凌巨 (8105)-新光券商分點個股進出

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
16.45
漲跌
▲0.15
漲幅
+0.92%
成交量
1,638張
產業
上市光電類股
223人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凌巨 (8105)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	30	16.75	16.45	-30	3,007	-1.00%
2024/11/21	56	16.11	34	16.29	16.30	22	3,039	0.72%
2024/11/20	2	16.25	1	16.45	16.15	1	3,073	0.03%
2024/11/19	6	16.05	7	16.14	16.20	-1	3,103	-0.03%
2024/11/18	1	16.10	0	0.00	16.05	1	3,216	0.03%
2024/11/15	1	16.35	12	16.39	16.20	-11	3,287	-0.33%
2024/11/14	14	15.98	4	16.10	15.90	10	3,323	0.30%
2024/11/13	11.1	16.14	7	16.26	16.10	4.1	3,350	0.12%
2024/11/12	17	16.11	8	16.15	16.10	9	3,378	0.27%
2024/11/11	40	16.29	9	16.37	16.45	31	3,427	0.90%
2024/11/08	61	16.45	8	16.42	16.30	53	3,562	1.49%
2024/11/07	9	17.03	45	17.11	17.15	-36	3,603	-1.00%
2024/11/06	2	16.48	26	16.55	16.45	-24	3,678	-0.65%
2024/11/05	7	16.60	2	16.80	16.60	5	3,749	0.13%
2024/11/04	0	0.00	1	16.60	16.55	-1	3,871	-0.03%
2024/11/01	1	16.35	12	16.43	16.60	-11	3,947	-0.28%
2024/10/30	5	16.63	0.1	16.65	16.55	5	4,018	0.12%
2024/10/29	15	16.96	18	16.88	16.85	-3	4,120	-0.07%
2024/10/28	7	17.14	14	17.22	17.25	-7	4,229	-0.17%
2024/10/25	7.4	17.15	43	17.28	17.15	-35.6	4,321	-0.82%
2024/10/24	7.2	17.30	8	17.19	17.10	-0.8	4,482	-0.02%
2024/10/23	16.2	17.48	27	17.45	17.30	-10.8	4,633	-0.23%
2024/10/22	9	17.06	5	17.19	17.20	4	4,871	0.08%
2024/10/21	14	17.24	2	17.20	17.15	12	5,300	0.23%
2024/10/18	4	17.16	1	17.35	17.10	3	6,034	0.05%
2024/10/17	20.1	17.40	17	17.31	17.35	3.1	7,481	0.04%
2024/10/16	3	16.40	2	16.68	16.80	1	8,243	0.01%
2024/10/15	17	16.59	4	16.48	16.50	13	8,703	0.15%
2024/10/14	1	16.85	4	16.75	16.85	-3	9,227	-0.03%
2024/10/11	5	16.61	18	16.63	16.65	-13	10,259	-0.13%
2024/10/09	32	16.45	5	16.35	16.35	27	10,452	0.26%
2024/10/08	15	16.95	6	16.88	16.85	9	11,074	0.08%
2024/10/07	5	17.25	9	17.26	17.30	-4	11,952	-0.03%
2024/10/04	3	16.85	5	16.90	16.90	-2	12,072	-0.02%
2024/10/01	19	16.89	1	16.95	16.95	18	12,173	0.15%
2024/09/30	14.2	17.10	5	17.40	17.00	9.2	12,220	0.08%
2024/09/27	20	17.25	26	17.24	17.20	-6	12,249	-0.05%
2024/09/26	5.3	16.95	18	17.10	16.90	-12.7	12,294	-0.10%
2024/09/25	20	17.11	16	17.35	17.05	4	12,398	0.03%
2024/09/24	36	17.37	36	17.31	17.25	0	12,733	0.00%
2024/09/23	19	17.80	1	18.00	17.75	18	12,749	0.14%
2024/09/20	14	17.96	12	17.97	18.00	2	12,815	0.02%
2024/09/19	21	17.91	6	17.93	17.85	15	12,959	0.12%
2024/09/18	13	18.08	6	18.26	17.90	7	13,460	0.05%
2024/09/16	18	18.12	54	18.25	18.20	-36	14,007	-0.26%
2024/09/13	11	17.59	16	17.66	17.75	-5	14,598	-0.03%
2024/09/12	5	17.37	4	17.39	17.45	1	14,758	0.01%
2024/09/11	10	17.01	7	17.10	16.85	3	14,900	0.02%
2024/09/10	14.1	17.17	1	17.35	17.05	13.1	15,158	0.09%
2024/09/09	16	17.43	6	17.55	17.60	10	15,116	0.07%
2024/09/06	28	18.21	7	18.29	18.00	21	15,068	0.14%
2024/09/05	30	18.58	30.5	18.52	18.30	-0.5	15,045	0.00%
2024/09/04	71.1	18.00	109.1	18.13	18.15	-38	15,025	-0.25%	大賣/
2024/09/03	107.3	19.04	138	19.03	18.85	-30.8	14,952	-0.21%	大買/大賣/
2024/09/02	247	19.95	195	19.68	19.10	52	14,846	0.35%	大買/大賣/
2024/08/30	44	19.13	108	19.38	19.95	-64	14,340	-0.45%	大賣/
2024/08/29	59	18.20	23	18.03	18.15	36	14,194	0.25%
2024/08/28	27	18.02	1	18.00	17.95	26	14,244	0.18%
2024/08/27	1	18.20	22	17.84	18.20	-21	14,401	-0.15%
2024/08/26	64	18.29	8	18.34	18.10	56	15,177	0.37%
2024/08/23	9	17.81	32	18.00	18.20	-23	15,420	-0.15%
2024/08/22	15	18.34	50	18.32	18.30	-35	15,406	-0.23%
2024/08/21	68	18.50	36	18.40	18.35	32	15,407	0.21%
2024/08/20	78	18.94	75	18.69	18.75	3	15,360	0.02%
2024/08/19	33	18.26	94	18.40	18.25	-61	15,251	-0.40%
2024/08/16	25	18.06	18.5	18.08	17.80	6.5	15,213	0.04%
2024/08/15	4.5	17.72	1	17.70	17.75	3.5	15,163	0.02%
2024/08/14	13	17.83	13	17.86	17.80	0	15,132	0.00%
2024/08/13	40	17.81	24	17.72	17.70	16	15,099	0.11%
2024/08/12	125	17.95	94	17.96	17.80	31	15,036	0.21%	大買/
2024/08/09	50	16.92	66	16.89	16.85	-16	14,900	-0.11%
2024/08/08	55	16.47	30.1	16.49	16.30	24.9	14,815	0.17%
2024/08/07	36	17.39	18	17.49	17.40	18	14,713	0.12%
2024/08/06	29	15.96	104	16.07	16.40	-75	14,653	-0.51%	大賣/
2024/08/05	61	17.02	46	17.11	17.00	15	14,520	0.10%
2024/08/02	46	18.96	33	19.09	18.85	13	14,441	0.09%
2024/08/01	69	19.75	40.3	19.90	19.60	28.7	14,366	0.20%
2024/07/31	79	19.48	53	19.43	19.30	26	14,248	0.18%
2024/07/30	16.3	18.79	65	18.76	19.10	-48.7	14,123	-0.34%
2024/07/29	65	19.51	111	19.22	18.75	-46	14,025	-0.33%	大賣/
2024/07/26	93.2	19.76	214	19.74	19.70	-120.8	13,851	-0.87%	大賣/鉅額交易
2024/07/23	132	20.88	113	20.90	20.65	19	13,686	0.14%	大買/大賣/
2024/07/22	247	21.55	220	21.34	20.45	27	13,434	0.20%	大買/大賣/
2024/07/19	304	22.85	262	22.46	22.00	42	12,983	0.32%	大買/大賣/
2024/07/18	947	23.56	739.2	23.56	23.30	207.8	12,237	1.70%	大買/大賣/鉅額交易
2024/07/17	353	22.11	350.1	22.35	23.20	2.9	10,772	0.03%	大買/大賣/
2024/07/16	164.1	20.37	227	20.36	21.10	-63	9,940	-0.63%	大買/大賣/
2024/07/15	210.2	19.64	217.3	19.50	19.20	-7.1	9,481	-0.07%	大買/大賣/
2024/07/12	207.3	19.75	422.5	19.72	19.85	-215.3	8,936	-2.41%	大買/大賣/鉅額交易
2024/07/11	129	18.21	157.2	18.27	18.30	-28.2	7,893	-0.36%	大買/大賣/
2024/07/10	412.5	18.37	365.4	18.36	18.10	47.1	7,694	0.61%	大買/大賣/
2024/07/09	1,247.1	17.98	1,239.6	18.28	18.95	7.5	7,025	0.11%	大買/大賣/
2024/07/08	64	17.13	58.1	17.03	17.25	5.9	6,129	0.10%
2024/07/05	84.2	16.65	61	16.99	17.10	23.2	6,026	0.38%
2024/07/04	126	16.54	164	16.45	16.55	-38	5,908	-0.64%	大買/大賣/
2024/07/03	19.5	16.76	16	16.70	16.55	3.5	5,858	0.06%
2024/07/02	140	16.75	41	16.62	16.65	99	5,812	1.70%	大買/
2024/07/01	42	16.70	27	16.62	16.55	15	5,749	0.26%
2024/06/28	131.4	17.10	201	16.97	17.00	-69.6	5,604	-1.24%	大買/大賣/
2024/06/27	37	16.08	7	16.19	16.00	30	5,223	0.57%
2024/06/26	16.7	16.41	32	16.40	16.20	-15.3	5,172	-0.30%
2024/06/25	67.1	16.41	836	16.30	16.45	-768.9	5,103	-15.07%	大賣/鉅額交易
2024/06/24	355.9	17.33	323	17.19	17.05	32.9	4,941	0.67%	大買/大賣/
2024/06/21	161.5	16.93	261.1	16.86	16.90	-99.6	4,435	-2.24%	大買/大賣/
2024/06/20	461.1	16.39	530.2	16.19	16.60	-69.1	3,880	-1.78%	大買/大賣/
2024/06/19	217	15.46	84	15.50	15.30	133	3,276	4.06%	大買/鉅額交易
2024/06/18	654	15.34	156	15.31	15.30	498	3,175	15.68%	大買/大賣/鉅額交易
2024/06/17	58	15.23	193	15.03	15.25	-135	3,033	-4.45%	大賣/鉅額交易
2024/06/14	3	13.95	0	0.00	14.00	3	2,788	0.11%
2024/06/13	28	13.94	0	0.00	13.95	28	2,822	0.99%
2024/06/12	43	13.85	14	13.79	13.85	29	2,940	0.99%
2024/06/11	57	14.02	11	13.98	13.90	46	3,092	1.49%
2024/06/07	24	14.35	17	14.48	14.30	7	3,091	0.23%
2024/06/06	19	14.37	10	14.25	14.25	9	3,112	0.29%
2024/06/05	32	14.52	29	14.47	14.50	3	3,252	0.09%
2024/06/04	24	14.67	53	14.76	14.55	-29	3,430	-0.85%
2024/06/03	83	14.93	36	14.95	14.90	47	3,480	1.35%
2024/05/31	87	14.91	142	14.91	14.90	-55	3,457	-1.59%	大賣/
2024/05/30	622.5	15.39	616	15.35	15.10	6.5	3,304	0.20%	大買/大賣/
2024/05/29	328	14.34	497.7	14.98	15.00	-169.7	2,566	-6.61%	大買/大賣/鉅額交易
2024/05/28	4	13.65	13	13.52	13.65	-9	2,573	-0.35%
2024/05/27	67	13.31	17	13.28	13.35	50	2,552	1.96%
2024/05/24	14	12.85	9	12.85	13.00	5	2,546	0.20%
2024/05/23	17	12.95	47	13.06	12.90	-30	2,584	-1.16%
2024/05/22	1	13.30	8	13.21	13.20	-7	2,682	-0.26%
2024/05/21	36	12.93	12	12.93	12.95	24	2,970	0.81%
2024/05/16	24	13.09	39	13.05	13.00	-15	3,092	-0.49%
2024/05/15	29	12.93	6.3	12.96	12.90	22.7	3,101	0.73%
2024/05/14	0	0.00	2	12.90	12.80	-2	3,105	-0.06%
2024/05/13	18	12.70	29	12.76	12.75	-11	3,115	-0.35%
2024/05/10	69	12.65	31.3	12.70	12.65	37.7	3,129	1.20%
2024/05/09	11	12.75	8	12.88	12.80	3	3,120	0.10%
2024/05/08	25.3	12.69	28	12.77	12.75	-2.7	3,138	-0.09%
2024/05/07	57	12.81	12	12.83	12.75	45	3,154	1.43%
2024/05/06	4	12.95	0	0.00	13.00	4	3,175	0.13%
2024/05/03	44	12.96	40	12.98	12.90	4	3,233	0.12%
2024/05/02	38	12.97	23	13.01	13.00	15	3,421	0.44%
2024/04/30	22.1	13.05	11	13.09	13.05	11.1	3,624	0.31%
2024/04/29	30	13.11	34	13.19	13.15	-4	3,720	-0.11%
2024/04/26	33	13.05	41	13.09	13.05	-8	3,723	-0.21%
2024/04/25	19	12.88	15	12.93	12.85	4	3,718	0.11%
2024/04/24	5	12.82	88	12.85	12.85	-83	3,735	-2.22%
2024/04/23	25	12.78	19	12.88	12.80	6	3,757	0.16%
2024/04/22	21	12.54	24	12.60	12.60	-3	3,758	-0.08%
2024/04/19	55	12.77	12	12.65	12.60	43	3,769	1.14%
2024/04/18	10	12.95	23	12.99	12.95	-13	3,779	-0.34%
2024/04/17	34	12.84	6	12.95	12.80	28	3,798	0.74%
2024/04/16	72	12.94	22	12.96	12.80	50	3,807	1.31%
2024/04/15	29	13.23	11	13.28	13.20	18	3,808	0.47%
2024/04/12	16	13.30	22	13.37	13.35	-6	3,828	-0.16%
2024/04/11	114	13.51	21	13.56	13.35	93	3,909	2.38%	大買/
2024/04/10	4	13.95	4	13.85	13.80	0	3,872	0.00%
2024/04/09	2	13.95	12	13.90	13.90	-10	3,867	-0.26%
2024/04/08	14	13.66	2.3	13.70	13.70	11.7	3,861	0.30%
2024/04/03	37	13.71	0	0.00	13.75	37	3,861	0.96%
2024/04/02	25	13.93	0	0.00	13.90	25	3,868	0.65%
2024/04/01	10	14.00	0	0.00	14.05	10	3,906	0.26%
2024/03/29	16	13.91	0	0.00	14.00	16	3,912	0.41%
2024/03/28	20.7	14.00	4	14.00	14.00	16.7	3,907	0.43%
2024/03/27	39	14.07	2	14.10	14.00	37	3,921	0.94%
2024/03/26	55	14.19	35	14.45	14.10	20	3,894	0.51%
2024/03/25	22	14.40	5	14.40	14.40	17	3,868	0.44%
2024/03/22	18	14.51	45	14.51	14.55	-27	3,853	-0.70%
2024/03/21	66	14.75	42.6	14.63	14.50	23.5	3,840	0.61%
2024/03/20	2	14.20	15.2	14.27	14.15	-13.2	3,761	-0.35%
2024/03/19	8.3	14.06	6.3	13.95	14.00	2	3,738	0.05%
2024/03/18	39.6	13.75	16.5	13.80	13.75	23.1	3,707	0.62%
2024/03/15	77.6	14.25	24	14.09	14.00	53.6	3,661	1.46%
2024/03/14	44	14.72	38.3	14.76	14.80	5.7	3,555	0.16%
2024/03/13	27.3	14.30	7.1	14.32	14.20	20.1	3,384	0.60%
2024/03/12	3.7	14.67	3.2	14.65	14.55	0.5	3,342	0.02%
2024/03/11	58.4	14.70	74.6	14.83	14.65	-16.2	3,311	-0.49%
2024/03/08	114.3	14.67	136.5	14.88	14.35	-22.2	3,133	-0.71%	大買/大賣/
2024/03/07	75.5	14.69	137.3	14.74	14.55	-61.9	2,922	-2.12%	大賣/
2024/03/06	20.2	14.50	27.3	14.53	14.45	-7.1	2,822	-0.25%
