
2023/07/27	31	16.14	47	16.12	16.10	-16	4,121	-0.39%
2023/07/26	12	15.55	7	15.62	15.45	5	4,025	0.12%
2023/07/25	24	15.58	6	15.63	15.60	18	3,985	0.45%
2023/07/24	16	15.48	32	15.40	15.55	-16	3,971	-0.40%
2023/07/21	26	15.97	10	15.98	15.90	16	3,937	0.41%
2023/07/20	35	16.53	45	16.21	16.30	-10	3,951	-0.25%
2023/07/19	104	16.97	377	16.48	16.45	-273	3,900	-7.00%	大買/大賣/鉅額交易
2023/07/18	86	16.18	54	16.31	16.40	32	3,771	0.85%
2023/07/17	33	15.54	47	15.51	15.45	-14	3,695	-0.38%
2023/07/14	26	15.99	9	16.39	15.75	17	3,783	0.45%
2023/07/13	14	16.49	46	16.63	16.55	-32	4,035	-0.79%
2023/07/12	40	16.13	262	16.00	16.05	-222	3,998	-5.55%	大賣/鉅額交易
2023/07/11	28	15.94	8	15.89	15.90	20	3,948	0.51%
2023/07/10	31	15.88	68	15.83	15.80	-37	3,980	-0.93%
2023/07/07	58	15.40	57	15.41	15.50	1	3,944	0.03%
2023/07/06	187	15.94	0	0.00	15.80	187	3,903	4.79%	大買/鉅額交易
2023/07/05	46	15.88	2	15.90	15.70	44	3,868	1.14%
2023/07/03	26	15.56	25	15.78	15.60	1	3,789	0.03%
2023/06/30	14	15.45	15	15.59	15.45	-1	3,755	-0.03%
2023/06/29	1	15.35	56	15.41	15.55	-55	3,654	-1.50%
2023/06/28	44	15.46	59	15.34	15.20	-15	3,619	-0.41%
2023/06/27	12	15.35	33	15.18	15.00	-21	3,569	-0.59%
2023/06/26	22.4	15.47	21	15.59	15.40	1.4	3,497	0.04%
2023/06/21	1,415.6	15.27	1,650.2	15.36	15.35	-234.6	3,426	-6.85%	大買/大賣/鉅額交易
2023/06/20	28	15.04	45	15.03	15.00	-17	3,198	-0.53%
2023/06/19	286	14.98	112	14.95	14.95	174	3,126	5.56%	大買/大賣/鉅額交易
2023/06/16	1	14.65	9	14.67	14.60	-8	3,031	-0.26%
2023/06/15	7	14.45	2	14.50	14.50	5	3,012	0.17%
2023/06/14	42	14.60	15	14.58	14.60	27	3,029	0.89%
2023/06/13	28	14.45	15	14.35	14.40	13	3,065	0.42%
2023/06/12	0	0.00	19	14.31	14.40	-19	3,081	-0.62%
2023/06/09	2	14.38	31	14.35	14.40	-29	3,094	-0.94%
2023/06/08	9	14.52	14	14.52	14.45	-5	3,103	-0.16%
2023/06/07	22.2	14.58	26	14.53	14.50	-3.8	3,170	-0.12%
2023/06/06	212	14.80	135	14.76	14.80	77	3,171	2.43%	大買/大賣/
2023/06/05	4	14.35	33	14.23	14.35	-29	2,838	-1.02%
2023/06/02	2	13.90	0	0.00	13.90	2	2,848	0.07%
2023/05/31	13	13.85	0	0.00	13.95	13	3,090	0.42%
2023/05/30	10	13.80	0	0.00	13.80	10	3,105	0.32%
2023/05/29	0	0.00	5	13.93	13.85	-5	3,155	-0.16%
2023/05/26	1	13.85	0	0.00	13.65	1	3,217	0.03%
2023/05/25	5	14.05	1	13.90	13.80	4	3,252	0.12%
2023/05/23	0	0.00	1	14.00	14.00	-1	3,509	-0.03%
2023/05/22	12	13.94	12	13.94	14.00	0	3,539	0.00%
2023/05/19	1	13.75	8	13.76	13.75	-7	3,567	-0.20%
2023/05/18	2	13.85	8	13.81	13.80	-6	3,654	-0.16%
2023/05/17	6	13.85	11	13.80	13.80	-5	3,704	-0.13%
2023/05/16	39	13.92	79	13.86	13.85	-40	3,888	-1.03%
2023/05/15	0	0.00	22	13.23	13.25	-22	3,772	-0.58%
2023/05/12	30	13.25	0	0.00	13.20	30	3,827	0.78%
2023/05/11	3	13.28	1	13.35	13.15	2	3,851	0.05%
2023/05/10	3	13.20	19	13.17	13.30	-16	3,867	-0.41%
2023/05/09	10	13.15	10	13.00	12.95	0	4,079	0.00%
2023/05/08	0	0.00	2	13.05	13.00	-2	4,089	-0.05%
2023/05/05	10	13.30	3	13.15	13.15	7	4,186	0.17%
2023/05/04	25	13.27	5	13.10	13.25	20	4,274	0.47%
2023/05/03	28	13.47	33	13.43	13.20	-5	4,442	-0.11%
2023/05/02	113	13.72	66	13.80	13.70	47	4,783	0.98%	大買/
2023/04/28	2	13.70	10	13.70	13.65	-8	4,808	-0.17%
2023/04/27	6	13.53	1	13.70	13.65	5	4,809	0.10%
2023/04/26	2	13.70	2	13.65	13.75	0	4,817	0.00%
2023/04/25	12	13.73	19	13.80	13.65	-7	4,866	-0.14%
2023/04/24	0	0.00	82	14.16	14.20	-82	4,855	-1.69%
2023/04/21	105	14.14	110	14.05	14.05	-5	4,904	-0.10%	大買/大賣/
2023/04/20	32	14.35	1	14.30	14.20	31	5,606	0.55%
2023/04/19	70	14.77	20	14.81	14.80	50	5,570	0.90%
2023/04/18	1,061	14.80	1,046	15.19	15.00	15	5,491	0.27%	大買/大賣/
2023/04/17	2	14.43	1	14.50	14.40	1	5,131	0.02%
2023/04/14	1	14.35	6	14.48	14.30	-5	5,071	-0.10%
2023/04/13	288	14.40	274	14.57	14.30	14	5,042	0.28%	大買/大賣/
2023/04/12	3	14.25	1	14.30	14.25	2	4,948	0.04%
2023/04/11	2	14.25	3	14.35	14.20	-1	4,939	-0.02%
2023/04/10	103	14.21	2.1	14.15	14.25	100.9	4,929	2.05%	大買/
2023/04/07	2	14.45	1	14.30	14.25	1	4,908	0.02%
2023/04/06	70	14.25	7	14.19	14.30	63	4,888	1.29%
2023/03/31	114	14.25	3	14.35	14.20	111	4,875	2.28%	大買/鉅額交易
2023/03/30	1	14.05	40	14.11	14.20	-39	4,857	-0.80%
2023/03/29	1	14.15	164	14.11	14.05	-163	4,845	-3.36%	大賣/鉅額交易
2023/03/28	17	14.10	9	14.10	14.00	8	4,820	0.17%
2023/03/27	15	14.40	9	14.44	14.40	6	4,788	0.13%
2023/03/24	7	14.43	6	14.42	14.40	1	4,799	0.02%
2023/03/23	12	14.30	4	14.39	14.30	8	4,777	0.17%
2023/03/22	10	14.60	5	14.59	14.50	5	4,762	0.10%
2023/03/21	3	14.58	6	14.53	14.55	-3	4,743	-0.06%
2023/03/17	2	14.28	64	14.27	14.30	-62	4,684	-1.32%
2023/03/16	12	14.23	70	14.27	14.15	-58	4,651	-1.25%
2023/03/15	7	14.74	0	0.00	14.60	7	4,595	0.15%
2023/03/14	15	14.66	61	14.62	14.55	-46	4,588	-1.00%
2023/03/13	72	14.98	252	14.90	14.95	-180	4,560	-3.95%	大賣/鉅額交易
2023/03/10	24.1	15.29	152	15.24	15.20	-127.9	4,539	-2.82%	大賣/鉅額交易
2023/03/09	16	16.09	15	16.33	15.90	1	4,453	0.02%
2023/03/08	1.1	16.30	21	16.25	16.30	-19.9	4,387	-0.45%
2023/03/07	39	16.09	55.1	16.15	16.15	-16.1	4,344	-0.37%
2023/03/06	25	16.11	35	15.99	15.80	-10	4,270	-0.23%
2023/03/03	15	15.49	21	15.44	15.55	-6	4,158	-0.14%
2023/03/02	0	0.00	3	14.98	15.00	-3	4,036	-0.07%
2023/03/01	21	15.14	13	15.05	15.10	8	4,029	0.20%
2023/02/24	23	15.07	10	15.08	14.95	13	3,999	0.33%
2023/02/23	2	14.70	131	14.81	14.80	-129	3,944	-3.27%	大賣/鉅額交易
2023/02/22	19	14.73	51	14.67	14.70	-32	3,947	-0.81%
2023/02/21	19	15.29	88	15.29	15.10	-69	3,948	-1.75%
2023/02/20	22	15.09	16.5	15.14	15.05	5.5	3,769	0.15%
2023/02/17	0	0.00	20	15.08	14.95	-20	3,803	-0.53%
2023/02/16	83	15.15	250	15.04	15.05	-167	3,792	-4.40%	大賣/鉅額交易
2023/02/15	27	14.80	7	14.81	14.80	20	3,760	0.53%
2023/02/14	27.5	14.95	72	14.93	14.90	-44.5	3,790	-1.17%
2023/02/13	4	14.63	5	14.70	14.55	-1	3,590	-0.03%
2023/02/10	26.1	14.82	83	14.74	14.55	-56.9	3,568	-1.60%
2023/02/09	21	14.75	2	14.70	14.65	19	3,522	0.54%
2023/02/08	59	14.78	21.5	14.70	14.75	37.5	3,486	1.08%
2023/02/07	61	14.85	149	14.79	14.70	-88	3,433	-2.56%	大賣/
2023/02/06	7	14.31	5	14.30	14.30	2	3,296	0.06%
2023/02/03	140	14.63	140	14.63	14.40	0	3,269	0.00%	大買/大賣/
2023/02/02	53	14.40	8	14.46	14.40	45	3,156	1.43%
2023/02/01	55	14.69	127	14.59	14.60	-72	3,067	-2.35%	大賣/
2023/01/31	490	14.50	398.1	14.51	14.90	91.9	2,889	3.18%	大買/大賣/
2023/01/30	3	13.72	33	13.65	13.60	-30	2,508	-1.20%
2023/01/17	0	0.00	9	13.33	13.30	-9	2,469	-0.36%
2023/01/16	2	13.33	6	13.40	13.30	-4	2,465	-0.16%
2023/01/13	7	13.59	1	13.50	13.35	6	2,459	0.24%
2023/01/12	6	13.50	33	13.39	13.50	-27	2,410	-1.12%
2023/01/11	119	13.28	47	13.28	13.45	72	2,380	3.02%	大買/
2023/01/10	98	13.34	70	13.37	13.25	28	2,342	1.20%
2023/01/09	7	13.16	5	13.28	13.10	2	1,617	0.12%
2023/01/06	504	12.86	514	13.22	13.10	-10	1,581	-0.63%	大買/大賣/
2023/01/05	56	12.50	0	0.00	12.45	56	1,531	3.66%
2023/01/04	41	12.46	4	12.40	12.50	37	1,532	2.41%
2023/01/03	40	12.31	1	12.15	12.35	39	1,533	2.54%
2022/12/28	15	12.21	0	0.00	12.15	15	1,573	0.95%
2022/12/27	14	12.40	0	0.00	12.40	14	1,590	0.88%
2022/12/26	1	12.40	5	12.55	12.45	-4	1,606	-0.25%
2022/12/23	1	12.30	0	0.00	12.45	1	1,624	0.06%
2022/12/21	5	12.40	0	0.00	12.25	5	1,662	0.30%
2022/12/20	6	12.40	0	0.00	12.25	6	1,664	0.36%
2022/12/19	0	0.00	1	12.60	12.60	-1	1,669	-0.06%
2022/12/16	22.5	12.90	12	12.94	12.85	10.5	1,665	0.63%
2022/12/15	1	12.90	0	0.00	12.90	1	1,652	0.06%
2022/12/14	0	0.00	21	13.00	12.95	-21	1,659	-1.27%
2022/12/13	20	12.80	7	12.77	12.90	13	1,653	0.79%
2022/12/12	2	12.70	5	12.70	12.70	-3	1,657	-0.18%
2022/12/09	2	12.80	0	0.00	12.80	2	1,670	0.12%
2022/12/08	2	12.58	0	0.00	12.65	2	1,670	0.12%
2022/12/01	0	0.00	2	13.40	13.40	-2	1,709	-0.12%
2022/11/30	10	13.30	1	13.45	13.25	9	1,722	0.52%
2022/11/29	1.1	13.35	0	0.00	13.20	1.1	1,727	0.06%
2022/11/25	2	13.13	2	13.30	13.10	0	1,759	0.00%
2022/11/24	20	13.25	0	0.00	13.30	20	1,766	1.13%
2022/11/23	0	0.00	5	13.20	13.15	-5	1,830	-0.27%
2022/11/22	1	13.25	1	13.20	13.10	0	1,840	0.00%
2022/11/21	17	13.23	0	0.00	13.05	17	1,891	0.90%
2022/11/18	2	13.50	17	13.18	13.20	-15	1,953	-0.77%
2022/11/17	483	13.23	486	13.39	13.20	-3	1,952	-0.15%	大買/大賣/
2022/11/16	127	12.92	2	12.85	12.85	125	1,964	6.36%	大買/鉅額交易
2022/11/15	760	13.06	11	13.06	12.95	749	2,022	37.02%	大買/鉅額交易
2022/11/14	5	12.65	2	12.80	12.60	3	2,163	0.14%
2022/11/11	44	12.54	44	12.66	12.55	0	2,246	0.00%
2022/11/10	40	12.39	48	12.31	12.35	-8	2,243	-0.36%
2022/11/09	5	11.87	0	0.00	11.80	5	2,180	0.23%
2022/11/08	1	11.60	0	0.00	11.60	1	2,198	0.05%
2022/11/07	15	11.70	0	0.00	11.75	15	2,228	0.67%
2022/11/03	0	0.00	1	11.50	11.50	-1	2,595	-0.04%
2022/10/28	2	11.00	0	0.00	10.85	2	2,556	0.08%
2022/10/27	0	0.00	5	11.20	11.20	-5	2,595	-0.19%
2022/10/26	1	10.95	0	0.00	10.95	1	2,688	0.04%
2022/10/24	0	0.00	2	11.15	11.10	-2	3,253	-0.06%
2022/10/21	2	11.00	0	0.00	10.95	2	3,252	0.06%
2022/10/20	1	11.25	0	0.00	11.30	1	3,237	0.03%
2022/10/18	2	11.50	2	11.45	11.40	0	3,233	0.00%
2022/10/17	166	11.37	164	11.54	11.65	2	3,213	0.06%	大買/大賣/
2022/10/14	0	0.00	8	11.13	11.05	-8	3,191	-0.25%
2022/10/13	4	10.69	0	0.00	10.60	4	3,184	0.13%
2022/10/07	2	11.78	0	0.00	11.80	2	3,164	0.06%
2022/10/05	0	0.00	5	11.70	11.70	-5	3,174	-0.16%
2022/10/04	0	0.00	212	11.56	11.70	-212	3,152	-6.72%	大賣/鉅額交易
2022/10/03	271	11.20	63	11.32	11.25	208	3,146	6.61%	大買/鉅額交易
2022/09/30	3	10.90	3	11.05	11.10	0	3,145	0.00%
2022/09/29	3	11.10	10	11.05	11.05	-7	3,136	-0.22%
2022/09/28	1	10.60	3	10.85	10.60	-2	3,139	-0.06%
2022/09/26	5	11.37	1	11.45	11.05	4	3,122	0.13%
2022/09/23	3	11.87	0	0.00	11.85	3	3,132	0.10%
2022/09/22	1	12.05	0	0.00	12.10	1	3,139	0.03%
2022/09/21	1	12.10	0	0.00	12.05	1	3,124	0.03%
2022/09/19	0	0.00	11	12.50	12.40	-11	3,116	-0.35%
2022/09/16	1	12.65	23	12.70	12.55	-22	3,111	-0.71%
2022/09/15	23	13.08	6	13.03	12.95	17	3,102	0.55%
2022/09/14	7	12.89	7	12.80	12.95	0	3,100	0.00%
2022/09/13	6	13.10	17	13.25	12.95	-11	3,098	-0.35%
2022/09/12	3	12.98	2	13.25	13.25	1	3,095	0.03%
2022/09/08	0	0.00	22	13.44	13.45	-22	3,040	-0.72%
2022/09/07	2	13.45	48	13.37	13.35	-46	3,038	-1.51%
2022/09/06	27	13.16	30	13.20	13.10	-3	3,019	-0.10%
2022/09/05	8	13.41	18	13.38	13.30	-10	3,003	-0.33%
2022/09/02	5	13.50	2	13.35	13.35	3	3,120	0.10%
2022/09/01	7	13.55	15	13.50	13.50	-8	3,089	-0.26%
2022/08/31	6	13.72	0	0.00	13.85	6	3,060	0.20%
2022/08/30	105	13.85	126	13.73	13.75	-21	3,029	-0.69%	大買/大賣/
2022/08/29	0	0.00	12	13.40	13.35	-12	2,950	-0.41%
2022/08/26	47	13.68	18	13.87	13.65	29	2,959	0.98%
2022/08/25	22	13.92	182	13.69	13.65	-160	2,898	-5.52%	大賣/鉅額交易
2022/08/24	197	13.40	59	13.42	13.40	138	2,908	4.74%	大買/鉅額交易
2022/08/23	7	13.57	346	13.77	13.45	-339	2,857	-11.86%	大賣/鉅額交易
2022/08/22	345	13.54	14	13.67	13.60	331	2,775	11.93%	大買/鉅額交易
2022/08/19	25	13.82	53	13.84	13.75	-28	2,692	-1.04%
2022/08/18	60	13.05	11	12.99	13.10	49	2,486	1.97%
2022/08/17	1	12.80	1	12.75	12.70	0	2,374	0.00%
2022/08/16	43	12.83	28	12.66	12.60	15	2,311	0.65%
2022/08/15	2	12.65	7	12.64	12.55	-5	2,285	-0.22%
2022/08/12	3	12.35	27	12.42	12.60	-24	2,259	-1.06%
2022/08/11	198	12.67	156	12.66	12.45	42	2,240	1.87%	大買/大賣/
2022/08/10	52	12.22	95.3	12.34	12.40	-43.3	2,063	-2.10%
2022/08/09	0	0.00	23	11.27	11.30	-23	1,926	-1.19%
2022/08/08	5	11.33	3	11.38	11.30	2	1,920	0.10%
2022/08/05	51	11.68	38	11.55	11.50	13	1,913	0.68%
2022/08/04	19	11.38	19	11.37	11.35	0	1,888	0.00%
2022/08/03	34	11.48	16	11.31	11.45	18	1,877	0.96%
2022/08/02	23	11.47	44	11.32	11.60	-21	1,836	-1.14%
2022/08/01	125	11.61	124	11.64	11.60	1	1,744	0.06%	大買/大賣/
2022/07/25	0	0.00	3	11.07	11.00	-3	1,161	-0.26%
2022/07/22	2	10.60	2	10.80	10.80	0	1,148	0.00%
2022/07/20	10	10.75	0	0.00	10.50	10	1,149	0.87%
2022/07/19	20	10.40	2	10.50	10.50	18	1,161	1.55%
2022/07/13	2	10.05	0	0.00	10.00	2	1,137	0.18%
2022/07/12	3	9.93	0	0.00	9.72	3	1,128	0.27%
2022/07/11	1	10.40	2	10.33	10.10	-1	1,138	-0.09%
2022/07/08	0	0.00	10	10.00	10.00	-10	1,122	-0.89%
2022/07/06	0	0.00	1	9.88	9.70	-1	1,113	-0.09%
2022/07/05	0	0.00	2	10.05	9.88	-2	1,105	-0.18%
2022/07/01	2	9.72	0	0.00	9.60	2	1,112	0.18%
2022/06/30	1	10.20	1	10.10	10.05	0	1,084	0.00%
2022/06/27	0	0.00	41	10.60	10.55	-41	1,081	-3.79%
2022/06/24	1	10.30	2	10.45	10.30	-1	1,076	-0.09%
2022/06/23	1	10.20	0	0.00	10.15	1	1,067	0.09%
2022/06/22	2	10.15	2	10.35	10.15	0	1,070	0.00%
2022/06/20	2	10.20	5	10.21	10.05	-3	1,060	-0.28%
2022/06/17	7	10.51	4	10.60	10.55	3	1,093	0.27%
2022/06/16	0	0.00	20	10.80	10.75	-20	1,100	-1.82%
2022/06/14	21	11.08	1	11.20	10.95	20	1,103	1.81%
2022/06/13	0	0.00	2	11.45	11.25	-2	1,091	-0.18%
2022/06/10	16	11.20	0	0.00	11.25	16	957	1.67%
2022/06/07	10	11.14	2	11.15	11.10	8	959	0.83%
2022/06/06	12	11.19	10	11.32	11.20	2	958	0.21%
2022/06/02	0	0.00	10	11.26	11.20	-10	928	-1.08%
2022/06/01	9	11.54	3	11.58	11.45	6	929	0.65%
2022/05/30	15	11.13	2	11.15	11.10	13	839	1.55%
2022/05/26	3	11.03	0	0.00	10.95	3	838	0.36%
2022/05/23	0	0.00	1	11.30	11.30	-1	848	-0.12%
2022/05/20	5	11.25	2	11.33	11.20	3	847	0.35%
2022/05/19	5	11.35	4	11.18	11.20	1	844	0.12%
2022/05/18	29	11.25	16	11.15	11.40	13	826	1.57%
2022/05/17	11	10.84	3	10.75	11.00	8	786	1.02%
2022/05/16	1	10.55	0	0.00	10.45	1	763	0.13%
2022/05/13	1	10.40	0	0.00	10.35	1	759	0.13%
2022/05/12	6	10.38	3	10.43	10.25	3	766	0.39%
2022/05/11	3	10.33	21	10.25	10.25	-18	754	-2.39%
2022/05/09	3	10.17	0	0.00	10.10	3	740	0.40%
2022/05/06	0	0.00	20	10.60	10.65	-20	735	-2.72%
2022/05/03	2	10.60	0	0.00	10.60	2	758	0.26%
2022/04/27	2	10.35	0	0.00	10.45	2	781	0.26%
2022/04/26	2	10.80	0	0.00	10.75	2	776	0.26%
2022/04/25	3	10.75	0	0.00	10.75	3	772	0.39%
2022/04/15	11	11.08	0	0.00	11.35	11	799	1.38%
2022/04/14	1	11.35	0	0.00	11.30	1	803	0.12%
2022/04/13	1	11.40	0	0.00	11.45	1	815	0.12%
2022/04/12	16	11.33	0	0.00	11.30	16	835	1.91%
2022/04/11	10	11.63	3	11.62	11.45	7	844	0.83%
2022/04/08	12	11.91	0	0.00	11.90	12	898	1.34%
2022/04/07	11	11.99	0	0.00	11.90	11	922	1.19%
2022/04/06	5	12.20	0	0.00	12.35	5	974	0.51%
2022/04/01	1	12.25	16	12.25	12.25	-15	1,044	-1.44%
2022/03/31	7	12.53	1	12.50	12.45	6	1,213	0.49%
2022/03/29	1	12.40	0	0.00	12.40	1	1,401	0.07%
2022/03/25	4	12.31	7	12.60	12.45	-3	1,436	-0.21%
2022/03/24	0	0.00	4	12.60	12.60	-4	1,444	-0.28%
2022/03/23	2	12.75	5	12.75	12.70	-3	1,457	-0.21%
2022/03/22	7	12.79	88	12.89	12.85	-81	1,471	-5.51%
2022/03/21	7	12.51	0	0.00	12.40	7	1,583	0.44%
2022/03/18	6	12.18	14	12.21	12.25	-8	1,595	-0.50%
2022/03/16	5	11.72	0	0.00	11.85	5	1,657	0.30%
2022/03/15	2	11.75	0	0.00	11.70	2	1,737	0.12%
2022/03/11	11	12.00	0	0.00	11.95	11	1,869	0.59%
2022/03/10	1	12.05	2	12.15	12.05	-1	1,871	-0.05%
2022/03/09	5	11.62	0	0.00	11.70	5	1,864	0.27%
2022/03/08	4	11.51	2	11.70	11.40	2	1,877	0.11%
2022/03/07	11	11.63	1	11.55	11.60	10	1,883	0.53%
2022/03/02	4	11.98	3	12.08	12.10	1	1,939	0.05%
2022/03/01	0	0.00	5	12.20	12.20	-5	1,940	-0.26%
2022/02/25	3	11.97	0	0.00	11.95	3	1,944	0.15%
2022/02/24	11	12.06	0	0.00	12.10	11	1,948	0.56%
2022/02/23	0	0.00	3	12.40	12.55	-3	1,948	-0.15%