2024/03/05	11	14.36	25	14.43	14.35	-14	2,770	-0.51%
2024/03/04	64	14.47	82	14.44	14.45	-18	2,738	-0.66%
2024/03/01	154	14.92	104.1	14.71	14.80	49.9	2,665	1.87%	大買/大賣/
2024/02/29	15	13.95	10	14.10	13.95	5	2,380	0.21%
2024/02/27	2	14.00	2	14.20	14.00	0	2,364	0.00%
2024/02/26	5	14.27	15	14.23	14.20	-10	2,332	-0.43%
2024/02/23	122.1	14.46	74	14.41	14.25	48.1	2,295	2.09%	大買/
2024/02/22	159.2	14.77	238	14.66	14.85	-78.9	2,197	-3.59%	大買/大賣/
2024/02/21	16	13.96	20	14.05	13.95	-4	1,879	-0.21%
2024/02/20	0	0.00	44	13.89	13.90	-44	1,861	-2.36%
2024/02/19	21	14.10	46	14.05	14.05	-25	1,831	-1.36%
2024/02/16	4	13.60	6.3	13.44	13.60	-2.3	1,753	-0.13%
2024/02/15	11	13.20	4	13.20	13.15	7	1,732	0.40%
2024/02/05	35	13.22	19	13.22	13.20	16	1,718	0.93%
2024/02/02	5	13.40	119	13.40	13.30	-114	1,708	-6.67%	大賣/鉅額交易
2024/02/01	11	13.46	5	13.47	13.50	6	1,700	0.35%
2024/01/31	20.3	13.45	12	13.48	13.45	8.3	1,684	0.49%
2024/01/30	12	13.61	2	13.80	13.60	10	1,661	0.60%
2024/01/29	1	13.75	0	0.00	13.80	1	1,643	0.06%
2024/01/26	33	14.10	68	13.92	13.85	-35	1,618	-2.16%
2024/01/25	103	14.28	136	14.13	14.00	-33	1,560	-2.11%	大買/大賣/
2024/01/24	155	14.21	57	14.29	14.35	98	1,369	7.16%	大買/
2024/01/23	153	13.77	66	13.69	13.60	87	1,161	7.49%	大買/
2024/01/22	5	13.10	0	0.00	13.10	5	1,058	0.47%
2024/01/19	5	12.86	4	12.90	13.05	1	1,044	0.10%
2024/01/18	10	12.94	35	13.06	12.85	-25	1,031	-2.42%
2024/01/17	39	12.81	4	12.90	12.70	35	1,013	3.45%
2024/01/16	0	0.00	1	13.15	13.15	-1	987	-0.10%
2024/01/15	8	12.98	8	13.03	13.10	0	984	0.00%
2024/01/12	24	13.11	0	0.00	13.00	24	973	2.47%
2024/01/10	25	13.03	3	13.05	13.00	22	927	2.37%
2024/01/09	22	13.35	22	13.31	13.20	0	911	0.00%
2024/01/08	8	13.70	12	13.55	13.50	-4	893	-0.45%
2024/01/05	34	13.73	15	13.85	13.60	19	872	2.18%
2024/01/02	1	13.50	0	0.00	13.45	1	793	0.13%
2023/12/29	0	0.00	6	13.54	13.45	-6	787	-0.76%
2023/12/28	2	13.50	0	0.00	13.45	2	789	0.25%
2023/12/27	2	13.60	0	0.00	13.60	2	775	0.26%
2023/12/25	1	13.25	2	13.18	13.10	-1	723	-0.14%
2023/12/22	3	13.27	1	13.20	13.15	2	722	0.28%
2023/12/20	1	13.35	0	0.00	13.15	1	700	0.14%
2023/12/19	13	12.92	1	12.90	12.90	12	695	1.73%
2023/12/18	5	13.15	2	13.05	13.05	3	703	0.43%
2023/12/14	2	13.30	0	0.00	13.15	2	698	0.29%
2023/12/13	3	13.15	2	13.00	13.15	1	689	0.15%
2023/12/11	10	12.90	10	12.90	12.95	0	698	0.00%
2023/12/08	10	13.00	0	0.00	13.00	10	687	1.45%
2023/12/06	18	13.21	20	13.05	13.05	-2	710	-0.28%
2023/12/05	20	13.17	0	0.00	13.20	20	699	2.86%
2023/12/04	11	13.30	0	0.00	13.30	11	700	1.57%
2023/12/01	0	0.00	12	13.11	13.20	-12	699	-1.72%
2023/11/29	0	0.00	2	13.10	13.10	-2	697	-0.29%
2023/11/28	20	13.00	0	0.00	13.00	20	702	2.85%
2023/11/22	0	0.00	2	12.95	12.95	-2	731	-0.27%
2023/11/20	2	12.95	2	12.85	12.90	0	731	0.00%
2023/11/15	0	0.00	1	12.80	12.70	-1	746	-0.13%
2023/11/13	0	0.00	2	12.60	12.55	-2	759	-0.26%
2023/11/09	5	12.60	10	12.55	12.55	-5	775	-0.64%
2023/11/07	10	12.45	0	0.00	12.45	10	816	1.22%
2023/11/06	0	0.00	10	12.60	12.60	-10	868	-1.15%
2023/11/03	4	12.40	7	12.43	12.55	-3	902	-0.33%
2023/11/02	0	0.00	1	12.35	12.30	-1	917	-0.11%
2023/11/01	1	12.10	0	0.00	12.10	1	949	0.11%
2023/10/31	11	12.33	0	0.00	12.10	11	968	1.14%
2023/10/30	10	12.35	0	0.00	12.35	10	1,008	0.99%
2023/10/26	11	12.40	3	12.35	12.30	8	1,112	0.72%
2023/10/25	3	12.60	0	0.00	12.60	3	1,198	0.25%
2023/10/24	0	0.00	5	12.27	12.40	-5	1,308	-0.38%
2023/10/20	5	11.95	0	0.00	12.00	5	1,372	0.36%
2023/10/19	1	12.30	15	12.30	12.25	-14	1,409	-0.99%
2023/10/18	5	12.35	0	0.00	12.25	5	1,450	0.34%
2023/10/17	3	12.60	0	0.00	12.50	3	1,510	0.20%
2023/10/13	0.1	12.80	0	0.00	12.65	0.1	1,843	0.00%
2023/10/12	1	12.75	0	0.00	12.80	1	1,904	0.05%
2023/10/11	7	12.73	0	0.00	12.60	7	2,008	0.35%
2023/10/05	1	13.00	1	13.20	13.10	0	2,177	0.00%
2023/10/03	2	13.03	11	13.25	13.00	-9	2,271	-0.40%
2023/09/28	0	0.00	2.3	12.96	13.10	-2.3	2,374	-0.10%
2023/09/27	4	12.90	4	13.00	13.00	0	2,431	0.00%
2023/09/26	4	12.95	10	12.95	12.95	-6	2,477	-0.24%
2023/09/22	9	12.97	9	13.08	13.15	0	2,646	0.00%
2023/09/21	13	13.13	0	0.00	13.10	13	2,719	0.48%
2023/09/20	28	13.38	5	13.42	13.30	23	2,796	0.82%
2023/09/19	2	13.25	0	0.00	13.25	2	2,876	0.07%
2023/09/14	13	13.35	78	13.39	13.35	-65	3,316	-1.96%
2023/09/13	1.1	13.25	1	13.30	13.30	0.1	3,450	0.00%
2023/09/12	0	0.00	1	13.25	13.20	-1	3,483	-0.03%
2023/09/11	7	13.19	33	13.40	13.15	-26	3,500	-0.74%
2023/09/08	2	13.53	0	0.00	13.55	2	3,518	0.06%
2023/09/07	3	13.60	0	0.00	13.55	3	3,533	0.08%
2023/09/06	13	13.76	1	13.80	13.75	12	3,553	0.34%
2023/09/05	7.3	13.89	4	13.94	13.90	3.3	3,576	0.09%
2023/09/04	3	13.85	1	13.95	13.90	2	3,610	0.06%
2023/09/01	4.4	14.00	22	13.93	14.00	-17.6	3,681	-0.48%
2023/08/31	0	0.00	1	13.85	13.80	-1	4,066	-0.02%
2023/08/30	4	13.73	4	13.66	13.80	0	4,139	0.00%
2023/08/29	5	13.55	0	0.00	13.55	5	4,154	0.12%
2023/08/28	6	13.60	3	13.45	13.45	3	4,160	0.07%
2023/08/25	6	13.70	2	13.55	13.65	4	4,153	0.10%
2023/08/24	16	13.80	20	13.84	13.75	-4	4,150	-0.10%
2023/08/23	7	13.78	4	13.83	13.80	3	4,148	0.07%
2023/08/22	6	13.82	0	0.00	13.65	6	4,153	0.14%
2023/08/21	1	13.75	0	0.00	13.80	1	4,153	0.02%
2023/08/18	6	13.80	2	13.85	13.65	4	4,158	0.10%
2023/08/17	7	13.85	1	13.90	13.85	6	4,153	0.14%
2023/08/16	1	13.65	0	0.00	13.70	1	4,152	0.02%
2023/08/15	5.1	13.89	5	13.88	13.85	0.1	4,159	0.00%
2023/08/14	4	13.79	4	13.94	13.75	0	4,162	0.00%
2023/08/11	9.2	14.13	2	14.23	14.05	7.2	4,173	0.17%
2023/08/10	27	14.50	20	14.42	14.35	7	4,293	0.16%
2023/08/09	6	15.17	17	15.11	15.05	-11	4,248	-0.26%
2023/08/08	20	15.51	11	15.59	15.40	9	4,229	0.21%
2023/08/07	12	15.45	3	15.50	15.55	9	4,263	0.21%
2023/08/04	5.3	15.51	3	15.63	15.75	2.3	4,254	0.05%
2023/08/02	45	16.05	18.2	16.04	15.85	26.8	4,260	0.63%
2023/08/01	29	16.49	26	16.36	16.30	3	4,238	0.07%
2023/07/31	17	16.40	21	16.36	16.25	-4	4,217	-0.10%
2023/07/28	33.5	16.24	50.6	16.34	16.10	-17.1	4,160	-0.41%
2023/07/27	180	16.21	182	16.18	16.10	-2	4,121	-0.05%	大買/大賣/
2023/07/26	12.1	15.48	53	15.41	15.45	-40.9	4,025	-1.02%
2023/07/25	0.2	15.55	5	15.60	15.60	-4.8	3,985	-0.12%
2023/07/24	1	15.59	43.1	15.50	15.55	-42.1	3,971	-1.06%
2023/07/21	56	16.00	36	15.99	15.90	20	3,937	0.51%
2023/07/20	0	0.00	42.1	16.28	16.30	-42.1	3,951	-1.07%
2023/07/19	92.1	16.71	51	16.92	16.45	41.1	3,900	1.05%
2023/07/18	86	16.33	55.9	16.29	16.40	30.1	3,771	0.80%
2023/07/17	12	15.34	24.6	15.26	15.45	-12.6	3,695	-0.34%
2023/07/14	70	16.03	18	15.86	15.75	52	3,783	1.38%
2023/07/13	57.6	16.63	59	16.45	16.55	-1.4	4,035	-0.04%
2023/07/12	124	16.08	61.2	16.03	16.05	62.8	3,998	1.57%	大買/
2023/07/11	16	15.95	66.1	15.98	15.90	-50.1	3,948	-1.27%
2023/07/10	12.7	15.81	22.2	15.76	15.80	-9.5	3,980	-0.24%
2023/07/07	40	15.59	59	15.56	15.50	-19	3,944	-0.48%
2023/07/06	52	15.80	5	15.90	15.80	47	3,903	1.20%
2023/07/05	49	15.80	19	15.74	15.70	30	3,868	0.78%
2023/07/04	9.3	15.64	6	15.55	15.65	3.3	3,826	0.09%
2023/07/03	11.3	15.64	20	15.57	15.60	-8.8	3,789	-0.23%
2023/06/30	14	15.50	57	15.47	15.45	-43	3,755	-1.15%
2023/06/29	36.3	15.43	12.1	15.45	15.55	24.2	3,654	0.66%
2023/06/28	26	15.33	37.2	15.43	15.20	-11.2	3,619	-0.31%
2023/06/27	11.1	15.07	85	15.23	15.00	-73.9	3,569	-2.07%
2023/06/26	23	15.57	107	15.47	15.40	-84	3,497	-2.40%	大賣/
2023/06/21	91	15.24	206	15.25	15.35	-115	3,426	-3.36%	大賣/鉅額交易
2023/06/20	170	15.07	72	15.13	15.00	98	3,198	3.06%	大買/
2023/06/19	24	14.93	41	14.99	14.95	-17	3,126	-0.54%
2023/06/16	35	14.67	0	0.00	14.60	35	3,031	1.15%
2023/06/15	0	0.00	4	14.53	14.50	-4	3,012	-0.13%
2023/06/14	0	0.00	3	14.65	14.60	-3	3,029	-0.10%
2023/06/13	3	14.40	5	14.43	14.40	-2	3,065	-0.07%
2023/06/12	0	0.00	12.5	14.30	14.40	-12.5	3,081	-0.41%
2023/06/09	6	14.43	1	14.40	14.40	5	3,094	0.16%
2023/06/08	3	14.40	14	14.42	14.45	-11	3,103	-0.35%
2023/06/07	7.6	14.52	26	14.58	14.50	-18.4	3,170	-0.58%
2023/06/06	361.4	14.87	263.3	14.84	14.80	98.1	3,171	3.09%	大買/大賣/
2023/06/05	83.1	14.38	46	14.28	14.35	37.1	2,838	1.31%
2023/06/02	28	13.89	6	13.90	13.90	22	2,848	0.77%
2023/06/01	0	0.00	1	13.85	13.90	-1	2,960	-0.03%
2023/05/31	3	13.85	2	13.88	13.95	1	3,090	0.03%
2023/05/30	12	13.73	17	13.79	13.80	-5	3,105	-0.16%
2023/05/29	7	13.95	0	0.00	13.85	7	3,155	0.22%
2023/05/26	11	13.77	11	13.80	13.65	0	3,217	0.00%
2023/05/25	0	0.00	18	13.85	13.80	-18	3,252	-0.55%
2023/05/24	1	14.00	6	13.97	14.00	-5	3,312	-0.15%
2023/05/23	3	14.00	6	14.03	14.00	-3	3,509	-0.09%
2023/05/22	18	13.99	14	13.93	14.00	4	3,539	0.11%
2023/05/19	9	13.74	14	13.78	13.75	-5	3,567	-0.14%
2023/05/18	7	13.77	48	13.81	13.80	-41	3,654	-1.12%
2023/05/17	28	13.78	4	13.88	13.80	24	3,704	0.65%
2023/05/16	126	13.98	109	13.89	13.85	17	3,888	0.44%	大買/大賣/
2023/05/15	6	13.23	7	13.28	13.25	-1	3,772	-0.03%
2023/05/12	11	13.30	8	13.26	13.20	3	3,827	0.08%
2023/05/11	43	13.29	28	13.30	13.15	15	3,851	0.39%
2023/05/10	0	0.00	7	13.14	13.30	-7	3,867	-0.18%
2023/05/09	9	13.02	17	13.17	12.95	-8	4,079	-0.20%
2023/05/08	22	13.06	13	13.10	13.00	9	4,089	0.22%
2023/05/05	12	13.18	0	0.00	13.15	12	4,186	0.29%
2023/05/04	5	13.19	1	13.10	13.25	4	4,274	0.09%
2023/05/03	24	13.43	5	13.35	13.20	19	4,442	0.43%
2023/05/02	2	13.65	1	13.65	13.70	1	4,783	0.02%
2023/04/28	0	0.00	5	13.70	13.65	-5	4,808	-0.10%
2023/04/27	10	13.70	27	13.65	13.65	-17	4,809	-0.35%
2023/04/26	4	13.74	0	0.00	13.75	4	4,817	0.08%
2023/04/25	16	13.96	2	13.85	13.65	14	4,866	0.29%
2023/04/24	0	0.00	6	14.20	14.20	-6	4,855	-0.12%
2023/04/21	1	14.30	31	14.15	14.05	-30	4,904	-0.61%
2023/04/20	30	14.49	7	14.36	14.20	23	5,606	0.41%
2023/04/19	247	14.82	280	14.67	14.80	-33	5,570	-0.59%	大買/大賣/
2023/04/18	237.1	15.00	228	15.00	15.00	9.1	5,491	0.17%	大買/大賣/
2023/04/17	23.2	14.43	11	14.46	14.40	12.2	5,131	0.24%
2023/04/14	16.2	14.40	16	14.41	14.30	0.2	5,071	0.00%
2023/04/13	35.3	14.46	5	14.46	14.30	30.3	5,042	0.60%
2023/04/12	10	14.25	0	0.00	14.25	10	4,948	0.20%
2023/04/11	1	14.30	3	14.20	14.20	-2	4,939	-0.04%
2023/04/10	2.2	14.19	13	14.15	14.25	-10.8	4,929	-0.22%
2023/04/07	13	14.35	8	14.32	14.25	5	4,908	0.10%
2023/04/06	2	14.25	3	14.30	14.30	-1	4,888	-0.02%
2023/03/31	13	14.29	6	14.25	14.20	7	4,875	0.14%
2023/03/30	39	14.15	33.1	14.10	14.20	5.9	4,857	0.12%
2023/03/29	12	14.10	8	14.21	14.05	4	4,845	0.08%
2023/03/28	1.2	14.02	1	14.15	14.00	0.2	4,820	0.00%
2023/03/27	24	14.44	0	0.00	14.40	24	4,788	0.50%
2023/03/24	29	14.37	5	14.39	14.40	24	4,799	0.50%
2023/03/23	35	14.34	7	14.31	14.30	28	4,777	0.59%
2023/03/22	19	14.66	1	14.75	14.50	18	4,762	0.38%
2023/03/21	8	14.50	1	14.50	14.55	7	4,743	0.15%
2023/03/20	0.1	14.25	0	0.00	14.20	0.1	4,699	0.00%
2023/03/17	8	14.34	2	14.38	14.30	6	4,684	0.13%
2023/03/16	15	14.15	0	0.00	14.15	15	4,651	0.32%
2023/03/15	18	14.71	4	14.80	14.60	14	4,595	0.30%
2023/03/14	14	14.61	2	14.70	14.55	12	4,588	0.26%
2023/03/10	27.5	15.16	26	15.19	15.20	1.5	4,539	0.03%
2023/03/09	27	16.15	41	16.23	15.90	-14	4,453	-0.31%
2023/03/08	30	16.32	10	16.26	16.30	20	4,387	0.46%
2023/03/07	12	16.09	17	16.09	16.15	-5	4,344	-0.12%
2023/03/06	19	15.95	52	15.87	15.80	-33	4,270	-0.77%
2023/03/03	2	15.60	27	15.27	15.55	-25	4,158	-0.60%
2023/03/02	55	15.00	19	15.04	15.00	36	4,036	0.89%
2023/03/01	49	15.14	58	15.10	15.10	-9	4,029	-0.22%
2023/02/24	54	15.05	110.2	14.97	14.95	-56.2	3,999	-1.41%	大賣/
2023/02/23	11	14.73	11	14.81	14.80	0	3,944	0.00%
2023/02/22	19.1	14.76	31	14.73	14.70	-11.9	3,947	-0.30%
2023/02/21	99	15.54	588.2	15.23	15.10	-489.2	3,948	-12.39%	大賣/鉅額交易
2023/02/20	31	15.09	116	15.02	15.05	-85	3,769	-2.26%	大賣/
2023/02/17	21.1	15.01	164	15.02	14.95	-142.9	3,803	-3.76%	大賣/鉅額交易
2023/02/16	51	15.08	125.1	15.06	15.05	-74.1	3,792	-1.95%	大賣/
2023/02/15	32.1	14.75	39	14.74	14.80	-6.9	3,760	-0.18%
2023/02/14	89	14.93	327.6	14.93	14.90	-238.6	3,790	-6.29%	大賣/鉅額交易
2023/02/13	7	14.65	25	14.68	14.55	-18	3,590	-0.50%
2023/02/10	38.2	14.88	23.2	14.86	14.55	15	3,568	0.42%
2023/02/09	14	14.79	23	14.71	14.65	-9	3,522	-0.26%
2023/02/08	34	14.68	54	14.70	14.75	-20	3,486	-0.57%
2023/02/07	235.5	14.82	238	14.86	14.70	-2.5	3,433	-0.07%	大買/大賣/
2023/02/06	104	14.48	18	14.38	14.30	86	3,296	2.61%	大買/
2023/02/03	81	14.65	190	14.55	14.40	-109	3,269	-3.33%	大賣/鉅額交易
2023/02/02	145.1	14.45	19	14.41	14.40	126.1	3,156	3.99%	大買/鉅額交易
2023/02/01	1,097.2	14.76	41	14.61	14.60	1,056.2	3,067	34.43%	大買/鉅額交易
2023/01/31	156	14.77	853	14.84	14.90	-697	2,889	-24.13%	大買/大賣/鉅額交易
2023/01/30	702.5	13.70	10	13.67	13.60	692.5	2,508	27.61%	大買/鉅額交易
2023/01/17	1	13.30	3.2	13.32	13.30	-2.2	2,469	-0.09%
2023/01/16	3	13.35	45	13.35	13.30	-42	2,465	-1.70%
2023/01/13	31.5	13.68	39	13.44	13.35	-7.5	2,459	-0.30%
2023/01/12	6	13.53	11	13.50	13.50	-5	2,410	-0.21%
2023/01/11	36	13.28	15	13.31	13.45	21	2,380	0.88%
2023/01/10	267	13.46	204.5	13.63	13.25	62.5	2,342	2.67%	大買/大賣/
2023/01/09	21	13.12	13	13.10	13.10	8	1,617	0.49%
2023/01/06	8	12.96	13	13.15	13.10	-5	1,581	-0.32%
2023/01/04	0	0.00	2	12.50	12.50	-2	1,532	-0.13%
2023/01/03	2	12.25	0	0.00	12.35	2	1,533	0.13%
2022/12/29	0	12.10	0	0.00	12.20	0	1,545	0.00%
2022/12/28	10	12.25	0	0.00	12.15	10	1,573	0.64%
2022/12/23	0.8	13.00	0	0.00	12.45	0.8	1,624	0.05%
2022/12/20	11	12.36	0	0.00	12.25	11	1,664	0.66%
2022/12/19	2	12.63	0	0.00	12.60	2	1,669	0.12%
2022/12/16	4	12.95	0	0.00	12.85	4	1,665	0.24%
2022/12/15	7	12.96	7	12.95	12.90	0	1,652	0.00%
2022/12/14	2	13.00	5	13.06	12.95	-3	1,659	-0.18%
2022/12/13	6	12.83	6	12.90	12.90	0	1,653	0.00%
2022/12/12	2	12.70	0	0.00	12.70	2	1,657	0.12%
2022/12/09	22	12.85	2	12.85	12.80	20	1,670	1.20%
2022/12/08	2	12.65	25	12.67	12.65	-23	1,670	-1.38%
2022/12/07	0	12.70	7	12.64	12.55	-7	1,678	-0.42%
2022/12/06	0	13.10	35	12.96	12.85	-35	1,674	-2.09%
2022/12/05	0	0.00	11	13.40	13.35	-11	1,706	-0.64%
2022/12/02	3	13.50	29	13.43	13.40	-26	1,708	-1.52%
2022/12/01	63	13.44	8	13.38	13.40	55	1,709	3.22%
2022/11/30	23	13.35	19	13.37	13.25	4	1,722	0.23%
2022/11/29	1	13.25	8	13.35	13.20	-7	1,727	-0.41%
2022/11/28	1	13.35	10	13.35	13.25	-9	1,742	-0.52%
2022/11/25	0	13.50	4	13.21	13.10	-4	1,759	-0.23%
2022/11/24	6	13.30	6	13.32	13.30	0	1,766	0.00%
2022/11/22	0	0.00	12	13.21	13.10	-12	1,840	-0.65%
2022/11/18	4	13.41	19	13.25	13.20	-15	1,953	-0.77%
2022/11/17	26	13.28	48	13.14	13.20	-22	1,952	-1.13%
2022/11/16	10	12.91	48	12.89	12.85	-38	1,964	-1.93%
2022/11/15	34	13.00	48	12.90	12.95	-14	2,022	-0.69%
2022/11/14	12	12.65	16	12.67	12.60	-4	2,163	-0.18%
2022/11/11	31	12.64	26	12.46	12.55	5	2,246	0.22%
2022/11/10	37	12.37	50	12.44	12.35	-13	2,243	-0.58%
2022/11/09	13	11.80	17	11.88	11.80	-4	2,180	-0.18%
2022/11/08	24	11.73	13	11.78	11.60	11	2,198	0.50%
2022/11/07	1	11.65	30	11.74	11.75	-29	2,228	-1.30%
2022/11/04	11	11.45	7	11.49	11.55	4	2,439	0.16%
2022/11/03	9	11.31	13	11.38	11.50	-4	2,595	-0.15%
2022/11/02	28	11.55	38	11.53	11.35	-10	2,591	-0.39%
2022/11/01	7	11.24	86	11.23	11.25	-79	2,502	-3.16%
2022/10/31	16	11.05	35	11.05	11.05	-19	2,531	-0.75%
2022/10/28	40	10.98	0	0.00	10.85	40	2,556	1.56%
2022/10/27	2	11.05	20	11.18	11.20	-18	2,595	-0.69%
2022/10/26	20	10.93	14	10.97	10.95	6	2,688	0.22%
2022/10/25	16	11.03	10	11.13	11.00	6	3,256	0.18%
2022/10/24	20	11.14	10	11.23	11.10	10	3,253	0.31%
2022/10/21	66	11.11	19	11.12	10.95	47	3,252	1.44%
2022/10/20	58	11.29	38	11.31	11.30	20	3,237	0.62%
2022/10/19	33	11.47	24	11.60	11.50	9	3,230	0.28%
2022/10/18	57	11.46	38	11.50	11.40	19	3,233	0.59%
2022/10/17	49	11.19	89	11.44	11.65	-40	3,213	-1.24%
2022/10/14	24	11.05	10	11.13	11.05	14	3,191	0.44%
2022/10/13	33	11.18	9	11.24	10.60	24	3,184	0.75%
2022/10/12	6	11.26	9	11.38	11.40	-3	3,166	-0.09%
2022/10/11	52	11.34	12	11.26	11.20	40	3,167	1.26%
2022/10/07	3	11.70	8	11.79	11.80	-5	3,164	-0.16%
2022/10/06	7	11.66	6	11.70	11.70	1	3,166	0.03%
2022/10/05	30	11.71	31	11.78	11.70	-1	3,174	-0.03%
2022/10/04	35	11.57	55	11.61	11.70	-20	3,152	-0.63%
2022/10/03	49	11.17	60	11.29	11.25	-11	3,146	-0.35%
2022/09/30	59	10.84	56	10.98	11.10	3	3,145	0.10%
2022/09/29	57	11.06	77	11.15	11.05	-20	3,136	-0.64%
2022/09/28	53	10.98	5	10.80	10.60	48	3,139	1.53%
2022/09/27	3	11.15	23	11.22	11.30	-20	3,124	-0.64%
2022/09/26	40	11.44	55	11.22	11.05	-15	3,122	-0.48%
2022/09/23	10	11.83	10	11.88	11.85	0	3,132	0.00%
2022/09/22	13	11.98	25	12.15	12.10	-12	3,139	-0.38%
2022/09/21	22	12.17	0	0.00	12.05	22	3,124	0.70%
2022/09/20	26	12.28	1	12.35	12.30	25	3,112	0.80%
2022/09/19	22.5	12.32	46	12.40	12.40	-23.5	3,116	-0.75%
2022/09/16	43	12.73	22	12.75	12.55	21	3,111	0.67%
2022/09/15	14	12.95	8	13.03	12.95	6	3,102	0.19%
2022/09/14	0	0.00	5	12.70	12.95	-5	3,100	-0.16%
2022/09/13	37	13.14	30	13.23	12.95	7	3,098	0.23%
2022/09/12	106	13.17	60	13.19	13.25	46	3,095	1.49%	大買/
2022/09/08	15	13.42	5	13.45	13.45	10	3,040	0.33%
2022/09/07	3	13.35	2	13.33	13.35	1	3,038	0.03%
2022/09/06	13	13.25	143	13.08	13.10	-130	3,019	-4.30%	大賣/鉅額交易
2022/09/05	19	13.35	54	13.44	13.30	-35	3,003	-1.17%
2022/09/02	40	13.39	43	13.43	13.35	-3	3,120	-0.10%
2022/09/01	24	13.57	121	13.52	13.50	-97	3,089	-3.14%	大賣/
2022/08/31	40	13.71	6	13.72	13.85	34	3,060	1.11%
2022/08/30	145	13.83	140	13.87	13.75	5	3,029	0.17%	大買/大賣/
2022/08/29	34	13.27	32	13.32	13.35	2	2,950	0.07%
2022/08/26	199	13.77	27	13.78	13.65	172	2,959	5.81%	大買/鉅額交易
2022/08/25	47	13.80	40	13.74	13.65	7	2,898	0.24%
2022/08/24	12	13.28	52	13.51	13.40	-40	2,908	-1.38%
2022/08/23	11	13.71	36	13.73	13.45	-25	2,857	-0.87%
2022/08/22	3	13.62	26	13.62	13.60	-23	2,775	-0.83%
2022/08/19	135	13.65	125	13.78	13.75	10	2,692	0.37%	大買/大賣/
2022/08/18	43	12.96	28	12.89	13.10	15	2,486	0.60%
2022/08/17	16	12.92	65	12.91	12.70	-49	2,374	-2.06%
2022/08/16	8	12.65	13	12.71	12.60	-5	2,311	-0.22%
2022/08/15	13	12.61	29	12.59	12.55	-16	2,285	-0.70%
2022/08/12	15	12.33	35	12.39	12.60	-20	2,259	-0.89%
2022/08/11	107	12.65	164	12.71	12.45	-57	2,240	-2.54%	大買/大賣/
2022/08/10	179	12.29	126	11.98	12.40	53	2,063	2.57%	大買/大賣/
2022/08/09	39	11.28	30	11.38	11.30	9	1,926	0.47%
2022/08/08	40	11.31	17	11.39	11.30	23	1,920	1.20%
2022/08/05	24	11.60	6	11.54	11.50	18	1,913	0.94%
2022/08/04	16	11.28	16	11.34	11.35	0	1,888	0.00%
2022/08/03	22	11.35	22	11.38	11.45	0	1,877	0.00%
2022/08/02	58	11.32	226	11.30	11.60	-168	1,836	-9.15%	大賣/鉅額交易
2022/08/01	118	11.50	141	11.57	11.60	-23	1,744	-1.32%	大買/大賣/
2022/07/29	5	10.86	2	10.85	10.90	3	1,172	0.26%
2022/07/28	17	10.85	17	10.88	10.80	0	1,174	0.00%
2022/07/26	15	10.80	16	10.89	10.95	-1	1,166	-0.09%
2022/07/25	0	0.00	12	10.93	11.00	-12	1,161	-1.03%
2022/07/22	8	10.69	0	0.00	10.80	8	1,148	0.70%
2022/07/21	2	10.65	21	10.58	10.65	-19	1,150	-1.65%
2022/07/20	4	10.55	0	0.00	10.50	4	1,149	0.35%
2022/07/19	9	10.42	22	10.43	10.50	-13	1,161	-1.12%
2022/07/18	5	10.20	0	0.00	10.30	5	1,152	0.43%
2022/07/15	116	10.08	24	10.10	10.15	92	1,144	8.04%	大買/
2022/07/14	80	10.08	7	10.03	10.10	73	1,143	6.38%
2022/07/13	1	10.05	5	10.10	10.00	-4	1,137	-0.35%
2022/07/12	10	10.00	5	10.05	9.72	5	1,128	0.44%
2022/07/11	0	0.00	7	10.29	10.10	-7	1,138	-0.61%
2022/07/08	5	10.00	9	10.03	10.00	-4	1,122	-0.36%
2022/07/07	17	9.70	7	9.88	9.96	10	1,108	0.90%
2022/07/06	0	0.00	10	10.05	9.70	-10	1,113	-0.90%
2022/07/05	13	9.91	11	10.01	9.88	2	1,105	0.18%
2022/07/04	5	9.81	5	9.89	9.80	0	1,097	0.00%
2022/07/01	30	9.88	20	9.92	9.60	10	1,112	0.90%
2022/06/30	17	10.28	15	10.20	10.05	2	1,084	0.18%
2022/06/28	16	10.52	4	10.50	10.45	12	1,077	1.11%
2022/06/24	2	10.35	2.7	10.49	10.30	-0.7	1,076	-0.07%
2022/06/23	10	10.08	15	10.16	10.15	-5	1,067	-0.47%
2022/06/22	13	10.47	31	10.18	10.15	-18	1,070	-1.68%
2022/06/21	0	0.00	20	10.35	10.55	-20	1,063	-1.88%