2022/02/22	4	12.14	0	0.00	12.10	4	2,003	0.20%
2022/02/21	0	0.00	3	12.40	12.50	-3	2,071	-0.14%
2022/02/18	0	0.00	26	12.40	12.40	-26	2,088	-1.24%
2022/02/17	0	0.00	2	12.40	12.35	-2	2,102	-0.10%
2022/02/16	5	12.40	4	12.30	12.30	1	2,108	0.05%
2022/02/15	1	12.20	0	0.00	12.30	1	2,112	0.05%
2022/02/14	2	12.18	0	0.00	12.35	2	2,133	0.09%
2022/02/11	4	12.50	0	0.00	12.60	4	2,135	0.19%
2022/02/10	1	12.60	0	0.00	12.60	1	2,149	0.05%
2022/02/09	3	12.65	14	12.65	12.70	-11	2,152	-0.51%
2022/01/26	1	11.85	0	0.00	11.70	1	2,161	0.05%
2022/01/25	1	11.80	4	12.06	11.80	-3	2,164	-0.14%
2022/01/24	4	11.94	1	12.00	12.00	3	2,166	0.14%
2022/01/21	11	12.24	0	0.00	12.10	11	2,166	0.51%
2022/01/20	5	12.73	9	12.62	12.50	-4	2,188	-0.18%
2022/01/19	2	12.55	0	0.00	12.55	2	2,196	0.09%
2022/01/18	1	12.80	11	12.65	12.65	-10	2,197	-0.46%
2022/01/17	0	0.00	49	12.54	12.55	-49	2,195	-2.23%
2022/01/14	5	12.46	0	0.00	12.40	5	2,198	0.23%
2022/01/13	1	12.70	1	12.90	12.70	0	2,190	0.00%
2022/01/12	27	12.96	0	0.00	12.95	27	2,180	1.24%
2022/01/11	0	0.00	6	13.08	12.95	-6	2,186	-0.27%
2022/01/10	1	13.05	29	12.92	12.95	-28	2,172	-1.29%
2022/01/07	4	12.93	1	12.85	12.95	3	2,173	0.14%
2022/01/06	1	13.25	5	13.20	13.20	-4	2,150	-0.19%
2022/01/05	2	13.43	7	13.58	13.30	-5	2,144	-0.23%
2022/01/04	5	13.58	23	13.59	13.60	-18	2,122	-0.85%
2022/01/03	4	14.01	3	14.17	13.80	1	2,105	0.05%
2021/12/30	1	13.95	2	13.93	13.95	-1	2,045	-0.05%
2021/12/29	7	13.90	15	13.97	13.95	-8	2,035	-0.39%
2021/12/28	86	13.82	29	13.82	13.85	57	1,979	2.88%
2021/12/27	24	14.16	42	14.14	14.20	-18	1,932	-0.93%
2021/12/24	29	13.65	15	13.59	13.55	14	1,776	0.79%
2021/12/23	3	13.33	7	13.36	13.25	-4	1,617	-0.25%
2021/12/22	5	13.15	1	13.20	13.15	4	1,606	0.25%
2021/12/21	1	13.35	0	0.00	13.20	1	1,601	0.06%
2021/12/17	4	13.20	0	0.00	13.15	4	1,579	0.25%
2021/12/16	3	13.30	14	13.33	13.35	-11	1,567	-0.70%
2021/12/15	15	13.75	5	13.25	13.25	10	1,562	0.64%
2021/12/14	2	13.20	11	13.34	13.10	-9	1,459	-0.62%
2021/12/13	10	13.55	11	13.41	13.45	-1	1,461	-0.07%
2021/12/10	6.1	13.07	2	13.15	13.00	4.1	1,404	0.29%
2021/12/09	51	13.40	82	13.25	13.20	-31	1,381	-2.24%
2021/12/08	4	12.71	1	12.70	12.75	3	1,303	0.23%
2021/12/07	21	12.99	34	12.78	12.70	-13	1,295	-1.00%
2021/12/06	2	12.40	2	12.50	12.40	0	1,182	0.00%
2021/12/03	3	12.48	0	0.00	12.40	3	1,189	0.25%
2021/12/02	2	12.48	0	0.00	12.50	2	1,190	0.17%
2021/12/01	7	12.54	1	12.30	12.55	6	1,188	0.51%
2021/11/29	8	12.08	4	12.01	12.10	4	1,143	0.35%
2021/11/26	3	12.30	4	12.35	12.30	-1	1,142	-0.09%
2021/11/25	3	12.78	0	0.00	12.75	3	1,133	0.26%
2021/11/24	2	12.78	0	0.00	12.75	2	1,133	0.18%
2021/11/23	4	12.78	7	12.79	12.70	-3	1,153	-0.26%
2021/11/22	56	13.13	48	12.91	12.95	8	1,164	0.69%
2021/11/19	14	13.00	11	12.95	13.00	3	1,425	0.21%
2021/11/18	366	13.28	378.2	13.37	13.35	-12.2	1,366	-0.89%	大買/大賣/
2021/11/17	2.2	12.70	0	0.00	12.70	2.2	1,302	0.17%
2021/11/16	3	12.45	10	12.50	12.40	-7	1,286	-0.54%
2021/11/15	6	12.34	3	12.30	12.25	3	1,283	0.23%
2021/11/12	0	0.00	2	12.25	12.30	-2	1,290	-0.15%
2021/11/11	1	12.35	225	12.27	12.10	-224	1,296	-17.28%	大賣/鉅額交易
2021/11/10	0	0.00	210	12.04	12.00	-210	1,295	-16.21%	大賣/鉅額交易
2021/11/09	1	11.85	213	11.87	12.00	-212	1,301	-16.29%	大賣/鉅額交易
2021/11/08	0	0.00	192	12.05	12.10	-192	1,296	-14.81%	大賣/鉅額交易
2021/11/05	25	12.21	5	12.25	12.10	20	1,325	1.51%
2021/11/03	1	12.10	29	11.88	12.00	-28	1,395	-2.01%
2021/11/02	0	0.00	4	12.10	11.95	-4	1,404	-0.28%
2021/11/01	8	11.87	22	11.82	11.80	-14	1,495	-0.94%
2021/10/29	0	0.00	1	11.65	11.75	-1	1,617	-0.06%
2021/10/28	22	12.13	22	11.90	11.70	0	1,615	0.00%
2021/10/26	0	0.00	3	11.55	11.60	-3	1,602	-0.19%
2021/10/25	1	11.50	0	0.00	11.55	1	1,609	0.06%
2021/10/20	1	11.35	0	0.00	11.50	1	1,721	0.06%
2021/10/19	0	0.00	30	11.46	11.45	-30	1,762	-1.70%
2021/10/18	25	11.10	0	0.00	11.10	25	1,800	1.39%
2021/10/15	0	0.00	4	11.09	11.20	-4	1,850	-0.22%
2021/10/14	9	10.93	2	11.00	10.90	7	1,884	0.37%
2021/10/13	32	10.96	0	0.00	10.85	32	1,912	1.67%
2021/10/08	127	11.48	1	11.40	11.40	126	2,078	6.06%	大買/鉅額交易
2021/10/07	51	11.25	8	11.05	11.35	43	2,108	2.04%
2021/10/06	272	11.00	0	0.00	10.80	272	2,163	12.57%	大買/鉅額交易
2021/10/05	54	11.17	2	10.93	11.15	52	2,175	2.39%
2021/10/04	10	11.26	0	0.00	11.00	10	2,174	0.46%
2021/10/01	5	11.57	135	11.56	11.50	-130	2,199	-5.91%	大賣/鉅額交易
2021/09/30	3	11.98	40	12.05	12.00	-37	2,198	-1.68%
2021/09/28	0	0.00	1	11.95	12.00	-1	2,230	-0.04%
2021/09/27	3	12.10	1	12.15	12.20	2	2,252	0.09%
2021/09/24	10	11.75	1	11.80	11.80	9	2,260	0.40%
2021/09/22	5	11.65	5	11.75	11.80	0	2,288	0.00%
2021/09/17	6	11.62	6	11.72	11.95	0	2,286	0.00%
2021/09/16	6	11.42	1	11.60	11.30	5	2,241	0.22%
2021/09/13	3	11.80	1	11.80	11.90	2	2,264	0.09%
2021/09/10	3	11.85	6	11.84	11.80	-3	2,282	-0.13%
2021/09/08	3	11.50	1	11.45	11.65	2	2,344	0.09%
2021/09/07	1	11.60	2	11.63	11.65	-1	2,367	-0.04%
2021/09/06	219	11.77	0	0.00	11.65	219	2,370	9.24%	大買/鉅額交易
2021/09/03	209	11.97	0	0.00	11.95	209	2,372	8.81%	大買/鉅額交易
2021/09/02	2	11.73	2	11.70	11.70	0	2,384	0.00%
2021/09/01	0	0.00	1	12.00	11.95	-1	2,392	-0.04%
2021/08/31	2	11.80	0	0.00	11.85	2	2,396	0.08%
2021/08/27	2	11.65	3	11.83	12.00	-1	2,437	-0.04%
2021/08/25	29	12.25	15	12.26	11.95	14	2,453	0.57%
2021/08/24	1	11.45	0	0.00	11.45	1	2,231	0.04%
2021/08/23	0	0.00	1	11.45	11.70	-1	2,324	-0.04%
2021/08/20	2	11.38	1	11.45	11.40	1	2,355	0.04%
2021/08/18	0	0.00	1	11.45	11.95	-1	2,390	-0.04%
2021/08/17	11	11.76	2	11.85	11.45	9	2,428	0.37%
2021/08/16	23	11.94	3	12.05	11.80	20	2,467	0.81%
2021/08/13	9	12.42	2.3	12.49	12.30	6.7	2,472	0.27%
2021/08/12	2	12.60	1	12.70	12.75	1	2,485	0.04%
2021/08/11	29	12.82	43	12.53	12.50	-14	2,556	-0.55%
2021/08/10	3	12.57	5	12.61	12.55	-2	2,573	-0.08%
2021/08/09	41	12.88	52	12.78	12.75	-11	2,618	-0.42%
2021/08/06	8	13.21	15	13.11	13.20	-7	2,639	-0.27%
2021/08/05	78	13.40	51	13.29	13.25	27	2,704	1.00%
2021/08/04	216	13.98	195	13.99	14.00	21	2,728	0.77%	大買/大賣/
2021/08/03	3	13.45	10	13.50	13.40	-7	2,702	-0.26%
2021/08/02	4	13.15	56	13.26	13.35	-52	2,742	-1.90%
2021/07/30	1	13.25	2	13.48	13.25	-1	2,827	-0.04%
2021/07/29	1	13.40	3	13.43	13.40	-2	2,873	-0.07%
2021/07/28	2	13.30	11.6	13.33	13.55	-9.6	2,940	-0.33%
2021/07/27	24.3	13.96	47	13.94	13.65	-22.7	3,047	-0.75%
2021/07/26	18	13.89	15	13.84	13.90	3	3,142	0.10%
2021/07/23	8	13.51	24	13.63	13.50	-16	3,226	-0.50%
2021/07/22	1	13.25	6	13.16	13.20	-5	3,536	-0.14%
2021/07/21	13	12.77	3	12.77	12.55	10	3,834	0.26%
2021/07/20	3	13.13	3	13.23	13.15	0	3,970	0.00%
2021/07/19	5	13.60	9	13.56	13.50	-4	4,201	-0.10%
2021/07/16	22.1	13.77	24	13.80	13.55	-1.9	4,923	-0.04%
2021/07/15	14	13.54	16	13.34	13.50	-2	5,196	-0.04%
2021/07/14	4	13.43	7	13.40	13.30	-3	5,268	-0.06%
2021/07/13	20.5	13.61	2	13.40	13.45	18.5	5,343	0.35%
2021/07/12	4	13.31	3.3	13.25	13.30	0.7	5,359	0.01%
2021/07/09	4	13.25	1	13.25	13.25	3	5,392	0.06%
2021/07/08	6	13.54	6	13.44	13.25	0	5,529	0.00%
2021/07/07	7	12.98	1.4	13.06	13.00	5.6	5,794	0.10%
2021/07/05	0	0.00	1	13.55	13.45	-1	6,311	-0.02%
2021/07/02	8	13.38	2	13.60	13.30	6	6,423	0.09%
2021/07/01	20	13.09	40	13.00	13.00	-20	6,845	-0.29%
2021/06/30	0	0.00	8	13.34	13.35	-8	6,883	-0.12%
2021/06/29	5	13.27	2	13.40	13.25	3	6,910	0.04%
2021/06/28	12	13.68	1	13.70	13.70	11	6,917	0.16%
2021/06/25	3	13.73	0	0.00	13.70	3	6,980	0.04%
2021/06/24	0	0.00	1	13.65	13.70	-1	7,117	-0.01%
2021/06/23	0	0.00	6	13.43	13.65	-6	7,134	-0.08%