2022/06/20	21	10.35	44	10.20	10.05	-23	1,060	-2.17%
2022/06/17	20	10.54	10	10.58	10.55	10	1,093	0.91%
2022/06/16	32	10.92	10	10.98	10.75	22	1,100	2.00%
2022/06/15	26	10.99	24	11.04	11.05	2	1,103	0.18%
2022/06/14	41	11.03	11	11.01	10.95	30	1,103	2.72%
2022/06/13	26	11.11	44	11.22	11.25	-18	1,091	-1.65%
2022/06/10	4	11.20	5	11.25	11.25	-1	957	-0.10%
2022/06/09	14	11.21	51	11.27	11.25	-37	954	-3.88%
2022/06/08	23	11.14	26	11.20	11.20	-3	947	-0.32%
2022/06/07	30	11.13	15	11.10	11.10	15	959	1.56%
2022/06/06	54	11.23	37	11.26	11.20	17	958	1.77%
2022/06/02	33	11.26	13	11.31	11.20	20	928	2.15%
2022/06/01	71	11.57	52	11.44	11.45	19	929	2.04%
2022/05/31	5	11.15	15	11.15	11.20	-10	840	-1.19%
2022/05/30	29	11.15	8	11.12	11.10	21	839	2.50%
2022/05/27	13	11.08	5	11.10	11.00	8	840	0.95%
2022/05/26	31	11.11	232	11.08	10.95	-201	838	-23.97%	大賣/鉅額交易
2022/05/24	20	11.23	14	11.29	11.10	6	844	0.71%
2022/05/23	9	11.30	40	11.36	11.30	-31	848	-3.65%
2022/05/20	36	11.23	10	11.30	11.20	26	847	3.07%
2022/05/19	0	0.00	23	11.24	11.20	-23	844	-2.72%
2022/05/18	36	11.22	14	11.27	11.40	22	826	2.66%
2022/05/17	152	10.78	55	10.62	11.00	97	786	12.33%	大買/
2022/05/16	26	10.46	33	10.59	10.45	-7	763	-0.92%
2022/05/13	31	10.39	25	10.50	10.35	6	759	0.79%
2022/05/12	85	10.38	73	10.45	10.25	12	766	1.57%
2022/05/11	37	10.30	66	10.47	10.25	-29	754	-3.84%
2022/05/10	33.1	10.03	40	10.11	10.10	-6.9	740	-0.93%
2022/05/09	55	10.32	10	10.28	10.10	45	740	6.07%
2022/05/06	21	10.45	18	10.52	10.65	3	735	0.41%
2022/05/05	25	10.81	33	10.81	10.70	-8	743	-1.08%
2022/05/04	15	10.55	5	10.60	10.55	10	749	1.33%
2022/05/03	24	10.56	14	10.58	10.60	10	758	1.32%
2022/04/29	5	10.55	0	0.00	10.55	5	772	0.65%
2022/04/28	15	10.60	16	10.63	10.60	-1	783	-0.13%
2022/04/27	10	10.35	10	10.40	10.45	0	781	0.00%
2022/04/26	20	10.66	11	10.75	10.75	9	776	1.16%
2022/04/25	56.2	10.84	90	10.73	10.75	-33.8	772	-4.38%
2022/04/22	0	0.00	13	11.20	11.25	-13	757	-1.72%
2022/04/21	23	11.27	5	11.30	11.30	18	769	2.34%
2022/04/20	10	11.28	40	11.35	11.35	-30	783	-3.83%
2022/04/19	15	11.25	10	11.33	11.20	5	785	0.64%
2022/04/18	15	11.15	10	11.18	11.20	5	797	0.63%
2022/04/15	46	11.15	51	11.21	11.35	-5	799	-0.63%
2022/04/14	25	11.40	9	11.41	11.30	16	803	1.99%
2022/04/13	8	11.45	10	11.50	11.45	-2	815	-0.25%
2022/04/12	25.1	11.38	15	11.52	11.30	10.1	835	1.21%
2022/04/11	34.2	11.67	20	11.55	11.45	14.2	844	1.68%
2022/04/08	6.1	11.91	6	12.02	11.90	0.1	898	0.01%
2022/04/07	61	12.09	25	12.14	11.90	36	922	3.90%
2022/04/06	12	12.20	12	12.28	12.35	0	974	0.00%
2022/04/01	26	12.26	25	12.31	12.25	1	1,044	0.10%
2022/03/31	13	12.40	18	12.53	12.45	-5	1,213	-0.41%
2022/03/30	21	12.40	15	12.45	12.40	6	1,382	0.43%
2022/03/29	18	12.53	5	12.63	12.40	13	1,401	0.93%
2022/03/28	20	12.28	20	12.33	12.45	0	1,406	0.00%
2022/03/25	75	12.47	405	12.40	12.45	-330	1,436	-22.97%	大賣/鉅額交易
2022/03/23	32	12.77	28	12.83	12.70	4	1,457	0.27%
2022/03/22	7	12.75	12	12.84	12.85	-5	1,471	-0.34%
2022/03/21	2	12.45	0	0.00	12.40	2	1,583	0.13%
2022/03/18	5	12.05	5.1	12.10	12.25	-0.1	1,595	-0.01%
2022/03/17	10	12.00	35	12.10	12.10	-25	1,638	-1.53%
2022/03/16	3	11.75	6	11.85	11.85	-3	1,657	-0.18%
2022/03/15	20	11.85	13	11.77	11.70	7	1,737	0.40%
2022/03/14	0	0.00	10	12.13	12.00	-10	1,750	-0.57%
2022/03/11	16	11.97	10	12.00	11.95	6	1,869	0.32%
2022/03/10	35	12.08	36	12.14	12.05	-1	1,871	-0.05%
2022/03/09	25	11.67	15	11.75	11.70	10	1,864	0.54%
2022/03/08	3	11.45	6	11.40	11.40	-3	1,877	-0.16%
2022/03/07	36	11.66	10	11.60	11.60	26	1,883	1.38%
2022/03/04	26	12.03	15	12.08	12.05	11	1,918	0.57%
2022/03/03	10	12.13	11	12.24	12.15	-1	1,925	-0.05%
2022/03/02	12	12.01	14	12.04	12.10	-2	1,939	-0.10%
2022/03/01	7	12.12	0.7	12.14	12.20	6.3	1,940	0.32%
2022/02/25	25	12.09	6	12.05	11.95	19	1,944	0.98%
2022/02/24	48	12.22	21	12.24	12.10	27	1,948	1.39%
2022/02/23	19.7	12.40	26	12.33	12.55	-6.3	1,948	-0.32%
2022/02/22	112	12.23	5	12.05	12.10	107	2,003	5.34%	大買/鉅額交易
2022/02/21	73	12.45	24	12.43	12.50	49	2,071	2.37%
2022/02/18	28	12.38	15	12.42	12.40	13	2,088	0.62%
2022/02/17	19	12.37	26	12.54	12.35	-7	2,102	-0.33%
2022/02/16	14	12.38	10	12.38	12.30	4	2,108	0.19%
2022/02/15	12	12.26	11	12.29	12.30	1	2,112	0.05%
2022/02/14	19	12.30	15	12.33	12.35	4	2,133	0.19%
2022/02/11	12	12.49	10	12.53	12.60	2	2,135	0.09%
2022/02/10	36	12.60	41	12.66	12.60	-5	2,149	-0.23%
2022/02/09	54	12.66	25	12.69	12.70	29	2,152	1.35%
2022/02/08	30	12.40	10	12.43	12.40	20	2,155	0.93%
2022/02/07	15	12.15	15	12.10	12.25	0	2,158	0.00%
2022/01/26	13	11.74	15	11.88	11.70	-2	2,161	-0.09%
2022/01/25	11	11.87	5	11.90	11.80	6	2,164	0.28%
2022/01/24	0	0.00	1	12.00	12.00	-1	2,166	-0.05%
2022/01/21	10	12.30	5	12.45	12.10	5	2,166	0.23%
2022/01/20	21	12.58	15	12.65	12.50	6	2,188	0.27%
2022/01/17	5	12.36	4	12.53	12.55	1	2,195	0.05%
2022/01/14	16	12.51	21	12.42	12.40	-5	2,198	-0.23%
2022/01/13	38	12.79	1	12.85	12.70	37	2,190	1.69%
2022/01/11	14	12.97	11	13.15	12.95	3	2,186	0.14%
2022/01/10	20	12.93	22	13.00	12.95	-2	2,172	-0.09%
2022/01/07	15	13.03	16	12.89	12.95	-1	2,173	-0.05%
2022/01/06	15	13.13	14	13.19	13.20	1	2,150	0.05%
2022/01/05	23	13.46	69	13.58	13.30	-46	2,144	-2.14%
2022/01/04	20	13.66	11	13.70	13.60	9	2,122	0.42%
2022/01/03	15	13.96	16	13.87	13.80	-1	2,105	-0.05%
2021/12/30	3	14.10	34	13.90	13.95	-31	2,045	-1.52%
2021/12/29	16	14.14	44	13.98	13.95	-28	2,035	-1.38%
2021/12/28	63	13.84	132	13.89	13.85	-69	1,979	-3.49%	大賣/
2021/12/27	74	14.20	25	14.24	14.20	49	1,932	2.54%
2021/12/24	28	13.64	19	13.62	13.55	9	1,776	0.51%
2021/12/23	2	13.25	11	13.35	13.25	-9	1,617	-0.56%
2021/12/22	8	13.18	18.5	13.21	13.15	-10.5	1,606	-0.65%
2021/12/21	2	13.00	53.5	13.10	13.20	-51.5	1,601	-3.22%
2021/12/20	72	13.06	23	13.08	13.10	49	1,589	3.08%
2021/12/17	14	13.11	13	13.18	13.15	1	1,579	0.06%
2021/12/16	22	13.27	14	13.33	13.35	8	1,567	0.51%
2021/12/15	65	13.52	23	13.31	13.25	42	1,562	2.69%
2021/12/14	73	13.05	26	13.08	13.10	47	1,459	3.22%
2021/12/13	11	13.40	11	13.36	13.45	0	1,461	0.00%
2021/12/10	38	13.16	115	13.13	13.00	-77	1,404	-5.48%	大賣/
2021/12/09	83	13.17	33	13.12	13.20	50	1,381	3.62%
2021/12/08	26	12.74	38	12.72	12.75	-12	1,303	-0.92%
2021/12/07	94	12.81	56	12.74	12.70	38	1,295	2.93%
2021/12/06	15	12.40	21	12.50	12.40	-6	1,182	-0.51%
2021/12/03	13	12.58	0	0.00	12.40	13	1,189	1.09%
2021/12/02	0	12.40	35	12.50	12.50	-35	1,190	-2.94%
2021/12/01	5	12.40	25	12.43	12.55	-20	1,188	-1.68%
2021/11/30	14	12.28	8	12.36	12.15	6	1,184	0.51%
2021/11/29	0	0.00	7	12.01	12.10	-7	1,143	-0.61%
2021/11/26	29	12.45	13	12.25	12.30	16	1,142	1.40%
2021/11/25	1	13.00	1	12.80	12.75	0	1,133	0.00%
2021/11/23	4	12.75	6	12.80	12.70	-2	1,153	-0.17%
2021/11/22	21	13.05	35	13.01	12.95	-14	1,164	-1.20%
2021/11/19	7	12.92	3	12.88	13.00	4	1,425	0.28%
2021/11/18	73	13.04	30	13.17	13.35	43	1,366	3.15%
2021/11/17	32	12.73	8	12.75	12.70	24	1,302	1.84%
2021/11/16	15	12.38	0	0.00	12.40	15	1,286	1.17%
2021/11/15	14	12.37	8	12.38	12.25	6	1,283	0.47%
2021/11/11	10	12.35	0	0.00	12.10	10	1,296	0.77%
2021/11/10	1	12.00	2	12.00	12.00	-1	1,295	-0.08%
2021/11/09	8	11.94	0	0.00	12.00	8	1,301	0.61%
2021/11/08	3	12.10	5	12.10	12.10	-2	1,296	-0.15%
2021/11/05	0	0.00	7	12.15	12.10	-7	1,325	-0.53%
2021/11/04	2	12.10	10	12.00	12.05	-8	1,346	-0.59%
2021/11/03	15	11.85	25	11.95	12.00	-10	1,395	-0.72%
2021/11/02	16	12.10	21	11.94	11.95	-5	1,404	-0.36%
2021/11/01	3	11.90	5	11.90	11.80	-2	1,495	-0.13%
2021/10/29	16	11.65	69	11.69	11.75	-53	1,617	-3.28%
2021/10/28	52.5	11.90	18	11.90	11.70	34.5	1,615	2.14%
2021/10/27	30	11.67	5	11.60	11.65	25	1,603	1.56%
2021/10/26	1	11.55	0	0.00	11.60	1	1,602	0.06%
2021/10/22	1	11.50	1	11.45	11.50	0	1,634	0.00%
2021/10/21	0	0.00	1	11.45	11.45	-1	1,675	-0.06%
2021/10/20	12	11.36	20	11.45	11.50	-8	1,721	-0.46%
2021/10/19	5	11.05	39	11.26	11.45	-34	1,762	-1.93%
2021/10/18	10	11.05	7	11.10	11.10	3	1,800	0.17%
2021/10/15	0	0.00	14	11.16	11.20	-14	1,850	-0.76%
2021/10/14	8	10.91	0	0.00	10.90	8	1,884	0.42%
2021/10/13	13	11.07	1	10.90	10.85	12	1,912	0.63%
2021/10/12	20	11.24	0	0.00	11.20	20	2,063	0.97%
2021/10/08	0	0.00	2	11.45	11.40	-2	2,078	-0.10%
2021/10/07	0	0.00	29	11.21	11.35	-29	2,108	-1.38%
2021/10/06	46	11.05	15	11.02	10.80	31	2,163	1.43%
2021/10/05	5	11.05	5	11.20	11.15	0	2,175	0.00%
2021/10/04	33	11.31	30	11.15	11.00	3	2,174	0.14%
2021/10/01	8.2	11.73	0	0.00	11.50	8.2	2,199	0.37%
2021/09/30	0	0.00	6	12.03	12.00	-6	2,198	-0.27%
2021/09/29	3	11.77	11	11.80	12.05	-8	2,203	-0.36%
2021/09/28	4	11.98	0	0.00	12.00	4	2,230	0.18%
2021/09/27	2	12.15	22	12.17	12.20	-20	2,252	-0.89%
2021/09/24	2	11.75	12	11.85	11.80	-10	2,260	-0.44%
2021/09/23	5	11.76	3	11.70	11.70	2	2,268	0.09%
2021/09/22	10	11.68	9	11.73	11.80	1	2,288	0.04%
2021/09/17	14	11.75	24	11.68	11.95	-10	2,286	-0.44%
2021/09/16	21	11.64	0	0.00	11.30	21	2,241	0.94%
2021/09/15	8	11.82	7	11.82	11.85	1	2,222	0.04%
2021/09/13	5	11.99	3	11.83	11.90	2	2,264	0.09%
2021/09/10	0.1	11.81	7	11.85	11.80	-6.9	2,282	-0.30%
2021/09/08	1	11.50	0	0.00	11.65	1	2,344	0.04%
2021/09/07	0	0.00	50	11.70	11.65	-50	2,367	-2.11%
2021/09/06	2	11.70	0	0.00	11.65	2	2,370	0.08%
2021/09/03	0	0.00	5	11.89	11.95	-5	2,372	-0.21%
2021/09/02	0	0.00	7	11.84	11.70	-7	2,384	-0.29%
2021/09/01	2	12.00	13	12.02	11.95	-11	2,392	-0.46%
2021/08/31	5	11.85	5	11.85	11.85	0	2,396	0.00%
2021/08/27	12	11.70	11	11.82	12.00	1	2,437	0.04%
2021/08/26	21	11.77	0	0.00	11.70	21	2,438	0.86%
2021/08/25	39	12.13	18	12.11	11.95	21	2,453	0.86%
2021/08/24	2	11.45	0	0.00	11.45	2	2,231	0.09%
2021/08/23	1	11.70	23	11.61	11.70	-22	2,324	-0.95%
2021/08/20	0	0.00	1	11.40	11.40	-1	2,355	-0.04%
2021/08/19	1	11.50	0	0.00	11.50	1	2,376	0.04%
2021/08/18	10	11.28	1	11.95	11.95	9	2,390	0.38%
2021/08/17	0	0.00	6	11.85	11.45	-6	2,428	-0.25%