2021/06/22	5	13.48	3	13.25	13.20	2	7,161	0.03%
2021/06/21	48	13.55	9	13.55	13.50	39	7,202	0.54%
2021/06/18	9	14.21	14	14.10	13.90	-5	7,321	-0.07%
2021/06/17	11	14.16	37	14.20	14.30	-26	7,652	-0.34%
2021/06/16	60	13.80	43	13.52	13.50	17	7,844	0.22%
2021/06/15	0	0.00	63.5	13.91	14.00	-63.5	7,924	-0.80%
2021/06/11	15	14.33	34	14.08	14.10	-19	7,936	-0.24%
2021/06/10	5	14.18	31	14.25	14.20	-26	7,976	-0.33%
2021/06/09	32	14.04	14	13.93	13.90	18	7,967	0.23%
2021/06/08	0	0.00	2	14.20	14.30	-2	7,966	-0.03%
2021/06/07	16	14.09	8	14.19	14.15	8	7,976	0.10%
2021/06/04	20	14.42	8	14.25	14.20	12	7,955	0.15%
2021/06/03	10	14.32	34	14.55	14.35	-24	7,960	-0.30%
2021/06/02	15	14.24	71	14.53	14.20	-56	7,956	-0.70%
2021/06/01	17	14.51	15	14.50	14.55	2	7,958	0.03%
2021/05/31	139.5	14.29	110	14.66	14.25	29.5	8,032	0.37%	大買/大賣/
2021/05/28	5	14.01	15	13.96	13.90	-10	7,970	-0.13%
2021/05/27	12	13.66	6	13.67	13.60	6	8,021	0.07%
2021/05/25	39	13.39	11	13.46	13.20	28	8,274	0.34%
2021/05/24	7	12.97	16	13.02	13.15	-9	8,312	-0.11%
2021/05/21	3	12.77	7	12.67	12.55	-4	8,334	-0.05%
2021/05/19	19	12.67	17	12.46	12.65	2	8,691	0.02%
2021/05/18	52	11.32	7	11.98	12.10	45	8,690	0.52%
2021/05/17	28.1	11.38	28	11.12	11.00	0.1	8,803	0.00%
2021/05/14	100.5	12.41	65	12.02	11.90	35.5	8,777	0.40%
2021/05/13	20	11.82	66	12.20	12.20	-46	8,906	-0.52%
2021/05/12	74	12.68	20	12.51	12.25	54	8,881	0.61%
2021/05/11	34	13.85	18	13.99	13.60	16	8,784	0.18%
2021/05/10	33	14.82	15	14.76	14.75	18	8,731	0.21%
2021/05/07	11	15.14	11	15.17	15.25	0	8,774	0.00%
2021/05/06	3	14.90	3	14.87	14.70	0	8,692	0.00%
2021/05/05	14	15.18	4	15.29	14.85	10	8,699	0.11%
2021/05/04	14	14.93	22.7	15.84	15.10	-8.7	8,656	-0.10%
2021/05/03	50	16.56	27	16.76	16.20	23	8,545	0.27%
2021/04/29	29	17.69	52	17.88	17.40	-23	8,449	-0.27%
2021/04/28	157	18.42	172	18.42	18.10	-15	8,437	-0.18%	大買/大賣/
2021/04/27	1,376	18.12	1,328	18.53	18.15	48	8,642	0.56%	大買/大賣/
2021/04/26	63.7	17.77	69	17.76	17.60	-5.3	8,350	-0.06%
2021/04/23	156	16.72	114	16.94	17.40	42	8,399	0.50%	大買/大賣/
2021/04/22	503.3	17.81	393.5	17.76	17.10	109.8	8,182	1.34%	大買/大賣/鉅額交易
2021/04/21	903.5	15.88	972	16.43	16.65	-68.5	7,474	-0.92%	大買/大賣/
2021/04/20	5	15.04	33	15.18	15.15	-28	7,212	-0.39%
2021/04/19	42	15.09	39	15.25	15.15	3	7,157	0.04%
2021/04/16	27	14.88	40	14.77	14.90	-13	7,202	-0.18%
2021/04/15	21	14.52	23	14.56	14.45	-2	7,133	-0.03%
2021/04/14	55	14.20	137	14.25	14.25	-82	7,086	-1.16%	大賣/
2021/04/13	137	15.27	114	15.36	14.80	23	6,985	0.33%	大買/大賣/
2021/04/12	134	15.31	128	15.36	15.75	6	6,709	0.09%	大買/大賣/
2021/04/09	88	14.50	22	14.52	14.35	66	6,382	1.03%
2021/04/08	49	14.25	34	14.22	14.20	15	6,198	0.24%
2021/04/07	101	14.00	211	13.99	14.15	-110	6,062	-1.81%	大買/大賣/鉅額交易
2021/04/06	14	13.43	13	13.49	13.40	1	5,641	0.02%
2021/04/01	7	13.26	28	13.35	13.25	-21	5,620	-0.37%
2021/03/31	16	13.18	14	13.31	13.15	2	5,605	0.04%
2021/03/30	38	13.31	69	13.46	13.30	-31	5,608	-0.55%
2021/03/29	112	13.32	49	13.34	13.20	63	5,552	1.13%	大買/
2021/03/26	9	12.92	2	12.95	12.90	7	5,534	0.13%
2021/03/25	36	12.93	11	12.99	12.85	25	5,525	0.45%
2021/03/24	26	13.16	26	13.16	13.15	0	5,494	0.00%
2021/03/23	82	13.51	31.2	13.57	13.35	50.8	5,445	0.93%
2021/03/22	84	13.73	67	13.61	14.00	17	5,324	0.32%
2021/03/19	137	13.23	219	13.21	13.20	-82	4,980	-1.65%	大買/大賣/
2021/03/18	142	13.12	12	12.70	13.05	130	4,776	2.72%	大買/鉅額交易
2021/03/17	1.2	12.56	2	12.50	12.55	-0.8	4,698	-0.02%
2021/03/16	20	12.68	106	12.57	12.60	-86	4,720	-1.82%	大賣/
2021/03/15	2	12.35	0	0.00	12.35	2	4,706	0.04%
2021/03/11	4	12.45	2	12.50	12.45	2	4,829	0.04%
2021/03/09	1	12.25	2	12.10	12.25	-1	5,040	-0.02%
2021/03/08	7	12.29	3	12.20	12.15	4	5,199	0.08%
2021/03/05	3	12.40	3	12.32	12.20	0	5,761	0.00%
2021/03/04	3	12.57	15	12.43	12.60	-12	5,936	-0.20%
2021/03/03	5	12.59	1	12.65	12.70	4	5,843	0.07%
2021/03/02	4	12.94	26	12.60	12.50	-22	5,815	-0.38%
2021/02/26	23.1	13.16	16	13.10	13.05	7.1	5,765	0.12%
2021/02/25	127	13.60	169	13.64	13.55	-42	5,705	-0.74%	大買/大賣/
2021/02/24	50.5	13.25	15	13.23	13.30	35.5	5,486	0.65%
2021/02/23	19.4	13.11	34	13.05	13.05	-14.6	5,393	-0.27%
2021/02/22	43	13.49	66	13.39	13.40	-23	5,331	-0.43%
2021/02/19	845	12.96	921	13.19	13.05	-76	5,162	-1.47%	大買/大賣/
2021/02/18	27	12.54	112	12.58	12.60	-85	4,931	-1.72%	大賣/
2021/02/17	87	12.16	134	12.29	12.40	-47	4,862	-0.97%	大賣/
2021/02/05	43	11.96	64	12.00	11.80	-21	4,700	-0.45%
2021/02/04	104	12.35	683	12.48	12.10	-579	4,672	-12.39%	大買/大賣/鉅額交易
2021/02/03	667	11.83	24	11.84	12.10	643	4,838	13.29%	大買/鉅額交易
2021/02/02	9	11.69	2	11.55	11.55	7	4,781	0.15%
2021/02/01	6	11.51	3	11.75	11.50	3	4,752	0.06%
2021/01/29	12	11.70	18	11.88	11.70	-6	4,703	-0.13%
2021/01/28	4	11.55	1	11.45	11.50	3	4,622	0.06%
2021/01/27	9	11.66	5	11.90	11.65	4	4,605	0.09%
2021/01/26	22	11.75	4	11.88	11.70	18	4,541	0.40%
2021/01/25	3	11.72	3	11.78	11.85	0	4,513	0.00%
2021/01/22	23	11.70	10	11.68	11.65	13	4,502	0.29%
2021/01/21	20	12.01	22	12.05	11.80	-2	4,470	-0.04%
2021/01/20	201	12.81	169	13.17	12.20	32	4,362	0.73%	大買/大賣/
2021/01/19	13	12.33	18	12.14	12.20	-5	3,816	-0.13%
2021/01/18	189	12.28	72	12.35	12.15	117	3,801	3.08%	大買/鉅額交易
2021/01/15	75	11.85	8	11.95	11.90	67	3,579	1.87%
2021/01/14	37	12.11	11	12.15	12.20	26	3,536	0.74%
2021/01/13	89	12.22	859	12.08	12.20	-770	3,520	-21.87%	大賣/鉅額交易
2021/01/12	13	11.78	3	11.50	11.50	10	3,353	0.30%
2021/01/11	26	12.12	136	12.03	11.85	-110	3,327	-3.31%	大賣/鉅額交易
2021/01/08	6	11.44	0	0.00	11.30	6	3,207	0.19%
2021/01/07	0	0.00	3	11.45	11.55	-3	3,293	-0.09%
2021/01/06	16	11.48	1	11.65	11.35	15	3,300	0.45%
2021/01/05	9	11.97	5	12.15	11.90	4	3,276	0.12%
2021/01/04	0	0.00	7	11.91	11.90	-7	3,289	-0.21%
2020/12/31	7	11.81	9	11.85	11.80	-2	3,283	-0.06%
2020/12/30	5	11.95	29	11.98	11.95	-24	3,320	-0.72%
2020/12/29	7	12.01	177	12.00	12.05	-170	3,380	-5.03%	大賣/鉅額交易
2020/12/28	11	12.10	45	12.15	12.15	-34	3,424	-0.99%
2020/12/25	30	11.98	2	12.10	11.85	28	3,378	0.83%
2020/12/24	18	12.02	6	12.10	12.00	12	3,355	0.36%
2020/12/23	2	11.73	5	11.85	11.85	-3	3,323	-0.09%
2020/12/22	188	12.14	193	12.24	11.75	-5	3,327	-0.15%	大買/大賣/
2020/12/21	13	11.56	7	11.51	11.65	6	3,224	0.19%
2020/12/18	0	0.00	4	11.96	11.80	-4	3,225	-0.12%
2020/12/17	2	11.75	2	11.80	11.80	0	3,215	0.00%
2020/12/16	0	0.00	1	11.85	11.70	-1	3,213	-0.03%
2020/12/15	22	11.55	5	11.58	11.50	17	3,204	0.53%
2020/12/14	8	11.93	11	12.03	11.85	-3	3,191	-0.09%
2020/12/11	24	11.64	27	11.90	11.65	-3	3,172	-0.09%
2020/12/10	21	12.09	6	12.13	12.00	15	3,151	0.48%
2020/12/09	1	12.15	18	12.18	12.25	-17	3,115	-0.55%
2020/12/08	3	12.18	11	12.20	12.05	-8	3,101	-0.26%
2020/12/07	55	12.57	57	12.36	12.20	-2	3,103	-0.06%
2020/12/04	52	12.66	52	12.59	12.65	0	3,017	0.00%
2020/12/03	34	12.18	118	12.26	12.20	-84	2,876	-2.92%	大賣/
2020/12/02	57	12.38	38	12.40	12.25	19	2,921	0.65%
2020/12/01	172	12.49	121	12.57	12.70	51	2,865	1.78%	大買/大賣/
2020/11/30	25	11.46	50	11.75	11.95	-25	2,400	-1.04%
2020/11/27	9	10.89	13	10.90	10.90	-4	2,216	-0.18%
2020/11/26	7	10.75	0	0.00	10.75	7	2,281	0.31%
2020/11/25	1	10.75	52	10.87	10.60	-51	2,303	-2.21%
2020/11/24	2	10.55	0	0.00	10.55	2	2,286	0.09%
2020/11/23	2	10.45	0	0.00	10.50	2	2,334	0.09%
2020/11/20	0	0.00	3	10.38	10.35	-3	2,326	-0.13%
2020/11/19	2	10.30	0	0.00	10.25	2	2,328	0.09%
2020/11/18	0	0.00	50	10.14	10.20	-50	2,328	-2.15%
2020/11/13	1	10.25	26	10.20	10.25	-25	2,352	-1.06%
2020/11/12	11	10.48	0	0.00	10.35	11	2,352	0.47%
2020/11/11	19	10.72	24	10.58	10.70	-5	2,343	-0.21%
2020/11/10	4	10.35	0	0.00	10.45	4	1,986	0.20%
2020/11/09	3	10.43	0	0.00	10.40	3	1,986	0.15%
2020/11/05	8	10.44	0	0.00	10.55	8	2,007	0.40%
2020/11/04	5	10.55	0	0.00	10.45	5	2,088	0.24%
2020/11/03	3	10.47	1	10.50	10.40	2	2,090	0.10%
2020/11/02	0	0.00	3	10.15	10.30	-3	2,103	-0.14%
2020/10/30	20	10.59	72	10.33	10.30	-52	2,132	-2.44%
2020/10/29	0	0.00	36	10.64	10.60	-36	2,145	-1.68%
2020/10/28	25	10.74	77	10.74	10.70	-52	2,141	-2.43%
2020/10/27	15	10.97	0	0.00	11.00	15	2,135	0.70%
2020/10/26	15	11.13	2	11.00	11.10	13	2,127	0.61%
2020/10/23	15	10.95	0	0.00	10.95	15	2,087	0.72%
2020/10/22	2	11.00	0	0.00	10.75	2	2,094	0.10%
2020/10/21	70	11.04	42	10.93	10.85	28	2,098	1.33%
2020/10/20	23	10.78	5	10.76	10.70	18	2,099	0.86%
2020/10/19	5	10.80	2	10.70	10.80	3	2,129	0.14%
2020/10/16	12	10.74	55	10.76	10.70	-43	2,172	-1.98%
2020/10/15	215	11.16	9	11.16	10.95	206	2,188	9.41%	大買/鉅額交易
2020/10/14	20	11.00	1	10.90	10.85	19	2,156	0.88%
2020/10/12	0	0.00	2	11.10	10.80	-2	2,141	-0.09%
2020/10/07	2	11.10	0	0.00	10.95	2	2,156	0.09%
2020/10/06	15	10.93	92	10.98	10.95	-77	2,173	-3.54%
2020/10/05	11	10.74	6	10.83	10.90	5	2,119	0.24%
2020/09/29	0	0.00	1	9.82	9.84	-1	2,109	-0.05%
2020/09/25	15	9.71	0	0.00	9.52	15	2,243	0.67%
2020/09/24	16	9.98	7	9.95	9.85	9	2,258	0.40%
2020/09/23	13	10.55	47	10.50	10.35	-34	2,296	-1.48%
2020/09/22	43	10.69	0	0.00	10.65	43	2,289	1.88%
2020/09/21	7	10.86	36	11.02	10.85	-29	2,277	-1.27%
2020/09/18	0	0.00	10	10.90	10.90	-10	2,276	-0.44%
2020/09/17	0	0.00	2.1	10.85	10.80	-2.1	2,271	-0.09%
2020/09/16	14	10.78	0	0.00	10.75	14	2,272	0.62%
2020/09/15	40	10.89	48	10.95	10.80	-8	2,266	-0.35%
2020/09/14	6	10.75	13	10.84	10.80	-7	2,297	-0.30%
2020/09/11	27	10.85	0	0.00	10.75	27	2,301	1.17%
2020/09/10	20	11.28	25	11.35	11.00	-5	2,295	-0.22%
2020/09/09	36	11.07	1	11.20	11.20	35	2,273	1.54%
2020/09/08	17	11.01	22	10.93	10.95	-5	2,256	-0.22%
2020/09/07	64	11.42	26	11.65	11.15	38	2,236	1.70%
2020/09/04	38	11.19	56	11.15	11.40	-18	2,126	-0.85%
2020/09/03	24	10.80	42	10.83	10.75	-18	2,012	-0.89%
2020/09/02	52	10.38	23	10.31	10.35	29	1,900	1.53%
2020/09/01	33	10.22	75	10.32	10.30	-42	1,892	-2.22%
2020/08/31	1	10.05	0	0.00	10.05	1	1,815	0.06%
2020/08/28	57.1	10.14	7	10.15	10.10	50.1	1,893	2.65%
2020/08/27	2	10.03	2	10.00	10.10	0	1,902	0.00%
2020/08/20	289	9.30	0	0.00	9.29	289	1,836	15.74%	大買/鉅額交易
2020/08/19	0	0.00	1	9.90	9.87	-1	1,816	-0.06%
2020/08/18	5	9.98	1	10.00	9.99	4	1,804	0.22%
2020/08/14	0	0.00	15	9.86	9.98	-15	1,793	-0.84%
2020/08/13	1	9.86	0	0.00	9.83	1	1,788	0.06%
2020/08/12	4	9.83	0	0.00	9.84	4	1,784	0.22%
2020/08/11	2	9.99	0	0.00	9.91	2	1,781	0.11%
2020/08/10	17	10.23	1	10.30	10.10	16	1,769	0.90%
2020/08/07	0	0.00	5	9.90	9.92	-5	1,689	-0.30%
2020/08/05	14	10.17	1	10.25	10.35	13	1,683	0.77%
2020/08/04	0	0.00	7	10.16	10.10	-7	1,666	-0.42%
2020/07/31	0	0.00	1	9.94	9.77	-1	1,647	-0.06%
2020/07/30	0	0.00	1	9.72	9.80	-1	1,644	-0.06%
2020/07/28	6	9.73	3	9.64	9.60	3	1,646	0.18%
2020/07/27	6	9.94	18	9.94	9.87	-12	1,637	-0.73%
2020/07/24	16	10.01	14	10.15	10.10	2	1,633	0.12%
2020/07/23	1	10.35	33	10.62	10.30	-32	1,608	-1.99%
2020/07/22	2	10.53	0	0.00	10.70	2	1,592	0.13%
2020/07/21	8	10.60	7	10.57	10.35	1	1,544	0.06%
2020/07/20	10	10.42	9	10.51	10.30	1	1,496	0.07%
2020/07/17	11	10.04	11	10.01	9.90	0	1,439	0.00%
2020/07/16	3	10.35	4	10.19	10.15	-1	1,439	-0.07%
2020/07/15	1	10.10	6	10.40	10.25	-5	1,431	-0.35%
2020/07/14	1	10.20	2	10.20	10.20	-1	1,424	-0.07%
2020/07/13	32	10.37	46	10.34	10.30	-14	1,418	-0.99%
2020/07/10	6	9.85	1	9.89	9.86	5	1,361	0.37%
2020/07/09	1	10.30	6	10.38	10.15	-5	1,356	-0.37%
2020/07/08	0	0.00	6	10.05	10.20	-6	1,325	-0.45%
2020/07/07	12	10.05	19	10.05	10.15	-7	1,319	-0.53%
2020/07/06	25	10.30	4	10.35	10.20	21	1,301	1.61%
2020/07/03	15	9.93	28	9.81	9.81	-13	1,210	-1.07%
2020/07/02	134	9.91	6	10.07	10.10	128	1,190	10.76%	大買/鉅額交易
2020/07/01	6	9.55	6	9.50	9.47	0	1,143	0.00%
2020/06/29	0	0.00	2	9.30	9.29	-2	1,177	-0.17%
2020/06/22	1	9.69	0	0.00	9.62	1	1,207	0.08%
2020/06/19	13	9.91	20	9.91	9.75	-7	1,226	-0.57%
2020/06/18	0	0.00	1	9.62	9.68	-1	1,212	-0.08%
2020/06/16	16	9.35	0	0.00	9.37	16	1,236	1.29%
2020/06/12	10	9.18	0	0.00	9.18	10	1,265	0.79%
2020/06/10	1	9.79	0	0.00	9.70	1	1,307	0.08%
2020/06/09	0	0.00	1	9.78	9.78	-1	1,361	-0.07%
2020/06/08	1	9.90	5	9.80	9.80	-4	1,409	-0.28%
2020/06/05	6	9.85	4	9.89	9.89	2	1,398	0.14%
2020/06/04	31	9.99	37	9.85	9.73	-6	1,400	-0.43%
2020/06/03	25	9.49	1	9.35	9.58	24	1,314	1.83%
2020/06/01	1	9.11	1	9.15	9.16	0	1,284	0.00%
2020/05/29	0	0.00	1	8.94	8.97	-1	1,283	-0.08%
2020/05/26	5	8.85	14	8.92	9.01	-9	1,324	-0.68%
2020/05/25	0	0.00	1	8.86	8.83	-1	1,324	-0.08%
2020/05/22	0	0.00	1	9.07	8.91	-1	1,363	-0.07%
2020/05/21	0	0.00	1	9.20	9.13	-1	1,373	-0.07%
2020/05/19	3	8.87	0	0.00	8.90	3	1,388	0.22%
2020/05/15	2	8.95	3	9.07	8.92	-1	1,406	-0.07%
2020/05/08	0	0.00	8	9.41	9.35	-8	1,542	-0.52%
2020/05/06	5	9.32	0	0.00	9.22	5	1,553	0.32%
2020/05/05	13	9.31	0	0.00	9.32	13	1,565	0.83%
2020/05/04	3	9.34	0	0.00	9.28	3	1,582	0.19%
2020/04/30	11	9.49	16	9.49	9.50	-5	1,595	-0.31%
2020/04/29	0	0.00	9	9.42	9.42	-9	1,617	-0.56%
2020/04/27	2	9.30	0	0.00	9.27	2	1,669	0.12%
2020/04/23	2	8.95	0	0.00	9.00	2	1,725	0.12%
2020/04/22	2	8.58	0	0.00	8.96	2	1,723	0.12%
2020/04/21	6	9.01	5	8.96	8.85	1	1,718	0.06%
2020/04/20	0	0.00	3	9.18	9.23	-3	1,706	-0.18%
2020/04/17	16	9.42	1	9.25	9.16	15	1,708	0.88%
2020/04/16	4	9.27	0	0.00	9.28	4	1,664	0.24%
2020/04/15	9	9.31	2	9.36	9.36	7	1,667	0.42%
2020/04/14	2	9.19	3	9.09	9.18	-1	1,667	-0.06%
2020/04/13	7	9.10	0	0.00	9.00	7	1,717	0.41%
2020/04/09	5	9.15	2	9.25	9.04	3	1,763	0.17%
2020/04/08	4	9.10	7	8.85	9.10	-3	1,783	-0.17%
2020/04/07	15	8.69	1	8.62	8.74	14	1,773	0.79%
2020/04/01	5	8.35	4	8.40	8.37	1	1,769	0.06%
2020/03/31	2	8.01	0	0.00	8.00	2	1,754	0.11%
2020/03/30	0	0.00	4	7.92	7.92	-4	1,769	-0.23%
2020/03/27	6	8.13	10	8.25	8.06	-4	1,775	-0.23%
2020/03/26	5	7.93	8	8.01	8.06	-3	1,876	-0.16%
2020/03/25	29	7.83	0	0.00	7.86	29	1,888	1.54%
2020/03/24	0	0.00	2	7.38	7.36	-2	1,907	-0.10%
2020/03/23	5	7.21	29	7.33	7.11	-24	1,886	-1.27%
2020/03/20	2	7.68	1	7.39	7.81	1	1,911	0.05%
2020/03/19	17	7.34	3	7.31	7.28	14	1,916	0.73%
2020/03/17	2	8.08	1	7.96	8.05	1	1,909	0.05%
2020/03/16	0	0.00	10	8.85	8.66	-10	1,898	-0.53%
2020/03/13	5	8.92	4	8.90	9.15	1	2,035	0.05%
2020/03/12	1	9.97	5	9.89	9.84	-4	2,007	-0.20%
2020/03/11	12	11.30	0	0.00	10.90	12	1,965	0.61%
2020/03/10	2	10.95	11	11.00	11.25	-9	1,966	-0.46%
2020/03/09	0	0.00	40	11.64	11.30	-40	1,956	-2.04%
2020/03/04	1	12.15	0	0.00	12.25	1	2,164	0.05%
2020/03/03	4	12.30	7	12.32	12.25	-3	2,167	-0.14%
2020/03/02	0	0.00	32	11.87	12.25	-32	2,177	-1.47%
2020/02/27	1	12.40	0	0.00	12.05	1	2,158	0.05%
2020/02/26	16	12.52	0	0.00	12.50	16	2,169	0.74%
2020/02/25	2	12.80	13	12.60	12.65	-11	2,166	-0.51%
2020/02/24	6	12.55	41	12.46	12.55	-35	2,133	-1.64%
2020/02/21	0	0.00	20	12.60	12.75	-20	2,128	-0.94%
2020/02/19	0	0.00	5	12.90	12.80	-5	2,185	-0.23%
2020/02/18	2	12.80	12	12.88	12.85	-10	2,195	-0.46%
2020/02/17	1	12.75	0	0.00	12.90	1	2,208	0.05%
2020/02/14	10	12.83	24	12.75	12.90	-14	2,196	-0.64%
2020/02/13	15	12.50	8	12.60	12.60	7	2,074	0.34%
2020/02/12	4	12.35	0	0.00	12.25	4	2,087	0.19%
2020/02/11	0	0.00	4	12.26	12.20	-4	2,098	-0.19%