2021/08/16	1	11.80	8	11.81	11.80	-7	2,467	-0.28%
2021/08/13	7	12.43	13	12.39	12.30	-6	2,472	-0.24%
2021/08/12	3	12.60	7.1	12.68	12.75	-4.1	2,485	-0.16%
2021/08/11	7	12.51	18.1	12.57	12.50	-11.1	2,556	-0.43%
2021/08/10	27.2	12.61	19	12.58	12.55	8.2	2,573	0.32%
2021/08/09	27	12.87	8.2	12.82	12.75	18.9	2,618	0.72%
2021/08/06	12	13.18	10	13.23	13.20	2	2,639	0.08%
2021/08/05	97	13.34	31	13.45	13.25	66	2,704	2.44%
2021/08/04	92.3	13.89	77	13.89	14.00	15.3	2,728	0.56%
2021/08/03	1	13.40	3	13.45	13.40	-2	2,702	-0.07%
2021/07/30	7	13.39	9	13.37	13.25	-2	2,827	-0.07%
2021/07/29	3	13.62	6	13.51	13.40	-3	2,873	-0.10%
2021/07/28	18	13.31	47	13.45	13.55	-29	2,940	-0.99%
2021/07/27	88	14.11	58	13.85	13.65	30	3,047	0.98%
2021/07/26	27	13.86	44	13.84	13.90	-17	3,142	-0.54%
2021/07/23	27	13.50	37	13.56	13.50	-10	3,226	-0.31%
2021/07/22	9	13.28	12	13.17	13.20	-3	3,536	-0.08%
2021/07/21	9	12.83	6	13.03	12.55	3	3,834	0.08%
2021/07/20	30	13.10	9	13.21	13.15	21	3,970	0.53%
2021/07/19	13	13.60	7	13.63	13.50	6	4,201	0.14%
2021/07/16	77	13.76	33	13.72	13.55	44	4,923	0.89%
2021/07/15	12	13.50	3	13.45	13.50	9	5,196	0.17%
2021/07/14	23	13.44	70	13.39	13.30	-47	5,268	-0.89%
2021/07/13	27	13.48	6	13.58	13.45	21	5,343	0.39%
2021/07/12	75	13.26	5	13.25	13.30	70	5,359	1.31%
2021/07/09	1	13.35	1	13.25	13.25	0	5,392	0.00%
2021/07/08	23	13.33	9	13.37	13.25	14	5,529	0.25%
2021/07/07	26.4	13.23	5	13.15	13.00	21.4	5,794	0.37%
2021/07/06	23	13.37	0	0.00	13.20	23	6,125	0.38%
2021/07/05	43	13.51	5	13.50	13.45	38	6,311	0.60%
2021/07/02	23	13.37	4	13.30	13.30	19	6,423	0.30%
2021/07/01	22	13.11	0	0.00	13.00	22	6,845	0.32%
2021/06/30	1	13.30	28	13.32	13.35	-27	6,883	-0.39%
2021/06/29	43	13.37	1	13.40	13.25	42	6,910	0.61%
2021/06/28	23	13.55	9	13.69	13.70	14	6,917	0.20%
2021/06/25	21	13.76	1	13.75	13.70	20	6,980	0.29%
2021/06/24	0	0.00	1	13.70	13.70	-1	7,117	-0.01%
2021/06/23	2	13.64	26	13.47	13.65	-24	7,134	-0.34%
2021/06/22	7	13.52	4	13.74	13.20	3	7,161	0.04%
2021/06/21	37	13.63	22	13.66	13.50	15	7,202	0.21%
2021/06/18	13	14.12	10.1	14.07	13.90	2.9	7,321	0.04%
2021/06/17	23	14.24	31.1	14.07	14.30	-8.1	7,652	-0.11%
2021/06/16	54.6	13.76	11	13.86	13.50	43.6	7,844	0.56%
2021/06/15	0	0.00	10	13.95	14.00	-10	7,924	-0.13%
2021/06/11	5	14.19	3	14.27	14.10	2	7,936	0.03%
2021/06/10	0	0.00	19	14.04	14.20	-19	7,976	-0.24%
2021/06/09	5	14.07	8	14.22	13.90	-3	7,967	-0.04%
2021/06/08	8	14.20	4	14.26	14.30	4	7,966	0.05%
2021/06/07	12	14.34	61	14.11	14.15	-49	7,976	-0.61%
2021/06/04	6.6	14.37	12	14.35	14.20	-5.4	7,955	-0.07%
2021/06/03	19	14.42	59	14.46	14.35	-40	7,960	-0.50%
2021/06/02	28.2	14.28	16	14.47	14.20	12.2	7,956	0.15%
2021/06/01	8.2	14.61	43	14.53	14.55	-34.8	7,958	-0.44%
2021/05/31	23	14.44	68	14.26	14.25	-45	8,032	-0.56%
2021/05/28	12	13.97	45	13.99	13.90	-33	7,970	-0.41%
2021/05/27	21	13.60	59	13.49	13.60	-38	8,021	-0.47%
2021/05/26	6	13.20	12	13.18	13.30	-6	8,067	-0.07%
2021/05/25	42	13.38	21	13.37	13.20	21	8,274	0.25%
2021/05/24	8	13.03	46	12.94	13.15	-38	8,312	-0.46%
2021/05/21	14	12.64	6	12.53	12.55	8	8,334	0.10%
2021/05/20	4	12.50	21	12.42	12.20	-17	8,484	-0.20%
2021/05/19	54.5	12.54	32	12.39	12.65	22.5	8,691	0.26%
2021/05/18	58	11.89	59	11.86	12.10	-1	8,690	-0.01%
2021/05/17	64	11.12	26	11.36	11.00	38	8,803	0.43%
2021/05/14	28	12.41	45	12.40	11.90	-17	8,777	-0.19%
2021/05/13	36	12.07	34	12.09	12.20	2	8,906	0.02%
2021/05/12	125	12.49	48	12.50	12.25	77	8,881	0.87%	大買/
2021/05/11	32	13.90	34	13.95	13.60	-2	8,784	-0.02%
2021/05/10	38	14.97	22	14.87	14.75	16	8,731	0.18%
2021/05/07	66	15.22	25	15.35	15.25	41	8,774	0.47%
2021/05/06	43	14.85	31	14.85	14.70	12	8,692	0.14%
2021/05/05	43	15.30	36	15.27	14.85	7	8,699	0.08%
2021/05/04	26	15.54	58	16.06	15.10	-32	8,656	-0.37%
2021/05/03	34	16.58	85	16.54	16.20	-51	8,545	-0.60%
2021/04/29	23	17.63	61.3	17.73	17.40	-38.3	8,449	-0.45%
2021/04/28	269	18.50	190	18.28	18.10	79	8,437	0.94%	大買/大賣/
2021/04/27	249	18.49	247	18.33	18.15	2	8,642	0.02%	大買/大賣/
2021/04/26	94	17.82	71.1	17.70	17.60	23	8,350	0.27%
2021/04/23	64.1	17.25	144	16.86	17.40	-80	8,399	-0.95%	大賣/
2021/04/22	660.1	17.80	747.1	17.81	17.10	-86.9	8,182	-1.06%	大買/大賣/
2021/04/21	185	16.26	205	16.38	16.65	-20	7,474	-0.27%	大買/大賣/
2021/04/20	38	15.11	80	15.25	15.15	-42	7,212	-0.58%
2021/04/19	96	14.99	64	15.18	15.15	32	7,157	0.45%
2021/04/16	16	14.73	125.1	14.88	14.90	-109.1	7,202	-1.51%	大賣/鉅額交易
2021/04/15	118	14.56	7	14.59	14.45	111	7,133	1.56%	大買/鉅額交易
2021/04/14	134.1	14.26	167	14.01	14.25	-32.9	7,086	-0.46%	大買/大賣/
2021/04/13	273	15.22	337	15.10	14.80	-64	6,985	-0.92%	大買/大賣/
2021/04/12	158.1	15.22	345	15.36	15.75	-187	6,709	-2.79%	大買/大賣/鉅額交易
2021/04/09	116	14.56	216	14.50	14.35	-100	6,382	-1.57%	大買/大賣/
2021/04/08	45	14.25	54	14.30	14.20	-9	6,198	-0.15%
2021/04/07	535.1	13.95	501.3	14.08	14.15	33.8	6,062	0.56%	大買/大賣/
2021/04/06	63	13.51	39	13.45	13.40	24	5,641	0.43%
2021/04/01	15.2	13.21	3.1	13.15	13.25	12.1	5,620	0.21%
2021/03/31	78.3	13.21	0	0.00	13.15	78.3	5,605	1.40%
2021/03/30	83.1	13.43	28	13.45	13.30	55.1	5,608	0.98%
2021/03/29	189	13.30	143	13.31	13.20	46	5,552	0.83%	大買/大賣/
2021/03/26	30	12.89	35	12.99	12.90	-5	5,534	-0.09%
2021/03/25	38	13.00	14	12.90	12.85	24	5,525	0.43%
2021/03/24	38	13.10	180	13.15	13.15	-142	5,494	-2.58%	大賣/鉅額交易
2021/03/23	129	13.66	97	13.60	13.35	32	5,445	0.59%	大買/
2021/03/22	276	13.59	263	13.77	14.00	13	5,324	0.24%	大買/大賣/
2021/03/19	169	13.25	241	13.23	13.20	-72	4,980	-1.45%	大買/大賣/
2021/03/18	143	13.01	40.6	12.90	13.05	102.4	4,776	2.14%	大買/鉅額交易
2021/03/17	19	12.58	31	12.60	12.55	-12	4,698	-0.26%
2021/03/16	5	12.61	27	12.66	12.60	-22	4,720	-0.47%
2021/03/15	14	12.43	11.1	12.50	12.35	2.9	4,706	0.06%
2021/03/12	14	12.44	4	12.51	12.45	10	4,731	0.21%
2021/03/11	22	12.45	18	12.48	12.45	4	4,829	0.08%
2021/03/10	15	12.32	12	12.34	12.30	3	4,973	0.06%
2021/03/09	8	12.21	1	12.25	12.25	7	5,040	0.14%
2021/03/08	23	12.24	8	12.32	12.15	15	5,199	0.29%
2021/03/05	28	12.34	16	12.40	12.20	12	5,761	0.21%
2021/03/04	30	12.68	19	12.61	12.60	11	5,936	0.19%
2021/03/03	10	12.45	6	12.56	12.70	4	5,843	0.07%
2021/03/02	39	12.82	61	12.81	12.50	-22	5,815	-0.38%
2021/02/26	59	13.10	48	13.16	13.05	11	5,765	0.19%
2021/02/25	266	13.59	208	13.63	13.55	58	5,705	1.02%	大買/大賣/
2021/02/24	56	13.12	114	13.12	13.30	-58	5,486	-1.06%	大賣/
2021/02/23	56	13.06	45	13.00	13.05	11	5,393	0.20%
2021/02/22	121	13.38	87	13.36	13.40	34	5,331	0.64%	大買/
2021/02/19	54	13.14	81	13.06	13.05	-27	5,162	-0.52%
2021/02/18	86	12.50	108	12.56	12.60	-22	4,931	-0.45%	大賣/
2021/02/17	119	12.34	77	12.38	12.40	42	4,862	0.86%	大買/
2021/02/05	12	12.03	76	12.01	11.80	-64	4,700	-1.36%
2021/02/04	117	12.30	129	12.38	12.10	-12	4,672	-0.26%	大買/大賣/
2021/02/03	95	11.97	30	11.82	12.10	65	4,838	1.34%
2021/02/02	23	11.65	12	11.56	11.55	11	4,781	0.23%
2021/02/01	63	11.66	80	11.74	11.50	-17	4,752	-0.36%
2021/01/29	111	11.80	117	11.74	11.70	-6	4,703	-0.13%	大買/大賣/
2021/01/28	7	11.46	0	0.00	11.50	7	4,622	0.15%
2021/01/27	22	11.76	34	11.69	11.65	-12	4,605	-0.26%
2021/01/26	8	11.82	4	11.93	11.70	4	4,541	0.09%
2021/01/25	25	11.81	4	11.80	11.85	21	4,513	0.47%
2021/01/22	8	11.63	69	11.61	11.65	-61	4,502	-1.35%
2021/01/21	156	12.12	156	12.15	11.80	0	4,470	0.00%	大買/大賣/
2021/01/20	624.8	12.83	618.1	13.01	12.20	6.7	4,362	0.15%	大買/大賣/
2021/01/19	12	12.14	35	12.22	12.20	-23	3,816	-0.60%
2021/01/18	256	12.22	226	12.32	12.15	30	3,801	0.79%	大買/大賣/
2021/01/15	117	12.16	120	11.86	11.90	-3	3,579	-0.08%	大買/大賣/
2021/01/14	24	12.16	23	12.04	12.20	1	3,536	0.03%
2021/01/13	207.1	12.16	193	12.17	12.20	14.1	3,520	0.40%	大買/大賣/
2021/01/12	19	11.74	16	11.58	11.50	3	3,353	0.09%
2021/01/11	311	12.03	286	12.17	11.85	25	3,327	0.75%	大買/大賣/
2021/01/08	7	11.41	5	11.35	11.30	2	3,207	0.06%
2021/01/07	11	11.55	6	11.53	11.55	5	3,293	0.15%
2021/01/06	93	11.65	2	11.53	11.35	91	3,300	2.76%
2021/01/05	19	11.92	48	12.07	11.90	-29	3,276	-0.89%
2021/01/04	15	11.82	11	11.91	11.90	4	3,289	0.12%
2020/12/31	8	11.88	11	11.88	11.80	-3	3,283	-0.09%
2020/12/30	83	12.00	16	11.99	11.95	67	3,320	2.02%
2020/12/29	9	12.02	58.2	12.17	12.05	-49.2	3,380	-1.46%
2020/12/28	32	12.04	62	12.06	12.15	-30	3,424	-0.88%
2020/12/25	55	11.93	17	12.03	11.85	38	3,378	1.12%
2020/12/24	15	11.95	12	12.03	12.00	3	3,355	0.09%
2020/12/23	11	11.73	21	11.81	11.85	-10	3,323	-0.30%
2020/12/22	62	12.21	35	12.20	11.75	27	3,327	0.81%
2020/12/21	0	0.00	2	11.55	11.65	-2	3,224	-0.06%
2020/12/18	21	11.95	35	11.96	11.80	-14	3,225	-0.43%
2020/12/17	25	11.80	0	0.00	11.80	25	3,215	0.78%
2020/12/16	0	0.00	7	11.79	11.70	-7	3,213	-0.22%
2020/12/15	11	11.76	10	11.50	11.50	1	3,204	0.03%
2020/12/14	38	12.03	30	11.99	11.85	8	3,191	0.25%
2020/12/11	6	11.55	14	11.83	11.65	-8	3,172	-0.25%
2020/12/10	53	12.18	15	12.13	12.00	38	3,151	1.21%
2020/12/09	41	12.22	37	12.26	12.25	4	3,115	0.13%
2020/12/08	33	12.18	75	12.19	12.05	-42	3,101	-1.35%
2020/12/07	60	12.48	79	12.43	12.20	-19	3,103	-0.61%
2020/12/04	130	12.55	198	12.66	12.65	-68	3,017	-2.25%	大買/大賣/
2020/12/03	35	12.14	112	12.16	12.20	-77	2,876	-2.68%	大賣/
2020/12/02	289	12.40	124	12.40	12.25	165	2,921	5.65%	大買/大賣/鉅額交易
2020/12/01	324.3	12.56	695	12.51	12.70	-370.7	2,865	-12.94%	大買/大賣/鉅額交易
2020/11/30	150	11.76	131	11.53	11.95	19	2,400	0.79%	大買/大賣/
2020/11/27	18	10.92	54	10.86	10.90	-36	2,216	-1.62%
2020/11/26	35	10.67	0	0.00	10.75	35	2,281	1.53%
2020/11/25	40	10.77	38	10.79	10.60	2	2,303	0.09%
2020/11/24	6	10.55	0	0.00	10.55	6	2,286	0.26%
2020/11/23	1	10.50	9	10.50	10.50	-8	2,334	-0.34%
2020/11/20	16	10.35	0	0.00	10.35	16	2,326	0.69%
2020/11/19	19	10.32	8	10.33	10.25	11	2,328	0.47%
2020/11/18	10	10.20	1	10.10	10.20	9	2,328	0.39%
2020/11/17	0	0.00	2	10.10	10.10	-2	2,325	-0.09%