2020/02/10	0	0.00	1	12.05	12.10	-1	2,106	-0.05%
2020/02/06	1	12.35	0	0.00	12.60	1	2,113	0.05%
2020/02/05	188	12.21	0	0.00	12.20	188	2,132	8.82%	大買/鉅額交易
2020/02/04	2	12.05	0	0.00	12.10	2	2,143	0.09%
2020/02/03	16	11.60	188	11.43	11.70	-172	2,204	-7.80%	大賣/鉅額交易
2020/01/31	24	12.58	10	12.53	12.40	14	2,210	0.63%
2020/01/30	138	13.12	26	12.85	12.80	112	2,223	5.04%	大買/鉅額交易
2020/01/20	7	14.15	11	14.22	14.15	-4	2,218	-0.18%
2020/01/17	10	13.85	0	0.00	13.75	10	2,159	0.46%
2020/01/15	1	13.90	3	13.82	13.80	-2	2,209	-0.09%
2020/01/13	72	13.83	1	13.90	13.90	71	2,248	3.16%
2020/01/09	0	0.00	1	13.75	13.70	-1	2,426	-0.04%
2020/01/08	11	13.66	2	13.68	13.65	9	2,454	0.37%
2020/01/07	25	14.12	51	13.98	13.80	-26	2,495	-1.04%
2020/01/06	142	13.74	4	13.86	14.05	138	2,453	5.62%	大買/鉅額交易
2020/01/03	6	14.05	0	0.00	14.00	6	2,432	0.25%
2020/01/02	2	14.30	9	14.38	14.35	-7	2,426	-0.29%
2019/12/27	1	14.40	0	0.00	14.25	1	2,582	0.04%
2019/12/26	0	0.00	65	14.35	14.35	-65	2,798	-2.32%
2019/12/25	7	14.28	7	14.41	14.50	0	2,809	0.00%
2019/12/24	27	14.15	5	14.19	14.15	22	2,811	0.78%
2019/12/23	11	14.47	35	14.60	14.20	-24	2,807	-0.85%
2019/12/20	14	14.20	5	14.14	14.20	9	2,701	0.33%
2019/12/19	18	14.09	11	14.31	14.10	7	2,706	0.26%
2019/12/18	23	14.16	15	14.20	14.15	8	2,766	0.29%
2019/12/17	1	14.30	30	14.50	14.20	-29	2,788	-1.04%
2019/12/16	30	14.22	3	14.32	14.30	27	2,764	0.98%
2019/12/13	87	13.90	3	14.00	13.85	84	2,743	3.06%
2019/12/12	6	14.07	3	14.27	14.05	3	2,739	0.11%
2019/12/11	5	14.10	1	14.20	14.15	4	2,736	0.15%
2019/12/10	4	14.58	13.3	14.50	14.30	-9.3	2,751	-0.34%
2019/12/09	2	14.20	40	14.22	14.15	-38	2,629	-1.45%
2019/12/06	11	13.96	5	13.95	14.00	6	2,706	0.22%
2019/12/05	3	13.92	0	0.00	13.85	3	2,733	0.11%
2019/12/04	12	13.89	0	0.00	13.90	12	2,780	0.43%
2019/12/03	22	14.05	6	14.20	14.05	16	2,861	0.56%
2019/12/02	21	14.51	47	14.43	14.35	-26	3,016	-0.86%
2019/11/29	0	0.00	6	13.79	13.95	-6	2,888	-0.21%
2019/11/28	0	0.00	13	13.90	13.80	-13	2,912	-0.45%
2019/11/27	0	0.00	1	13.90	13.80	-1	3,094	-0.03%
2019/11/25	16	13.95	2	13.90	13.70	14	3,233	0.43%
2019/11/22	2	13.75	0	0.00	13.65	2	3,347	0.06%
2019/11/20	1	13.50	0	0.00	13.45	1	3,629	0.03%
2019/11/19	7	13.76	3	13.70	13.65	4	3,797	0.11%
2019/11/18	2	13.15	8	13.13	13.30	-6	3,999	-0.15%
2019/11/15	62	13.19	0	0.00	13.05	62	4,512	1.37%
2019/11/14	4	13.00	2	12.88	12.85	2	5,079	0.04%
2019/11/13	4	13.33	9	13.33	13.25	-5	5,478	-0.09%
2019/11/12	2	13.15	6	13.20	13.25	-4	5,641	-0.07%
2019/11/11	0	0.00	11	13.37	13.30	-11	5,807	-0.19%
2019/11/08	3	13.85	2	13.88	13.95	1	6,177	0.02%
2019/11/07	0	0.00	1	13.80	13.75	-1	6,434	-0.02%
2019/11/06	8	13.78	16	13.79	13.70	-8	6,463	-0.12%
2019/11/05	1	13.85	0	0.00	13.85	1	6,461	0.02%
2019/11/04	25	14.04	12	13.96	13.90	13	6,474	0.20%
2019/11/01	22	13.92	1	14.05	14.00	21	6,480	0.32%
2019/10/31	26	14.23	1	14.25	14.10	25	6,494	0.38%
2019/10/30	35	14.90	21	14.85	14.90	14	6,514	0.21%
2019/10/29	3	14.72	8	14.71	14.75	-5	6,518	-0.08%
2019/10/28	13	14.55	18	14.50	14.45	-5	6,655	-0.08%
2019/10/25	1	14.60	0	0.00	14.60	1	6,637	0.02%
2019/10/24	6	14.73	1	14.70	14.70	5	6,642	0.08%
2019/10/23	25	14.95	11	15.01	14.75	14	6,666	0.21%
2019/10/22	2	14.85	0	0.00	14.70	2	6,702	0.03%
2019/10/18	4	14.95	11	14.83	14.70	-7	6,696	-0.10%
2019/10/17	30	14.91	115	14.95	15.00	-85	6,675	-1.27%	大賣/
2019/10/16	1	14.60	2	14.70	14.70	-1	6,559	-0.02%
2019/10/15	11	14.53	221	14.57	14.65	-210	6,577	-3.19%	大賣/鉅額交易
2019/10/14	0	0.00	11	14.20	14.15	-11	6,589	-0.17%
2019/10/09	0	0.00	4	14.15	14.10	-4	6,733	-0.06%
2019/10/08	0	0.00	2	14.30	14.30	-2	6,728	-0.03%
2019/10/07	7	14.52	6	14.67	14.40	1	6,711	0.01%
2019/10/04	67	14.82	68	14.85	14.80	-1	6,682	-0.01%
2019/10/03	38	14.58	61	14.69	14.55	-23	6,653	-0.35%
2019/10/02	140	14.67	139	14.57	14.70	1	6,569	0.02%	大買/大賣/
2019/10/01	5	13.74	12	13.83	13.70	-7	6,347	-0.11%
2019/09/27	16	13.78	28	13.91	13.55	-12	6,333	-0.19%
2019/09/26	2	13.98	16	14.00	13.95	-14	6,323	-0.22%
2019/09/25	31	13.85	0	0.00	13.90	31	6,373	0.49%
2019/09/24	13	14.18	11	14.15	14.15	2	6,386	0.03%
2019/09/23	31	14.42	34	14.38	14.40	-3	6,368	-0.05%
2019/09/20	4	14.04	50	14.05	14.05	-46	6,291	-0.73%
2019/09/19	56	13.85	1	13.85	13.85	55	6,291	0.87%
2019/09/18	8	13.85	4	13.98	13.95	4	6,293	0.06%
2019/09/17	1	13.85	11	13.85	13.85	-10	6,326	-0.16%
2019/09/16	0	0.00	5	13.95	13.95	-5	6,312	-0.08%
2019/09/12	3	14.25	2	14.25	14.25	1	6,292	0.02%
2019/09/11	9	14.21	7	14.17	14.10	2	6,268	0.03%
2019/09/10	7	14.03	78	14.01	13.90	-71	6,231	-1.14%
2019/09/09	38	14.79	12	14.75	14.70	26	6,116	0.43%
2019/09/06	7	14.95	1	14.95	14.90	6	6,076	0.10%
2019/09/05	32	15.10	61	15.12	15.20	-29	6,022	-0.48%
2019/09/04	101	15.41	84	15.33	15.30	17	5,932	0.29%	大買/
2019/09/03	9	14.88	24	15.04	14.80	-15	5,752	-0.26%
2019/09/02	46	14.85	41	14.87	14.85	5	5,706	0.09%
2019/08/30	80	15.34	118	15.38	15.00	-38	5,680	-0.67%	大賣/
2019/08/29	36	14.89	34	14.90	15.00	2	5,599	0.04%
2019/08/28	42	14.86	41	14.84	14.75	1	5,605	0.02%
2019/08/27	35	15.22	35	15.23	15.05	0	5,506	0.00%
2019/08/26	63	15.02	17	15.09	14.90	46	5,367	0.86%
2019/08/23	44	15.22	17	15.44	15.60	27	5,226	0.52%
2019/08/22	75	15.39	176	15.49	15.60	-101	5,075	-1.99%	大賣/鉅額交易
2019/08/21	169	15.71	188	15.84	15.60	-19	4,899	-0.39%	大買/大賣/
2019/08/20	150.3	15.43	154	15.56	15.15	-3.7	4,630	-0.08%	大買/大賣/
2019/08/19	436	16.05	534	16.04	15.80	-98	4,110	-2.38%	大買/大賣/
2019/08/16	328	15.12	157	15.36	15.70	171	3,529	4.85%	大買/大賣/鉅額交易
2019/08/15	51	14.09	53	14.22	14.30	-2	3,116	-0.06%
2019/08/14	67	14.27	42	14.11	14.00	25	2,950	0.85%
2019/08/13	117	13.84	211	13.72	13.80	-94	2,787	-3.37%	大買/大賣/
2019/08/12	175	13.30	80	13.29	13.40	95	2,408	3.94%	大買/
2019/08/08	6	12.08	0	0.00	12.20	6	2,147	0.28%
2019/08/07	1	11.80	0	0.00	11.60	1	2,114	0.05%
2019/08/06	1	11.70	3.3	11.41	11.75	-2.3	2,122	-0.11%
2019/08/05	11.3	11.97	0	0.00	11.80	11.3	2,123	0.53%
2019/08/02	0	0.00	11	12.14	12.00	-11	2,125	-0.52%
2019/08/01	18	12.31	40	12.36	12.45	-22	2,093	-1.05%
2019/07/31	1	12.00	2	12.00	12.05	-1	2,047	-0.05%
2019/07/30	42	12.58	64	12.40	12.20	-22	2,023	-1.09%
2019/07/29	2	12.10	10	12.15	12.15	-8	1,873	-0.43%
2019/07/26	13	12.15	23	12.08	12.10	-10	1,874	-0.53%
2019/07/25	20	12.03	35	12.12	12.05	-15	1,867	-0.80%
2019/07/24	19	12.11	22	12.11	11.85	-3	1,909	-0.16%
2019/07/22	1	11.70	1.1	11.64	11.60	-0.1	1,866	-0.01%
2019/07/19	15	11.68	13.1	11.61	11.60	1.9	1,871	0.10%
2019/07/18	6	11.78	1	11.65	11.50	5	1,868	0.27%
2019/07/17	10	12.15	3	12.13	12.00	7	1,837	0.38%
2019/07/16	47	11.92	65	11.94	12.05	-18	1,801	-1.00%
2019/07/15	97	11.93	39	11.98	11.90	58	1,780	3.26%
2019/07/12	2.2	11.14	0	0.00	11.10	2.2	1,672	0.13%
2019/07/10	0	0.00	1	11.05	10.95	-1	1,737	-0.06%
2019/07/09	1	11.15	0	0.00	11.05	1	1,885	0.05%
2019/07/08	5	11.00	5	11.25	11.00	0	1,947	0.00%
2019/07/05	0	0.00	25.8	11.18	11.20	-25.8	1,964	-1.32%
2019/07/04	0	0.00	3	11.17	11.15	-3	1,991	-0.15%
2019/07/03	6	11.10	15	11.07	11.00	-9	2,011	-0.45%
2019/07/02	26	11.50	14	11.49	11.45	12	2,110	0.57%
2019/07/01	5.6	11.29	4	11.15	11.30	1.6	2,166	0.08%
2019/06/27	2	10.85	2	10.78	10.65	0	2,153	0.00%
2019/06/26	0.2	10.50	85	10.54	10.60	-84.8	2,253	-3.76%
2019/06/25	95	10.79	5	10.90	10.80	90	2,231	4.03%
2019/06/24	104	10.75	90	10.90	11.00	14	2,217	0.63%	大買/
2019/06/06	1	10.40	0	0.00	10.35	1	2,891	0.03%
2019/06/05	46	10.61	28	10.57	10.60	18	2,864	0.63%