2020/11/16	13	10.17	3	10.20	10.10	10	2,347	0.43%
2020/11/13	3	10.22	2	10.25	10.25	1	2,352	0.04%
2020/11/12	9	10.41	1	10.35	10.35	8	2,352	0.34%
2020/11/11	63	10.71	87	10.70	10.70	-24	2,343	-1.02%
2020/11/10	16	10.37	12	10.42	10.45	4	1,986	0.20%
2020/11/09	5	10.41	7	10.50	10.40	-2	1,986	-0.10%
2020/11/06	4	10.40	0	0.00	10.35	4	1,990	0.20%
2020/11/05	9	10.59	2	10.45	10.55	7	2,007	0.35%
2020/11/04	4	10.40	4	10.45	10.45	0	2,088	0.00%
2020/11/03	3	10.45	8	10.50	10.40	-5	2,090	-0.24%
2020/11/02	0	0.00	4	10.30	10.30	-4	2,103	-0.19%
2020/10/30	10	10.36	0	0.00	10.30	10	2,132	0.47%
2020/10/29	21	10.59	11	10.62	10.60	10	2,145	0.47%
2020/10/28	7	10.86	6	11.10	10.70	1	2,141	0.05%
2020/10/27	20	10.94	8.1	10.98	11.00	11.9	2,135	0.56%
2020/10/26	46	11.01	15	11.07	11.10	31	2,127	1.46%
2020/10/23	3	10.95	26	10.92	10.95	-23	2,087	-1.10%
2020/10/22	32	10.73	6	10.77	10.75	26	2,094	1.24%
2020/10/21	30	10.92	34	10.93	10.85	-4	2,098	-0.19%
2020/10/19	4	10.73	12	10.80	10.80	-8	2,129	-0.38%
2020/10/16	13	10.79	1	10.65	10.70	12	2,172	0.55%
2020/10/15	43	11.10	29	11.01	10.95	14	2,188	0.64%
2020/10/14	9	10.93	33	10.89	10.85	-24	2,156	-1.11%
2020/10/13	4	10.75	21	10.88	10.80	-17	2,154	-0.79%
2020/10/12	48	11.02	57	10.95	10.80	-9	2,141	-0.42%
2020/10/08	4	10.93	0	0.00	10.85	4	2,158	0.19%
2020/10/07	11	11.11	6	11.26	10.95	5	2,156	0.23%
2020/10/06	126	10.95	66	10.89	10.95	60	2,173	2.76%	大買/
2020/10/05	4	10.90	56	10.87	10.90	-52	2,119	-2.45%
2020/09/28	1	9.85	4	9.87	9.88	-3	2,143	-0.14%
2020/09/25	1	9.60	9	9.83	9.52	-8	2,243	-0.36%
2020/09/24	8	10.01	9	10.05	9.85	-1	2,258	-0.04%
2020/09/23	10	10.39	2	10.40	10.35	8	2,296	0.35%
2020/09/22	29	10.69	7	10.65	10.65	22	2,289	0.96%
2020/09/21	6	10.98	0	0.00	10.85	6	2,277	0.26%
2020/09/18	16	10.87	8	10.94	10.90	8	2,276	0.35%
2020/09/17	4	10.86	28	10.93	10.80	-24	2,271	-1.06%
2020/09/16	27	10.81	4	10.81	10.75	23	2,272	1.01%
2020/09/15	6	10.98	1	10.95	10.80	5	2,266	0.22%
2020/09/14	12	10.84	1	10.90	10.80	11	2,297	0.48%
2020/09/11	26	10.93	26	10.88	10.75	0	2,301	0.00%
2020/09/10	37	11.34	21	11.24	11.00	16	2,295	0.70%
2020/09/09	3	11.00	18	11.09	11.20	-15	2,273	-0.66%
2020/09/08	19	10.92	77	10.98	10.95	-58	2,256	-2.57%
2020/09/07	21	11.47	10	11.22	11.15	11	2,236	0.49%
2020/09/04	78	11.11	102	11.18	11.40	-24	2,126	-1.13%	大賣/
2020/09/03	130	10.85	82	10.79	10.75	48	2,012	2.38%	大買/
2020/09/02	18	10.28	9	10.32	10.35	9	1,900	0.47%
2020/09/01	20	10.25	61	10.33	10.30	-41	1,892	-2.17%
2020/08/31	17	10.17	11	10.19	10.05	6	1,815	0.33%
2020/08/28	18	10.13	27	10.11	10.10	-9	1,893	-0.48%
2020/08/27	9	10.01	30	10.07	10.10	-21	1,902	-1.10%
2020/08/25	5	9.76	5	9.83	9.82	0	1,846	0.00%
2020/08/24	26	9.76	20	9.90	9.58	6	1,837	0.33%
2020/08/21	0	0.00	1	9.37	9.45	-1	1,836	-0.05%
2020/08/20	0	0.00	10	9.27	9.29	-10	1,836	-0.54%
2020/08/19	6	9.93	5	9.99	9.87	1	1,816	0.06%
2020/08/18	18	10.01	2	9.97	9.99	16	1,804	0.89%
2020/08/17	4	10.00	4	10.10	10.00	0	1,804	0.00%
2020/08/14	2	10.05	6	10.10	9.98	-4	1,793	-0.22%
2020/08/13	1	9.85	20	9.85	9.83	-19	1,788	-1.06%
2020/08/12	0	0.00	10	9.81	9.84	-10	1,784	-0.56%
2020/08/11	56	10.02	11	10.04	9.91	45	1,781	2.53%
2020/08/10	11	10.16	25	10.18	10.10	-14	1,769	-0.79%
2020/08/07	10	10.05	0	0.00	9.92	10	1,689	0.59%
2020/08/06	6	10.18	1	10.35	10.05	5	1,688	0.30%
2020/08/05	17	10.28	36	10.28	10.35	-19	1,683	-1.13%
2020/08/04	1	10.15	6	10.20	10.10	-5	1,666	-0.30%
2020/08/03	0	0.00	1	9.88	9.92	-1	1,649	-0.06%
2020/07/31	6	9.86	9	9.97	9.77	-3	1,647	-0.18%
2020/07/30	5	9.76	1	9.80	9.80	4	1,644	0.24%
2020/07/29	1	9.52	10	9.71	9.64	-9	1,645	-0.55%
2020/07/28	12	9.59	26	9.64	9.60	-14	1,646	-0.85%
2020/07/27	11	9.99	3	9.89	9.87	8	1,637	0.49%
2020/07/24	8	10.14	4	10.13	10.10	4	1,633	0.24%
2020/07/23	40	10.48	20	10.50	10.30	20	1,608	1.24%
2020/07/22	10	10.49	18.1	10.68	10.70	-8.1	1,592	-0.51%
2020/07/21	30	10.48	24	10.61	10.35	6	1,544	0.39%
2020/07/20	7	10.31	26	10.42	10.30	-19	1,496	-1.27%
2020/07/17	26	10.10	11	10.16	9.90	15	1,439	1.04%
2020/07/16	8	10.14	3	10.15	10.15	5	1,439	0.35%
2020/07/15	10	10.40	112	10.29	10.25	-102	1,431	-7.12%	大賣/鉅額交易
2020/07/14	48	10.28	14	10.24	10.20	34	1,424	2.39%
2020/07/13	26	10.35	104	10.37	10.30	-78	1,418	-5.50%	大賣/
2020/07/10	24	10.04	20	9.93	9.86	4	1,361	0.29%
2020/07/09	148	10.22	39	10.40	10.15	109	1,356	8.04%	大買/鉅額交易
2020/07/08	32	10.04	39	10.13	10.20	-7	1,325	-0.53%
2020/07/07	32	10.12	25	10.10	10.15	7	1,319	0.53%
2020/07/06	67	10.31	90	10.27	10.20	-23	1,301	-1.77%
2020/07/03	53	9.81	7	9.84	9.81	46	1,210	3.80%
2020/07/02	34	9.98	49	9.99	10.10	-15	1,190	-1.26%
2020/07/01	5	9.57	9	9.50	9.47	-4	1,143	-0.35%
2020/06/29	4	9.29	3	9.30	9.29	1	1,177	0.08%
2020/06/24	0	0.00	1	9.58	9.50	-1	1,178	-0.08%
2020/06/19	11	9.80	23	9.88	9.75	-12	1,226	-0.98%
2020/06/18	0	0.00	5	9.55	9.68	-5	1,212	-0.41%
2020/06/17	9	9.40	5	9.53	9.41	4	1,222	0.33%
2020/06/16	20	9.29	20	9.36	9.37	0	1,236	0.00%
2020/06/15	5	9.15	0.1	10.05	9.30	4.9	1,252	0.39%
2020/06/12	4	9.12	0	0.00	9.18	4	1,265	0.32%
2020/06/11	3	9.58	2	9.48	9.38	1	1,291	0.08%
2020/06/10	3	9.73	1	9.74	9.70	2	1,307	0.15%
2020/06/09	5	9.76	0	0.00	9.78	5	1,361	0.37%
2020/06/08	71	9.89	13	9.97	9.80	58	1,409	4.12%
2020/06/05	34	9.84	35	9.91	9.89	-1	1,398	-0.07%
2020/06/04	219	9.93	168	10.09	9.73	51	1,400	3.64%	大買/大賣/
2020/06/03	6	9.59	12	9.48	9.58	-6	1,314	-0.46%
2020/06/01	0	0.00	0.1	9.12	9.16	-0.1	1,284	-0.01%
2020/05/28	1	8.95	0	0.00	8.93	1	1,292	0.08%
2020/05/27	1	9.04	3	9.11	9.12	-2	1,305	-0.15%
2020/05/26	0	0.00	7	9.03	9.01	-7	1,324	-0.53%
2020/05/21	2	9.13	2	9.16	9.13	0	1,373	0.00%
2020/05/20	0	0.00	1	9.05	9.06	-1	1,385	-0.07%
2020/05/18	2	8.80	0	0.00	8.75	2	1,399	0.14%
2020/05/14	7	9.16	1	9.12	9.05	6	1,420	0.42%
2020/05/12	2	9.65	0	0.00	9.49	2	1,561	0.13%
2020/05/11	5	9.55	11	9.49	9.60	-6	1,557	-0.39%
2020/05/08	12	9.42	12	9.54	9.35	0	1,542	0.00%
2020/05/07	0	0.00	10	9.29	9.27	-10	1,543	-0.65%
2020/05/06	5	9.26	0	0.00	9.22	5	1,553	0.32%
2020/05/04	1	9.26	0	0.00	9.28	1	1,582	0.06%
2020/04/30	0	0.00	20	9.47	9.50	-20	1,595	-1.25%
2020/04/28	20	9.35	0	0.00	9.35	20	1,629	1.23%
2020/04/27	0	0.00	6	9.25	9.27	-6	1,669	-0.36%
2020/04/23	1	8.93	0	0.00	9.00	1	1,725	0.06%
2020/04/22	1	8.63	8	8.78	8.96	-7	1,723	-0.41%
2020/04/21	3	8.87	0	0.00	8.85	3	1,718	0.17%
2020/04/17	1	9.40	0	0.00	9.16	1	1,708	0.06%
2020/04/16	0	0.00	2	9.26	9.28	-2	1,664	-0.12%
2020/04/15	1	9.32	0	0.00	9.36	1	1,667	0.06%
2020/04/10	0	0.00	3	9.04	9.06	-3	1,752	-0.17%
2020/04/09	0	0.00	5	9.22	9.04	-5	1,763	-0.28%
2020/04/08	0	0.00	8	8.98	9.10	-8	1,783	-0.45%
2020/04/07	5	8.70	8	8.72	8.74	-3	1,773	-0.17%
2020/04/06	7	8.41	6	8.39	8.39	1	1,775	0.06%
2020/03/31	0	0.00	10	8.10	8.00	-10	1,754	-0.57%
2020/03/30	0	0.00	10	7.74	7.92	-10	1,769	-0.57%
2020/03/27	7	8.37	0	0.00	8.06	7	1,775	0.39%
2020/03/26	8	8.05	4	8.03	8.06	4	1,876	0.21%
2020/03/25	5	7.85	10	7.90	7.86	-5	1,888	-0.26%
2020/03/24	3	7.29	6	7.32	7.36	-3	1,907	-0.16%
2020/03/23	4	7.15	0	0.00	7.11	4	1,886	0.21%
2020/03/20	1	7.80	0	0.00	7.81	1	1,911	0.05%
2020/03/19	4	7.57	3	7.87	7.28	1	1,916	0.05%
2020/03/18	7	8.08	15	8.17	8.08	-8	1,906	-0.42%
2020/03/17	21	8.18	59	8.23	8.05	-38	1,909	-1.99%
2020/03/16	12	8.74	0	0.00	8.66	12	1,898	0.63%
2020/03/13	6	8.88	4	8.86	9.15	2	2,035	0.10%
2020/03/12	41	10.05	11	10.19	9.84	30	2,007	1.49%
2020/03/11	17	11.05	0	0.00	10.90	17	1,965	0.86%
2020/03/10	4	11.00	2	10.95	11.25	2	1,966	0.10%
2020/03/09	35	11.61	0	0.00	11.30	35	1,956	1.79%
2020/03/05	15	12.37	10	12.35	12.35	5	2,138	0.23%
2020/03/04	1	12.30	5	12.25	12.25	-4	2,164	-0.18%
2020/03/02	13	11.98	6	11.82	12.25	7	2,177	0.32%
2020/02/27	7	12.11	13	12.20	12.05	-6	2,158	-0.28%
2020/02/26	9	12.51	11	12.55	12.50	-2	2,169	-0.09%
2020/02/25	20	12.71	11	12.75	12.65	9	2,166	0.42%
2020/02/24	1	12.70	2	12.40	12.55	-1	2,133	-0.05%
2020/02/21	19	12.63	0	0.00	12.75	19	2,128	0.89%
2020/02/20	10	12.83	10	12.75	12.75	0	2,183	0.00%
2020/02/19	5	12.90	16	12.92	12.80	-11	2,185	-0.50%
2020/02/18	87	13.00	3	12.85	12.85	84	2,195	3.83%
2020/02/17	48	12.72	30	12.83	12.90	18	2,208	0.81%
2020/02/14	44	12.75	63	12.76	12.90	-19	2,196	-0.86%
2020/02/13	20	12.51	8	12.44	12.60	12	2,074	0.58%
2020/02/12	5	12.35	0	0.00	12.25	5	2,087	0.24%
2020/02/10	8	12.05	8	12.15	12.10	0	2,106	0.00%
2020/02/07	5	12.15	0	0.00	12.15	5	2,114	0.24%
2020/02/06	0	0.00	5	12.40	12.60	-5	2,113	-0.24%
2020/02/05	19	12.24	9	12.23	12.20	10	2,132	0.47%
2020/02/04	11	12.16	1	11.95	12.10	10	2,143	0.47%
2020/02/03	55	11.48	3	11.65	11.70	52	2,204	2.36%
2020/01/31	20	12.66	31	12.75	12.40	-11	2,210	-0.50%
2020/01/30	40	12.99	15	12.78	12.80	25	2,223	1.12%
2020/01/20	30	14.14	28	14.20	14.15	2	2,218	0.09%
2020/01/16	0	0.00	10	13.85	13.85	-10	2,170	-0.46%
2020/01/15	4	13.95	0	0.00	13.80	4	2,209	0.18%
2020/01/14	0	0.00	2	13.95	13.90	-2	2,224	-0.09%
2020/01/13	3	13.85	0	0.00	13.90	3	2,248	0.13%
2020/01/10	5	13.75	2	13.70	13.70	3	2,277	0.13%
2020/01/08	42	13.66	16	13.68	13.65	26	2,454	1.06%
2020/01/07	20	13.96	69	14.05	13.80	-49	2,495	-1.96%
2020/01/06	40	13.71	11	13.86	14.05	29	2,453	1.18%
2020/01/03	25	14.15	0	0.00	14.00	25	2,432	1.03%
2020/01/02	0	0.00	11	14.45	14.35	-11	2,426	-0.45%
2019/12/31	2	14.10	11	14.15	14.15	-9	2,425	-0.37%
2019/12/30	19	14.09	35	14.17	14.10	-16	2,508	-0.64%
2019/12/26	0	0.00	4	14.40	14.35	-4	2,798	-0.14%
2019/12/25	9	14.36	27	14.40	14.50	-18	2,809	-0.64%
2019/12/24	19	14.29	1	14.15	14.15	18	2,811	0.64%
2019/12/23	72	14.52	83	14.38	14.20	-11	2,807	-0.39%
2019/12/20	11	14.08	21	14.20	14.20	-10	2,701	-0.37%
2019/12/19	28	14.11	0	0.00	14.10	28	2,706	1.03%
2019/12/18	0	0.00	2	14.10	14.15	-2	2,766	-0.07%
2019/12/17	25	14.43	36	14.42	14.20	-11	2,788	-0.39%
2019/12/16	20	14.30	28	14.26	14.30	-8	2,764	-0.29%
2019/12/13	22	13.94	2	13.83	13.85	20	2,743	0.73%