2019/06/04	8	10.39	10	10.41	10.50	-2	2,761	-0.07%
2019/06/03	0	0.00	3	9.60	9.58	-3	2,701	-0.11%
2019/05/31	0	0.00	1	9.56	9.66	-1	2,709	-0.04%
2019/05/30	0	0.00	2	9.48	9.49	-2	2,699	-0.07%
2019/05/28	0	0.00	2	9.30	9.32	-2	2,709	-0.07%
2019/05/22	0	0.00	23	9.60	9.47	-23	2,722	-0.84%
2019/05/21	5	9.49	21	9.39	9.50	-16	2,724	-0.59%
2019/05/20	2	9.33	27	9.41	9.30	-25	2,722	-0.92%
2019/05/17	11	9.60	26	9.69	9.53	-15	2,709	-0.55%
2019/05/16	2	10.00	6	9.96	9.91	-4	2,687	-0.15%
2019/05/15	52	10.20	0	0.00	10.25	52	2,684	1.94%
2019/05/14	0	0.00	5	10.03	10.05	-5	2,692	-0.19%
2019/05/13	0	0.00	2	10.05	10.00	-2	2,676	-0.07%
2019/05/10	0	0.00	18	11.20	10.50	-18	2,651	-0.68%
2019/05/09	1	11.30	12	11.28	11.25	-11	2,604	-0.42%
2019/05/08	46	11.73	43	11.64	11.65	3	2,589	0.12%
2019/05/06	25	11.40	1	11.40	11.30	24	2,513	0.95%
2019/05/03	26	11.80	4	12.05	11.80	22	2,506	0.88%
2019/05/02	0	0.00	1	11.85	11.85	-1	2,482	-0.04%
2019/04/30	5	11.95	4	11.99	11.90	1	2,471	0.04%
2019/04/29	2	11.20	15	11.29	11.80	-13	2,389	-0.54%
2019/04/26	3	11.57	0	0.00	11.50	3	2,362	0.13%
2019/04/25	60	11.88	51	11.95	11.85	9	2,342	0.38%
2019/04/24	0	0.00	1	11.70	11.70	-1	2,310	-0.04%
2019/04/23	10	11.95	0	0.00	11.80	10	2,298	0.43%
2019/04/22	1	12.05	15	12.08	12.10	-14	2,278	-0.61%
2019/04/19	16	12.13	7	12.10	12.15	9	2,269	0.40%
2019/04/18	26	12.13	11	12.10	11.85	15	2,221	0.68%
2019/04/17	16	12.38	4	12.34	12.25	12	2,167	0.55%
2019/04/16	204	12.50	5.8	12.44	12.50	198.2	2,137	9.27%	大買/鉅額交易
2019/04/15	17.1	12.54	24	12.50	12.55	-6.9	2,083	-0.33%
2019/04/12	47	12.04	64	11.96	11.85	-17	1,932	-0.88%
2019/04/11	0.7	11.60	10	11.63	11.60	-9.3	1,814	-0.51%
2019/04/10	15	11.62	5	11.75	11.65	10	1,788	0.56%
2019/04/09	9	11.50	1.1	11.49	11.45	7.9	1,761	0.45%
2019/04/08	29.1	11.75	87	11.70	11.70	-57.9	1,734	-3.34%
2019/04/03	50	11.19	45	11.19	11.25	5	1,615	0.31%
2019/04/02	4	10.61	1	10.60	10.70	3	1,503	0.20%
2019/04/01	10	10.90	1	10.70	10.60	9	1,494	0.60%
2019/03/29	14	10.84	3	11.03	10.90	11	1,485	0.74%
2019/03/28	0	0.00	1	10.35	10.25	-1	1,367	-0.07%
2019/03/27	3	10.35	3	10.35	10.30	0	1,379	0.00%
2019/03/26	1	10.45	1	10.40	10.40	0	1,377	0.00%
2019/03/25	15	10.44	0.7	10.25	10.30	14.3	1,394	1.02%
2019/03/22	125.7	10.89	7	10.82	10.80	118.7	1,455	8.16%	大買/鉅額交易
2019/03/21	6	11.26	1	11.25	11.20	5	1,500	0.33%
2019/03/20	7	11.06	3	11.07	11.10	4	1,487	0.27%
2019/03/19	105	11.10	305	11.28	11.05	-200	1,466	-13.64%	大買/大賣/鉅額交易
2019/03/18	22	11.26	11	11.22	11.15	11	1,413	0.78%
2019/03/15	42	11.33	9	11.24	11.30	33	1,380	2.39%
2019/03/14	417	11.65	222	11.06	11.50	195	1,318	14.79%	大買/大賣/鉅額交易
2019/03/13	5	10.89	126	10.69	10.65	-121	1,164	-10.39%	大賣/鉅額交易
2019/03/12	49	10.90	34	10.79	10.95	15	1,076	1.39%
2019/03/08	11	9.98	4	9.99	9.95	7	897	0.78%
2019/03/07	3	10.10	1	10.00	10.00	2	896	0.22%
2019/03/06	0	0.00	50	10.20	10.10	-50	906	-5.52%
2019/03/05	1	10.25	5	10.20	10.15	-4	906	-0.44%
2019/03/04	3	10.30	0	0.00	10.30	3	916	0.33%
2019/02/27	1	10.10	0	0.00	10.20	1	910	0.11%
2019/02/26	0	0.00	1	10.15	10.10	-1	910	-0.11%
2019/02/25	2	10.33	0	0.00	10.20	2	910	0.22%
2019/02/20	6	10.24	5	10.30	10.20	1	895	0.11%
2019/02/19	17	10.29	12	10.30	10.30	5	905	0.55%
2019/02/18	11	10.07	11	10.15	10.15	0	905	0.00%
2019/02/15	19	10.03	0	0.00	9.97	19	899	2.11%
2019/02/14	98	10.10	10	10.08	10.20	88	899	9.78%
2019/02/13	77	9.95	0	0.00	9.97	77	888	8.66%
2019/02/12	2	9.80	5	9.78	9.80	-3	873	-0.34%
2019/02/11	3	9.66	0	0.00	9.67	3	872	0.34%
2019/01/30	4	9.58	1	9.57	9.52	3	868	0.35%
2019/01/29	4	9.59	0	0.00	9.57	4	871	0.46%
2019/01/28	3	9.70	0	0.00	9.69	3	869	0.35%
2019/01/25	5	9.68	3	9.67	9.68	2	876	0.23%
2019/01/24	2	9.78	4	9.63	9.73	-2	881	-0.23%
2019/01/23	0	0.00	3	9.62	9.62	-3	875	-0.34%
2019/01/22	10	9.59	0	0.00	9.54	10	874	1.14%
2019/01/21	8	9.64	1	9.66	9.66	7	877	0.80%
2019/01/18	9	9.56	0	0.00	9.56	9	888	1.01%
2019/01/17	7	9.50	0	0.00	9.47	7	904	0.77%
2019/01/16	5	9.51	0	0.00	9.52	5	910	0.55%
2019/01/14	23	9.36	6	9.37	9.31	17	907	1.87%
2019/01/11	4	9.40	0	0.00	9.38	4	912	0.44%
2019/01/10	33	9.45	0	0.00	9.44	33	903	3.65%
2019/01/09	10	9.52	0	0.00	9.52	10	910	1.10%
2019/01/08	1	9.45	0	0.00	9.42	1	909	0.11%
2019/01/04	2	9.29	21	9.26	9.35	-19	941	-2.02%
2019/01/03	4	9.56	10	9.62	9.55	-6	962	-0.62%
2019/01/02	5	9.70	10	9.79	9.62	-5	982	-0.51%
2018/12/28	8	9.79	12	9.76	9.76	-4	983	-0.41%
2018/12/27	2	9.90	2	9.91	9.84	0	993	0.00%
2018/12/25	4	9.87	0	0.00	9.89	4	988	0.40%
2018/12/22	0	0.00	10	10.00	10.10	-10	997	-1.00%
2018/12/21	2	9.96	10	9.91	10.00	-8	983	-0.81%
2018/12/20	3	9.88	1	10.15	9.82	2	973	0.21%
2018/12/19	4	10.35	0	0.00	10.30	4	950	0.42%
2018/12/18	0	0.00	15	10.40	10.40	-15	940	-1.60%
2018/12/17	87	10.83	32	10.76	10.60	55	915	6.01%
2018/12/14	10	11.20	5	11.21	11.25	5	810	0.62%
2018/12/13	2	10.30	0	0.00	10.25	2	710	0.28%
2018/12/10	1	10.00	0	0.00	9.92	1	707	0.14%
2018/12/04	0	0.00	1	10.60	10.70	-1	739	-0.14%
2018/12/03	1	10.45	7	10.45	10.40	-6	733	-0.82%
2018/11/30	0	0.00	1	10.40	10.30	-1	727	-0.14%
2018/11/29	7	10.35	0	0.00	10.30	7	731	0.96%
2018/11/26	0	0.00	5	9.74	9.71	-5	737	-0.68%
2018/11/23	6	9.52	0	0.00	9.51	6	731	0.82%
2018/11/22	0	0.00	50	9.74	9.65	-50	740	-6.75%
2018/11/21	2	9.77	0	0.00	9.77	2	740	0.27%
2018/11/20	3	9.88	13	9.86	9.85	-10	759	-1.32%
2018/11/19	0	0.00	1	9.76	9.92	-1	769	-0.13%
2018/11/16	6	9.68	174	9.71	9.62	-168	772	-21.75%	大賣/鉅額交易
2018/11/15	0	0.00	194	9.29	9.56	-194	755	-25.69%	大賣/鉅額交易
2018/11/14	0	0.00	6	9.28	9.27	-6	747	-0.80%
2018/11/13	41	9.05	10	9.14	9.16	31	752	4.12%
2018/11/06	12	9.42	10	9.42	9.41	2	811	0.25%
2018/11/05	1	9.55	1	9.55	9.41	0	810	0.00%
2018/11/02	3	9.49	22	9.53	9.48	-19	816	-2.33%
2018/11/01	1	9.39	0	0.00	9.38	1	821	0.12%
2018/10/31	0	0.00	3	9.10	9.16	-3	817	-0.37%
2018/10/30	5	8.85	0	0.00	8.93	5	815	0.61%
2018/10/29	0	0.00	5	8.85	8.99	-5	821	-0.61%
2018/10/26	1	8.82	3	8.75	8.82	-2	852	-0.23%
2018/10/25	12	8.79	0	0.00	8.77	12	848	1.41%
2018/10/24	10	9.20	0	0.00	9.42	10	835	1.20%
2018/10/23	4	9.28	0	0.00	9.28	4	835	0.48%
2018/10/22	0	0.00	8	9.41	9.41	-8	838	-0.95%
2018/10/19	35	9.21	5	9.22	9.21	30	863	3.48%
2018/10/18	49	9.42	0	0.00	9.38	49	860	5.69%
2018/10/17	67	9.47	0	0.00	9.45	67	875	7.65%
2018/10/16	0	0.00	5	9.38	9.35	-5	895	-0.56%
2018/10/15	0	0.00	5	9.39	9.39	-5	897	-0.56%
2018/10/12	5	9.17	10	9.23	9.27	-5	893	-0.56%
2018/10/11	60	9.59	0	0.00	9.59	60	873	6.87%
2018/10/09	13	11.00	8	10.75	10.65	5	853	0.59%
2018/10/08	8	11.45	5	11.45	11.35	3	843	0.36%
2018/10/05	8.3	11.51	9	11.48	11.55	-0.7	861	-0.08%
2018/10/01	5	12.25	4	12.16	12.35	1	924	0.11%
2018/09/28	50	11.95	0	0.00	11.90	50	935	5.35%
2018/09/27	3	11.98	0	0.00	11.95	3	965	0.31%
2018/09/26	2	12.00	2	12.00	11.90	0	1,011	0.00%
2018/09/25	1	11.85	2	11.90	11.90	-1	1,024	-0.10%
2018/09/20	0	0.00	1	12.25	12.05	-1	1,044	-0.10%
2018/09/19	10	12.35	2	12.35	12.20	8	1,058	0.76%
2018/09/18	1	12.15	0	0.00	12.20	1	1,094	0.09%
2018/09/17	0	0.00	9	12.35	12.30	-9	1,124	-0.80%
2018/09/13	0	0.00	15	11.96	11.95	-15	1,131	-1.33%
2018/09/12	0	0.00	2	11.90	11.90	-2	1,132	-0.18%
2018/09/11	1	11.85	3	11.75	11.80	-2	1,141	-0.18%
2018/09/10	36	11.73	17	12.00	11.60	19	1,145	1.66%
2018/09/07	10	12.83	0	0.00	12.70	10	1,106	0.90%
2018/09/05	10	13.35	14	13.38	13.45	-4	1,190	-0.34%
2018/09/04	5	13.35	0	0.00	13.35	5	1,247	0.40%
2018/09/03	28	13.55	33	13.70	13.45	-5	1,249	-0.40%
2018/08/30	1	13.30	1	13.20	13.10	0	1,250	0.00%