2019/12/12	6	14.13	0	0.00	14.05	6	2,739	0.22%
2019/12/11	12	14.12	18	14.14	14.15	-6	2,736	-0.22%
2019/12/10	75	14.46	113	14.56	14.30	-38	2,751	-1.38%	大賣/
2019/12/09	6	14.23	3	14.30	14.15	3	2,629	0.11%
2019/12/06	5	14.05	2	13.90	14.00	3	2,706	0.11%
2019/12/05	0	0.00	11	14.04	13.85	-11	2,733	-0.40%
2019/12/03	22	14.05	11	14.03	14.05	11	2,861	0.38%
2019/12/02	107	14.49	81	14.56	14.35	26	3,016	0.86%	大買/
2019/11/29	1	13.95	87	13.99	13.95	-86	2,888	-2.98%
2019/11/28	0	0.00	4	13.90	13.80	-4	2,912	-0.14%
2019/11/27	3	13.90	0	0.00	13.80	3	3,094	0.10%
2019/11/26	4	13.75	4	13.85	13.70	0	3,139	0.00%
2019/11/25	4	13.86	0	0.00	13.70	4	3,233	0.12%
2019/11/22	9	13.67	4	13.80	13.65	5	3,347	0.15%
2019/11/21	56	13.64	6	13.53	13.65	50	3,486	1.43%
2019/11/20	11	13.47	26	13.48	13.45	-15	3,629	-0.41%
2019/11/19	74	13.80	56	13.76	13.65	18	3,797	0.47%
2019/11/18	4	13.10	15	13.26	13.30	-11	3,999	-0.28%
2019/11/15	22	13.13	7	13.15	13.05	15	4,512	0.33%
2019/11/14	28	12.93	13	12.86	12.85	15	5,079	0.30%
2019/11/13	2.1	13.25	1	13.30	13.25	1.1	5,478	0.02%
2019/11/12	4	13.24	69	13.26	13.25	-65	5,641	-1.15%
2019/11/11	57	13.51	66	13.57	13.30	-9	5,807	-0.15%
2019/11/08	36	13.88	15	13.91	13.95	21	6,177	0.34%
2019/11/07	44	13.71	10	13.75	13.75	34	6,434	0.53%
2019/11/06	10	13.76	8	13.88	13.70	2	6,463	0.03%
2019/11/05	18	13.85	10	13.88	13.85	8	6,461	0.12%
2019/11/04	11	13.97	12	14.03	13.90	-1	6,474	-0.02%
2019/11/01	13	13.93	44	13.93	14.00	-31	6,480	-0.48%
2019/10/31	72	14.20	37	14.44	14.10	35	6,494	0.54%
2019/10/30	33	14.91	38	14.87	14.90	-5	6,514	-0.08%
2019/10/29	3	14.70	13	14.73	14.75	-10	6,518	-0.15%
2019/10/28	9	14.45	13	14.52	14.45	-4	6,655	-0.06%
2019/10/25	9	14.62	5	14.64	14.60	4	6,637	0.06%
2019/10/24	2	14.75	2	14.85	14.70	0	6,642	0.00%
2019/10/23	34	14.86	14	14.96	14.75	20	6,666	0.30%
2019/10/22	1	14.70	5	14.75	14.70	-4	6,702	-0.06%
2019/10/21	5	14.56	16	14.79	14.75	-11	6,697	-0.16%
2019/10/18	33	14.85	57	14.89	14.70	-24	6,696	-0.36%
2019/10/17	100	14.88	49	14.92	15.00	51	6,675	0.76%
2019/10/16	22	14.65	8	14.74	14.70	14	6,559	0.21%
2019/10/15	26	14.48	38	14.55	14.65	-12	6,577	-0.18%
2019/10/14	5	14.16	15	14.29	14.15	-10	6,589	-0.15%
2019/10/09	11	14.21	35	14.23	14.10	-24	6,733	-0.36%
2019/10/08	14	14.38	9	14.29	14.30	5	6,728	0.07%
2019/10/07	30	14.73	10	14.60	14.40	20	6,711	0.30%
2019/10/04	77	14.83	69	14.90	14.80	8	6,682	0.12%
2019/10/03	95	14.61	91	14.67	14.55	4	6,653	0.06%
2019/10/02	136	14.42	194	14.38	14.70	-58	6,569	-0.88%	大買/大賣/
2019/10/01	55.1	13.77	19	13.86	13.70	36.1	6,347	0.57%
2019/09/27	45	13.92	55	13.77	13.55	-10	6,333	-0.16%
2019/09/26	1	13.95	10	14.03	13.95	-9	6,323	-0.14%
2019/09/25	12	13.97	70	13.90	13.90	-58	6,373	-0.91%
2019/09/24	11	14.19	7	14.16	14.15	4	6,386	0.06%
2019/09/23	24	14.27	61	14.31	14.40	-37	6,368	-0.58%
2019/09/20	16	14.04	23	14.04	14.05	-7	6,291	-0.11%
2019/09/19	2	13.85	10	13.88	13.85	-8	6,291	-0.13%
2019/09/18	67	13.85	21	13.95	13.95	46	6,293	0.73%
2019/09/17	20	13.90	49	13.88	13.85	-29	6,326	-0.46%
2019/09/16	13	14.02	17	14.03	13.95	-4	6,312	-0.06%
2019/09/12	8	14.27	17	14.26	14.25	-9	6,292	-0.14%
2019/09/11	30	14.10	19	14.22	14.10	11	6,268	0.18%
2019/09/10	76	14.04	186	14.11	13.90	-110	6,231	-1.77%	大賣/鉅額交易
2019/09/09	55	14.76	41	14.76	14.70	14	6,116	0.23%
2019/09/06	59	14.98	20	15.09	14.90	39	6,076	0.64%
2019/09/05	54	15.19	44	15.15	15.20	10	6,022	0.17%
2019/09/04	167	15.25	153	15.34	15.30	14	5,932	0.24%	大買/大賣/
2019/09/03	43	14.92	20	14.90	14.80	23	5,752	0.40%
2019/09/02	58	14.85	58	14.93	14.85	0	5,706	0.00%
2019/08/30	126	15.38	133	15.36	15.00	-7	5,680	-0.12%	大買/大賣/
2019/08/29	10	14.89	18	14.93	15.00	-8	5,599	-0.14%
2019/08/28	41	14.97	25	14.81	14.75	16	5,605	0.29%
2019/08/27	178	15.22	215	15.13	15.05	-37	5,506	-0.67%	大買/大賣/
2019/08/26	131	15.13	153	15.10	14.90	-22	5,367	-0.41%	大買/大賣/
2019/08/23	145	15.31	136	15.50	15.60	9	5,226	0.17%	大買/大賣/
2019/08/22	70	15.39	202	15.36	15.60	-132	5,075	-2.60%	大賣/鉅額交易
2019/08/21	365	15.85	369	15.71	15.60	-4	4,899	-0.08%	大買/大賣/
2019/08/20	539	15.59	664	15.39	15.15	-125	4,630	-2.70%	大買/大賣/鉅額交易
2019/08/19	849	16.11	720	16.12	15.80	129	4,110	3.14%	大買/大賣/鉅額交易
2019/08/16	620	15.19	571	15.52	15.70	49	3,529	1.39%	大買/大賣/
2019/08/15	186	14.17	105	14.18	14.30	81	3,116	2.60%	大買/大賣/
2019/08/14	79	14.17	95	14.30	14.00	-16	2,950	-0.54%
2019/08/13	316	13.82	259	13.89	13.80	57	2,787	2.05%	大買/大賣/
2019/08/12	81	12.98	302	13.10	13.40	-221	2,408	-9.17%	大賣/鉅額交易
2019/08/08	13	11.95	16	11.91	12.20	-3	2,147	-0.14%
2019/08/07	7	11.71	6	11.79	11.60	1	2,114	0.05%
2019/08/06	31	11.56	35	11.55	11.75	-4	2,122	-0.19%
2019/08/05	41	11.98	32	11.95	11.80	9	2,123	0.42%
2019/08/02	37	12.03	17	12.20	12.00	20	2,125	0.94%
2019/08/01	119	12.32	119	12.41	12.45	0	2,093	0.00%	大買/大賣/
2019/07/31	90	12.07	59	11.91	12.05	31	2,047	1.51%
2019/07/30	155	12.47	111	12.49	12.20	44	2,023	2.17%	大買/大賣/
2019/07/29	10	12.10	7	12.03	12.15	3	1,873	0.16%
2019/07/26	0	0.00	11	12.10	12.10	-11	1,874	-0.59%
2019/07/25	2	12.15	39	12.06	12.05	-37	1,867	-1.98%
2019/07/24	79	12.10	73	12.13	11.85	6	1,909	0.31%
2019/07/23	3	11.75	0	0.00	11.75	3	1,860	0.16%
2019/07/22	16	11.77	11	11.67	11.60	5	1,866	0.27%
2019/07/19	12	11.56	0	0.00	11.60	12	1,871	0.64%
2019/07/18	36	11.65	14	11.72	11.50	22	1,868	1.18%
2019/07/17	15	12.08	27	12.09	12.00	-12	1,837	-0.65%
2019/07/16	16	12.00	33	11.97	12.05	-17	1,801	-0.94%
2019/07/15	125	11.70	126	11.71	11.90	-1	1,780	-0.06%	大買/大賣/
2019/07/12	2	11.15	8	11.06	11.10	-6	1,672	-0.36%
2019/07/10	0	0.00	64	10.95	10.95	-64	1,737	-3.68%
2019/07/09	11	11.15	3	11.10	11.05	8	1,885	0.42%
2019/07/08	14	11.05	14	11.07	11.00	0	1,947	0.00%
2019/07/05	0	0.00	5	11.20	11.20	-5	1,964	-0.25%
2019/07/04	5	11.05	9	11.12	11.15	-4	1,991	-0.20%
2019/07/03	15	11.20	5	11.15	11.00	10	2,011	0.50%
2019/07/02	12	11.54	26	11.45	11.45	-14	2,110	-0.66%
2019/07/01	29	11.29	21	11.15	11.30	8	2,166	0.37%
2019/06/27	14	10.74	10	10.84	10.65	4	2,153	0.19%
2019/06/26	4	10.64	1	10.50	10.60	3	2,253	0.13%
2019/06/25	36	10.88	29	10.80	10.80	7	2,231	0.31%
2019/06/24	35	10.85	87	10.75	11.00	-52	2,217	-2.34%
2019/06/20	2	10.40	2	10.45	10.45	0	2,216	0.00%
2019/06/19	0	0.00	4	10.30	10.45	-4	2,267	-0.18%
2019/06/18	0	0.00	3	10.23	10.15	-3	2,280	-0.13%
2019/06/17	0	0.00	5	10.45	10.45	-5	2,293	-0.22%
2019/06/13	2	10.50	2	10.40	10.40	0	2,387	0.00%
2019/06/12	2	10.55	1	10.55	10.60	1	2,446	0.04%
2019/06/11	0	0.00	3	10.50	10.45	-3	2,606	-0.12%
2019/06/10	1	10.40	4	10.45	10.45	-3	2,690	-0.11%
2019/06/06	9	10.69	17	10.68	10.35	-8	2,891	-0.28%
2019/06/05	164	10.54	90	10.61	10.60	74	2,864	2.58%	大買/
2019/06/04	36	10.35	30	10.31	10.50	6	2,761	0.22%
2019/05/31	0	0.00	52	9.68	9.66	-52	2,709	-1.92%
2019/05/29	0	0.00	3	9.29	9.25	-3	2,707	-0.11%
2019/05/27	0	0.00	5	9.23	9.32	-5	2,716	-0.18%
2019/05/24	7	9.27	0	0.00	9.27	7	2,727	0.26%
2019/05/23	13	9.26	1	9.33	9.27	12	2,728	0.44%
2019/05/22	10	9.62	0	0.00	9.47	10	2,722	0.37%
2019/05/21	2	9.49	0	0.00	9.50	2	2,724	0.07%
2019/05/20	20	9.55	40	9.43	9.30	-20	2,722	-0.73%
2019/05/17	122	9.71	116	9.64	9.53	6	2,709	0.22%	大買/大賣/
2019/05/16	1	9.91	53	9.91	9.91	-52	2,687	-1.94%
2019/05/15	50	10.24	0	0.00	10.25	50	2,684	1.86%
2019/05/14	18	9.89	25	10.03	10.05	-7	2,692	-0.26%
2019/05/13	40	10.12	5	10.19	10.00	35	2,676	1.31%
2019/05/10	19	10.74	10	11.14	10.50	9	2,651	0.34%
2019/05/09	31	11.47	11	11.39	11.25	20	2,604	0.77%
2019/05/08	45	11.38	167	11.68	11.65	-122	2,589	-4.71%	大賣/鉅額交易
2019/05/07	17	11.47	69	11.54	11.50	-52	2,533	-2.05%
2019/05/06	188	11.46	13	11.50	11.30	175	2,513	6.96%	大買/鉅額交易
2019/05/03	9	11.82	38	12.02	11.80	-29	2,506	-1.16%
2019/05/02	19	11.85	3	11.80	11.85	16	2,482	0.64%
2019/04/30	92	11.98	141	12.00	11.90	-49	2,471	-1.98%	大賣/
2019/04/29	62	11.32	1	11.25	11.80	61	2,389	2.55%
2019/04/26	21	11.66	1	11.50	11.50	20	2,362	0.85%
2019/04/25	32	12.05	20	12.00	11.85	12	2,342	0.51%
2019/04/24	0	0.00	7	11.79	11.70	-7	2,310	-0.30%
2019/04/23	17	11.86	0	0.00	11.80	17	2,298	0.74%
2019/04/22	15	12.09	15	12.13	12.10	0	2,278	0.00%
2019/04/19	38	12.14	34	12.18	12.15	4	2,269	0.18%
2019/04/18	37	12.04	48	12.14	11.85	-11	2,221	-0.50%
2019/04/17	16	12.32	7	12.34	12.25	9	2,167	0.42%
2019/04/16	40	12.55	71	12.65	12.50	-31	2,137	-1.45%
2019/04/15	151	12.53	158	12.33	12.55	-7	2,083	-0.34%	大買/大賣/
2019/04/12	85	11.99	135	12.00	11.85	-50	1,932	-2.59%	大賣/
2019/04/11	28	11.56	59	11.46	11.60	-31	1,814	-1.71%
2019/04/10	10	11.65	22	11.57	11.65	-12	1,788	-0.67%
2019/04/09	7	11.50	14	11.49	11.45	-7	1,761	-0.40%
2019/04/08	264	11.72	116	11.59	11.70	148	1,734	8.53%	大買/大賣/鉅額交易
2019/04/03	66	11.23	73	11.21	11.25	-7	1,615	-0.43%
2019/04/02	27	10.60	12	10.68	10.70	15	1,503	1.00%
2019/04/01	42	10.81	4	10.75	10.60	38	1,494	2.54%
2019/03/29	86	10.80	209	10.82	10.90	-123	1,485	-8.28%	大賣/鉅額交易
2019/03/28	3	10.25	3	10.30	10.25	0	1,367	0.00%
2019/03/27	1	10.30	0	0.00	10.30	1	1,379	0.07%
2019/03/26	0	0.00	23	10.41	10.40	-23	1,377	-1.67%
2019/03/25	61	10.51	21	10.47	10.30	40	1,394	2.87%
2019/03/22	108	10.79	24	10.85	10.80	84	1,455	5.77%	大買/
2019/03/21	3	11.30	76	11.28	11.20	-73	1,500	-4.86%
2019/03/20	11	11.10	105	11.07	11.10	-94	1,487	-6.32%	大賣/
2019/03/19	82	11.18	17	11.14	11.05	65	1,466	4.43%
2019/03/18	122	11.33	12	11.27	11.15	110	1,413	7.78%	大買/鉅額交易
2019/03/15	100	11.40	235	11.33	11.30	-135	1,380	-9.78%	大賣/鉅額交易
2019/03/14	354	11.28	196	11.39	11.50	158	1,318	11.99%	大買/大賣/鉅額交易
2019/03/13	114	10.83	66	10.68	10.65	48	1,164	4.12%	大買/
2019/03/12	121	10.69	115	10.76	10.95	6	1,076	0.56%	大買/大賣/
2019/03/11	0	0.00	20	9.98	9.99	-20	886	-2.26%
2019/03/08	1	9.91	0	0.00	9.95	1	897	0.11%
2019/03/07	11	10.04	0	0.00	10.00	11	896	1.23%
2019/03/06	2	10.15	0	0.00	10.10	2	906	0.22%