2018/08/29	0	0.00	18	13.27	13.30	-18	1,279	-1.41%
2018/08/28	0	0.00	1	13.35	13.20	-1	1,316	-0.08%
2018/08/27	28	13.23	48	13.29	13.20	-20	1,333	-1.50%
2018/08/24	11	13.04	30	12.97	13.20	-19	1,355	-1.40%
2018/08/23	3	12.83	6	12.88	12.90	-3	1,350	-0.22%
2018/08/22	1	12.75	8	12.74	12.75	-7	1,358	-0.52%
2018/08/21	0	0.00	4	12.54	12.55	-4	1,368	-0.29%
2018/08/20	14	12.48	0	0.00	12.40	14	1,395	1.00%
2018/08/17	0	0.00	4	12.63	12.60	-4	1,417	-0.28%
2018/08/16	24	12.45	8	12.54	12.55	16	1,478	1.08%
2018/08/15	262	12.31	0	0.00	12.20	262	1,485	17.64%	大買/鉅額交易
2018/08/14	0	0.00	3	12.25	12.45	-3	1,477	-0.20%
2018/08/13	19	12.45	1	12.45	12.30	18	1,495	1.20%
2018/08/09	2	13.15	0	0.00	13.15	2	1,495	0.13%
2018/08/08	0	0.00	10	13.40	13.50	-10	1,499	-0.67%
2018/08/07	8	13.30	0	0.00	13.25	8	1,497	0.53%
2018/08/03	0	0.00	13	13.20	13.20	-13	1,543	-0.84%
2018/08/02	6	13.35	2	13.45	13.30	4	1,569	0.25%
2018/08/01	1	13.50	0	0.00	13.40	1	1,576	0.06%
2018/07/30	0	0.00	31	13.40	13.40	-31	1,591	-1.95%
2018/07/27	0	0.00	1	13.35	13.35	-1	1,590	-0.06%
2018/07/26	45	13.26	17	13.44	13.30	28	1,604	1.75%
2018/07/24	3	13.05	1	13.05	13.10	2	1,601	0.12%
2018/07/23	2	12.80	0	0.00	13.25	2	1,622	0.12%
2018/07/20	0	0.00	1	13.00	12.75	-1	1,673	-0.06%
2018/07/19	9	12.87	1	12.95	12.85	8	1,687	0.47%
2018/07/18	3	12.88	0	0.00	12.90	3	1,717	0.17%
2018/07/17	7	13.00	0	0.00	12.90	7	1,733	0.40%
2018/07/16	12	13.03	1	13.25	13.20	11	1,740	0.63%
2018/07/13	1	13.20	0	0.00	13.15	1	1,761	0.06%
2018/07/12	0	0.00	8	13.14	13.10	-8	1,777	-0.45%
2018/07/11	4	12.55	0	0.00	12.60	4	1,767	0.23%
2018/07/10	4	12.71	0	0.00	12.60	4	1,779	0.22%
2018/07/09	6	12.67	65	12.67	12.80	-59	1,779	-3.32%
2018/07/06	10	12.28	10	12.55	12.25	0	1,766	0.00%
2018/07/05	17	12.81	15	12.95	12.45	2	1,760	0.11%
2018/07/04	19	13.07	8	13.09	12.90	11	1,787	0.62%
2018/07/03	2	13.65	11	13.68	13.60	-9	1,774	-0.51%
2018/07/02	1	14.20	4	14.18	14.05	-3	1,775	-0.17%
2018/06/29	2	14.15	0	0.00	14.00	2	1,787	0.11%
2018/06/27	10	14.30	10	14.00	13.75	0	1,858	0.00%
2018/06/26	5	14.32	0	0.00	14.35	5	1,847	0.27%
2018/06/22	3	14.80	0	0.00	14.80	3	1,867	0.16%
2018/06/21	0.4	15.10	0	0.00	15.00	0.4	1,885	0.02%
2018/06/19	20.2	15.42	0	0.00	15.15	20.2	2,158	0.94%
2018/06/14	0	0.00	5	15.62	15.50	-5	2,182	-0.23%
2018/06/13	7	15.85	28	15.87	15.85	-21	2,265	-0.93%
2018/06/12	1	15.65	1	15.85	15.75	0	2,257	0.00%
2018/06/11	4	15.70	2	15.55	15.55	2	2,232	0.09%
2018/06/08	10	15.70	13	15.80	15.70	-3	2,261	-0.13%
2018/06/07	13	15.83	51	15.93	15.70	-38	2,293	-1.66%
2018/06/06	0	0.00	20	15.93	15.85	-20	2,357	-0.85%
2018/06/05	0	0.00	1	15.70	15.60	-1	2,805	-0.04%
2018/06/04	20	15.61	0	0.00	15.40	20	2,800	0.71%
2018/06/01	1	15.05	2	15.50	15.50	-1	2,809	-0.04%
2018/05/31	0	0.00	1	15.05	15.05	-1	2,810	-0.04%
2018/05/29	11	15.30	0	0.00	15.20	11	3,041	0.36%
2018/05/28	2	15.35	1	15.35	15.35	1	3,120	0.03%
2018/05/25	32	15.22	3	15.15	15.20	29	3,164	0.92%
2018/05/24	59	15.26	12	15.31	15.30	47	3,287	1.43%
2018/05/23	1	14.85	6	14.98	14.80	-5	3,251	-0.15%
2018/05/22	20	14.80	0	0.00	14.85	20	3,261	0.61%
2018/05/21	0	0.00	1	14.75	14.75	-1	3,288	-0.03%
2018/05/18	10	14.90	0	0.00	14.70	10	3,289	0.30%
2018/05/17	1	14.95	3	15.10	14.95	-2	3,330	-0.06%
2018/05/16	213	15.06	104	15.01	14.90	109	3,356	3.25%	大買/大賣/鉅額交易
2018/05/15	0.4	15.15	0	0.00	15.00	0.4	3,410	0.01%
2018/05/14	4	15.16	3	15.22	15.15	1	3,600	0.03%
2018/05/11	0	0.00	6	15.35	15.15	-6	3,734	-0.16%
2018/05/10	7	15.09	1	15.30	15.05	6	4,156	0.14%
2018/05/09	12	15.43	4	15.45	15.40	8	4,710	0.17%
2018/05/04	0	0.00	22	15.05	15.00	-22	4,702	-0.47%
2018/05/03	0	0.00	6	15.05	15.05	-6	4,716	-0.13%
2018/05/02	2	15.20	6	15.25	15.35	-4	4,723	-0.08%
2018/04/30	1	15.20	157	15.05	15.15	-156	4,773	-3.27%	大賣/鉅額交易
2018/04/27	0	0.00	40	15.04	14.95	-40	4,789	-0.84%
2018/04/26	27	15.33	15	15.51	14.65	12	4,819	0.25%
2018/04/25	1	16.10	42	16.06	16.05	-41	4,795	-0.85%
2018/04/24	0	0.00	63	16.32	16.25	-63	4,836	-1.30%
2018/04/23	2	17.05	0	0.00	17.05	2	4,930	0.04%
2018/04/20	1	17.60	0	0.00	17.50	1	4,955	0.02%
2018/04/19	8	17.76	1	17.90	17.90	7	5,035	0.14%
2018/04/18	10	17.50	10	17.65	17.70	0	5,031	0.00%
2018/04/17	71	17.60	26	17.47	17.45	45	5,047	0.89%
2018/04/16	74	17.44	3	17.45	17.40	71	5,099	1.39%
2018/04/13	0	0.00	3	17.58	17.50	-3	5,143	-0.06%
2018/04/12	23	17.65	6	17.61	17.70	17	5,246	0.32%
2018/04/11	40	17.60	25	17.60	17.55	15	5,372	0.28%
2018/04/10	205	17.41	185	17.50	17.50	20	5,393	0.37%	大買/大賣/
2018/04/09	9	18.07	16	17.91	17.80	-7	5,381	-0.13%
2018/04/03	0	0.00	15	18.23	18.20	-15	5,374	-0.28%
2018/04/02	0	0.00	174	18.40	18.35	-174	5,395	-3.22%	大賣/鉅額交易
2018/03/31	1	18.45	1	18.50	18.65	0	5,392	0.00%
2018/03/30	5	18.54	12	18.45	18.50	-7	5,400	-0.13%
2018/03/29	0	0.00	45	18.39	18.35	-45	5,443	-0.83%
2018/03/28	12	18.36	0	0.00	18.35	12	5,464	0.22%
2018/03/27	37	18.41	17	18.35	18.35	20	5,476	0.37%
2018/03/26	1	18.20	1	18.25	18.40	0	5,476	0.00%
2018/03/23	69	18.11	41	18.10	18.10	28	5,464	0.51%
2018/03/22	97	18.64	105	18.76	18.40	-8	5,461	-0.15%	大賣/
2018/03/21	0	0.00	1	18.35	18.35	-1	5,387	-0.02%
2018/03/20	41	18.40	2	18.43	18.35	39	5,634	0.69%
2018/03/19	30	18.63	45	18.71	18.60	-15	5,634	-0.27%
2018/03/16	3	18.42	47	18.59	18.50	-44	5,553	-0.79%
2018/03/15	5	18.45	10	18.42	18.30	-5	5,495	-0.09%
2018/03/14	1	18.40	0	0.00	18.35	1	5,497	0.02%
2018/03/13	16	18.48	0	0.00	18.45	16	5,501	0.29%
2018/03/12	46	18.47	22	18.60	18.50	24	5,515	0.44%
2018/03/09	1,210	18.93	1,195	19.22	18.90	15	5,527	0.27%	大買/大賣/
2018/03/08	18	18.69	68	18.63	18.75	-50	5,165	-0.97%
2018/03/07	32	18.48	20	18.41	18.20	12	5,240	0.23%
2018/03/06	9	18.58	5	18.59	18.45	4	5,293	0.08%
2018/03/05	1	18.90	15	18.80	18.65	-14	5,405	-0.26%
2018/03/02	74	19.00	50	19.08	18.80	24	5,437	0.44%
2018/03/01	15	18.93	10	18.75	18.85	5	5,363	0.09%
2018/02/27	12	18.87	0	0.00	18.75	12	5,362	0.22%
2018/02/26	46	18.87	57	18.99	18.80	-11	5,358	-0.21%
2018/02/23	6	18.30	0	0.00	18.20	6	5,346	0.11%
2018/02/22	21	18.00	30	18.10	18.10	-9	5,621	-0.16%
2018/02/21	2	17.93	5	17.81	18.05	-3	5,674	-0.05%
2018/02/12	1	17.50	1	17.65	17.50	0	5,717	0.00%
2018/02/09	9	16.46	5	16.43	17.30	4	5,730	0.07%
2018/02/07	12	17.80	0	0.00	17.50	12	5,752	0.21%
2018/02/06	20	17.49	8	17.31	17.20	12	5,784	0.21%
2018/02/05	14	18.79	3	18.55	18.80	11	5,744	0.19%
2018/02/02	265	19.66	249	19.80	19.50	16	5,655	0.28%	大買/大賣/
2018/02/01	522	19.70	569	20.07	20.15	-47	5,364	-0.88%	大買/大賣/
2018/01/30	1	18.45	3	18.43	18.40	-2	4,933	-0.04%
2018/01/25	1	18.65	10	18.65	18.50	-9	5,114	-0.18%
2018/01/24	0	0.00	30	18.58	18.55	-30	5,140	-0.58%
2018/01/23	40	18.33	31	18.35	18.30	9	5,129	0.18%
2018/01/22	3	18.55	0	0.00	18.50	3	5,188	0.06%
2018/01/19	44	18.37	7	18.42	18.40	37	5,244	0.71%
2018/01/18	22	18.87	14	18.86	18.60	8	5,313	0.15%
2018/01/17	18	18.86	18	18.95	18.95	0	5,490	0.00%
2018/01/16	31	18.25	30	18.50	18.60	1	5,738	0.02%
2018/01/15	32	18.53	31	18.55	18.50	1	6,065	0.02%
2018/01/12	0	0.00	1	18.30	18.20	-1	6,658	-0.02%
2018/01/11	4	18.13	3	18.05	18.05	1	6,750	0.01%
2018/01/10	8	18.41	10	18.75	18.35	-2	7,107	-0.03%
2018/01/09	65	19.08	32	19.14	18.95	33	7,420	0.44%
2018/01/08	36	19.62	34	19.47	19.20	2	7,605	0.03%
2018/01/05	12	19.65	47	19.60	19.55	-35	7,514	-0.47%
2018/01/04	29	19.10	0	0.00	19.15	29	7,416	0.39%
2018/01/03	2	19.30	12	19.41	19.25	-10	7,434	-0.13%
2018/01/02	0	0.00	1	19.25	19.20	-1	7,453	-0.01%