2019/03/05	14	10.24	10	10.20	10.15	4	906	0.44%
2019/03/04	14	10.39	15	10.40	10.30	-1	916	-0.11%
2019/02/26	7	10.15	0	0.00	10.10	7	910	0.77%
2019/02/25	12	10.37	12	10.43	10.20	0	910	0.00%
2019/02/22	5	10.30	0	0.00	10.30	5	899	0.56%
2019/02/21	1	10.20	1	10.15	10.20	0	895	0.00%
2019/02/20	4	10.18	0	0.00	10.20	4	895	0.45%
2019/02/19	10	10.28	17	10.40	10.30	-7	905	-0.77%
2019/02/18	17	10.23	57	10.24	10.15	-40	905	-4.42%
2019/02/15	10	10.09	1	10.10	9.97	9	899	1.00%
2019/02/14	31	10.20	23	10.09	10.20	8	899	0.89%
2019/02/13	15	10.00	36	9.91	9.97	-21	888	-2.36%
2019/02/12	0	0.00	12	9.79	9.80	-12	873	-1.37%
2019/02/11	0	0.00	6	9.65	9.67	-6	872	-0.69%
2019/01/29	77	9.57	5	9.59	9.57	72	871	8.26%
2019/01/28	20	9.70	5	9.70	9.69	15	869	1.73%
2019/01/25	0	0.00	2	9.73	9.68	-2	876	-0.23%
2019/01/24	26	9.77	31	9.75	9.73	-5	881	-0.57%
2019/01/22	5	9.68	1	9.57	9.54	4	874	0.46%
2019/01/21	7	9.68	6	9.66	9.66	1	877	0.11%
2019/01/18	10	9.54	0	0.00	9.56	10	888	1.13%
2019/01/16	0	0.00	3	9.48	9.52	-3	910	-0.33%
2019/01/15	0	0.00	7	9.31	9.30	-7	909	-0.77%
2019/01/11	6	9.40	0	0.00	9.38	6	912	0.66%
2019/01/10	5	9.45	0	0.00	9.44	5	903	0.55%
2019/01/08	9	9.43	0	0.00	9.42	9	909	0.99%
2019/01/04	3	9.27	0	0.00	9.35	3	941	0.32%
2019/01/03	2	9.54	1	9.65	9.55	1	962	0.10%
2018/12/28	4	9.78	2	9.80	9.76	2	983	0.20%
2018/12/26	3	9.77	2	10.02	9.70	1	992	0.10%
2018/12/25	1	9.85	0	0.00	9.89	1	988	0.10%
2018/12/22	1	9.97	3	10.17	10.10	-2	997	-0.20%
2018/12/21	10	9.94	1	10.00	10.00	9	983	0.91%
2018/12/20	14	9.94	15	10.03	9.82	-1	973	-0.10%
2018/12/19	2	10.30	13	10.35	10.30	-11	950	-1.16%
2018/12/18	5	10.62	15	10.49	10.40	-10	940	-1.06%
2018/12/17	77	10.80	43	10.82	10.60	34	915	3.71%
2018/12/14	4	11.15	41	11.19	11.25	-37	810	-4.57%
2018/12/13	0	0.00	40	10.30	10.25	-40	710	-5.63%
2018/12/12	3	10.15	20	10.24	10.20	-17	700	-2.43%
2018/12/11	16	10.03	5	10.05	9.95	11	701	1.57%
2018/12/10	11	10.00	2	10.10	9.92	9	707	1.27%
2018/12/06	0	0.00	17	10.29	10.20	-17	708	-2.40%
2018/12/05	5	10.60	5	10.60	10.65	0	702	0.00%
2018/12/04	20	10.68	0	0.00	10.70	20	739	2.70%
2018/12/03	5	10.45	0	0.00	10.40	5	733	0.68%
2018/11/30	0	0.00	1	10.35	10.30	-1	727	-0.14%
2018/11/29	0	0.00	25	10.37	10.30	-25	731	-3.42%
2018/11/28	0	0.00	5	10.20	10.15	-5	721	-0.69%
2018/11/27	2	9.81	9	10.05	10.05	-7	736	-0.95%
2018/11/26	0	0.00	4	9.72	9.71	-4	737	-0.54%
2018/11/23	1	9.54	0	0.00	9.51	1	731	0.14%
2018/11/22	20	9.71	0	0.00	9.65	20	740	2.70%
2018/11/21	12	9.80	14	9.81	9.77	-2	740	-0.27%
2018/11/20	3	9.81	5	9.84	9.85	-2	759	-0.26%
2018/11/19	4	9.74	13	9.83	9.92	-9	769	-1.17%
2018/11/16	19	9.67	4	9.75	9.62	15	772	1.94%
2018/11/15	0	0.00	2	9.38	9.56	-2	755	-0.26%
2018/11/14	2	9.28	6	9.30	9.27	-4	747	-0.54%
2018/11/13	12	9.07	0	0.00	9.16	12	752	1.60%
2018/11/12	7	9.32	10	9.37	9.32	-3	751	-0.40%
2018/11/09	2	9.34	1	9.40	9.40	1	758	0.13%
2018/11/08	10	9.57	30	9.60	9.51	-20	777	-2.57%
2018/11/07	2	9.52	3	9.54	9.61	-1	785	-0.13%
2018/11/06	13	9.50	14	9.49	9.41	-1	811	-0.12%
2018/11/05	2	9.48	2	9.50	9.41	0	810	0.00%
2018/11/02	1	9.48	1	9.52	9.48	0	816	0.00%
2018/11/01	1	9.32	2	9.37	9.38	-1	821	-0.12%
2018/10/31	2	9.16	3	9.09	9.16	-1	817	-0.12%
2018/10/30	0	0.00	2	8.93	8.93	-2	815	-0.25%
2018/10/29	0	0.00	2	8.88	8.99	-2	821	-0.24%
2018/10/26	12	8.70	0	0.00	8.82	12	852	1.41%
2018/10/25	45	8.86	10	9.30	8.77	35	848	4.13%
2018/10/23	3	9.32	0	0.00	9.28	3	835	0.36%
2018/10/22	0	0.00	2	9.33	9.41	-2	838	-0.24%
2018/10/19	34	9.21	19.2	9.24	9.21	14.9	863	1.72%
2018/10/18	0	0.00	3	9.44	9.38	-3	860	-0.35%
2018/10/15	10	9.37	1	9.47	9.39	9	897	1.00%
2018/10/12	35	9.10	3	9.00	9.27	32	893	3.58%
2018/10/11	33	9.59	3	9.60	9.59	30	873	3.43%
2018/10/09	24	10.86	12	11.00	10.65	12	853	1.41%
2018/10/08	2	11.40	0	0.00	11.35	2	843	0.24%
2018/10/05	1	11.45	2	11.65	11.55	-1	861	-0.12%
2018/10/03	0	0.00	4	12.05	12.05	-4	887	-0.45%
2018/10/02	4	12.23	1	12.15	12.15	3	901	0.33%
2018/10/01	4	12.25	1	12.25	12.35	3	924	0.32%
2018/09/28	1	11.95	0	0.00	11.90	1	935	0.11%
2018/09/27	0	0.00	1	12.00	11.95	-1	965	-0.10%
2018/09/26	1	11.95	0	0.00	11.90	1	1,011	0.10%
2018/09/21	0	0.00	5	11.90	11.90	-5	1,040	-0.48%
2018/09/20	0	0.00	7	12.05	12.05	-7	1,044	-0.67%
2018/09/18	0	0.00	28	12.12	12.20	-28	1,094	-2.56%
2018/09/17	15	12.48	10	12.35	12.30	5	1,124	0.44%
2018/09/13	0	0.00	1	12.00	11.95	-1	1,131	-0.09%
2018/09/11	7	11.80	5	11.70	11.80	2	1,141	0.18%
2018/09/10	51	11.57	11	12.25	11.60	40	1,145	3.49%
2018/09/07	2	12.85	5	12.70	12.70	-3	1,106	-0.27%
2018/09/06	6	13.43	22	13.40	13.30	-16	1,111	-1.44%
2018/09/05	4	13.39	4	13.48	13.45	0	1,190	0.00%
2018/09/04	7	13.38	19	13.36	13.35	-12	1,247	-0.96%
2018/09/03	20	13.63	14	13.61	13.45	6	1,249	0.48%
2018/08/31	1	13.40	49	13.36	13.40	-48	1,238	-3.88%
2018/08/30	2	13.20	0	0.00	13.10	2	1,250	0.16%
2018/08/29	1	13.00	6	13.29	13.30	-5	1,279	-0.39%
2018/08/28	3	13.30	25	13.28	13.20	-22	1,316	-1.67%
2018/08/27	22.2	13.34	152	13.21	13.20	-129.9	1,333	-9.74%	大賣/鉅額交易
2018/08/24	10	13.20	1	12.95	13.20	9	1,355	0.66%
2018/08/23	31	12.89	18	12.88	12.90	13	1,350	0.96%
2018/08/22	0	0.00	4	12.60	12.75	-4	1,358	-0.29%
2018/08/20	0	0.00	13	12.65	12.40	-13	1,395	-0.93%
2018/08/17	11	12.60	2	12.65	12.60	9	1,417	0.63%
2018/08/16	46	12.47	1	12.45	12.55	45	1,478	3.04%
2018/08/15	82	12.32	7	12.15	12.20	75	1,485	5.05%
2018/08/14	37	12.24	113	12.30	12.45	-76	1,477	-5.14%	大賣/
2018/08/13	6	12.52	60	12.45	12.30	-54	1,495	-3.61%
2018/08/09	1	13.15	0	0.00	13.15	1	1,495	0.07%
2018/08/07	0	0.00	2	13.30	13.25	-2	1,497	-0.13%
2018/08/03	0	0.00	61	13.20	13.20	-61	1,543	-3.95%
2018/08/02	2	13.60	7	13.45	13.30	-5	1,569	-0.32%
2018/08/01	0	0.00	11	13.45	13.40	-11	1,576	-0.70%
2018/07/31	0	0.00	14	13.39	13.50	-14	1,582	-0.88%
2018/07/30	2	13.35	31	13.40	13.40	-29	1,591	-1.82%
2018/07/27	15	13.36	3	13.43	13.35	12	1,590	0.75%
2018/07/26	83	13.40	6	13.28	13.30	77	1,604	4.80%
2018/07/25	1	13.00	1	13.10	13.00	0	1,593	0.00%
2018/07/24	62	13.00	18	13.06	13.10	44	1,601	2.75%
2018/07/23	4	13.18	1	13.00	13.25	3	1,622	0.18%
2018/07/19	0	0.00	2	12.90	12.85	-2	1,687	-0.12%
2018/07/18	0	0.00	6	12.85	12.90	-6	1,717	-0.35%
2018/07/17	0	0.00	4	13.15	12.90	-4	1,733	-0.23%
2018/07/16	0	0.00	5	13.05	13.20	-5	1,740	-0.29%
2018/07/13	25	13.14	16	13.15	13.15	9	1,761	0.51%
2018/07/12	4	13.10	6	12.94	13.10	-2	1,777	-0.11%
2018/07/10	6	12.69	0	0.00	12.60	6	1,779	0.34%
2018/07/09	16	12.56	2	12.63	12.80	14	1,779	0.79%
2018/07/06	4	12.23	29	12.43	12.25	-25	1,766	-1.42%
2018/07/05	42	12.54	8	12.56	12.45	34	1,760	1.93%
2018/07/04	30	13.05	71	12.91	12.90	-41	1,787	-2.29%
2018/07/03	14	13.70	1	13.90	13.60	13	1,774	0.73%
2018/07/02	0	0.00	1	14.20	14.05	-1	1,775	-0.06%
2018/06/29	2	14.05	0	0.00	14.00	2	1,787	0.11%
2018/06/28	3	13.77	7	14.01	14.05	-4	1,804	-0.22%
2018/06/27	26	14.06	12	14.15	13.75	14	1,858	0.75%
2018/06/26	38	14.45	11	14.40	14.35	27	1,847	1.46%
2018/06/22	5	14.84	7	14.91	14.80	-2	1,867	-0.11%
2018/06/21	0	0.00	3	15.05	15.00	-3	1,885	-0.16%
2018/06/20	10	14.90	11	15.04	14.90	-1	1,950	-0.05%
2018/06/19	3	15.28	0	0.00	15.15	3	2,158	0.14%
2018/06/15	0	0.00	4	15.59	15.55	-4	2,164	-0.18%
2018/06/14	0	0.00	14	15.73	15.50	-14	2,182	-0.64%
2018/06/13	26	15.83	3	15.95	15.85	23	2,265	1.02%
2018/06/12	11	15.93	20	15.85	15.75	-9	2,257	-0.40%
2018/06/11	9	15.60	0	0.00	15.55	9	2,232	0.40%
2018/06/08	0	0.00	7	15.72	15.70	-7	2,261	-0.31%
2018/06/07	21	15.90	20	15.97	15.70	1	2,293	0.04%
2018/06/06	34	15.90	4	15.75	15.85	30	2,357	1.27%
2018/06/05	18	15.70	15	15.70	15.60	3	2,805	0.11%
2018/06/04	10	15.46	0	0.00	15.40	10	2,800	0.36%
2018/06/01	10	15.55	31	15.41	15.50	-21	2,809	-0.75%
2018/05/31	3	15.07	0	0.00	15.05	3	2,810	0.11%
2018/05/30	7	14.99	0	0.00	15.00	7	2,848	0.25%
2018/05/29	8	15.29	5	15.32	15.20	3	3,041	0.10%
2018/05/28	17	15.37	11	15.42	15.35	6	3,120	0.19%
2018/05/25	3	15.22	1	15.40	15.20	2	3,164	0.06%
2018/05/24	51	15.25	27	15.16	15.30	24	3,287	0.73%
2018/05/23	16	14.87	1	15.05	14.80	15	3,251	0.46%
2018/05/22	2	14.78	0	0.00	14.85	2	3,261	0.06%
2018/05/21	2	14.85	225	14.84	14.75	-223	3,288	-6.78%	大賣/鉅額交易
2018/05/18	2	14.75	0	0.00	14.70	2	3,289	0.06%
2018/05/17	2	14.98	52	15.09	14.95	-50	3,330	-1.50%
2018/05/16	2	14.98	0	0.00	14.90	2	3,356	0.06%
2018/05/15	4	15.08	3	15.00	15.00	1	3,410	0.03%
2018/05/14	12	15.16	120	15.26	15.15	-108	3,600	-3.00%	大賣/鉅額交易
2018/05/11	10	15.23	19	15.32	15.15	-9	3,734	-0.24%
2018/05/10	28	15.11	105	15.20	15.05	-77	4,156	-1.85%	大賣/
2018/05/09	4	15.40	26	15.44	15.40	-22	4,710	-0.47%
2018/05/08	29	15.31	9	15.20	15.20	20	4,685	0.43%
2018/05/07	0	0.00	3	15.17	15.10	-3	4,697	-0.06%
2018/05/04	8	15.06	2	15.10	15.00	6	4,702	0.13%
2018/05/03	262	15.15	16	15.05	15.05	246	4,716	5.22%	大買/鉅額交易
2018/05/02	106	15.31	8	15.29	15.35	98	4,723	2.07%	大買/
2018/04/30	3	15.12	0	0.00	15.15	3	4,773	0.06%
2018/04/27	54	14.93	28	15.00	14.95	26	4,789	0.54%
2018/04/26	54	15.31	64	15.35	14.65	-10	4,819	-0.21%
2018/04/25	64	16.09	12	16.05	16.05	52	4,795	1.08%
2018/04/24	30	16.42	28	16.38	16.25	2	4,836	0.04%
2018/04/23	24	17.11	20	17.08	17.05	4	4,930	0.08%
2018/04/20	1	17.60	13	17.72	17.50	-12	4,955	-0.24%
2018/04/19	23	17.86	14	17.85	17.90	9	5,035	0.18%
2018/04/18	46	17.56	73	17.65	17.70	-27	5,031	-0.54%
2018/04/17	3	17.70	71	17.55	17.45	-68	5,047	-1.35%
2018/04/16	13	17.44	5	17.38	17.40	8	5,099	0.16%
2018/04/13	71	17.53	5	17.54	17.50	66	5,143	1.28%
2018/04/12	5	17.55	4	17.59	17.70	1	5,246	0.02%
2018/04/11	3	17.62	20	17.69	17.55	-17	5,372	-0.32%
2018/04/10	42	17.46	75	17.34	17.50	-33	5,393	-0.61%
2018/04/09	28	18.01	7	18.00	17.80	21	5,381	0.39%
2018/04/03	8	18.20	1	18.20	18.20	7	5,374	0.13%
2018/04/02	10	18.40	2	18.55	18.35	8	5,395	0.15%
2018/03/31	8	18.41	2	18.55	18.65	6	5,392	0.11%
2018/03/30	24	18.61	68	18.68	18.50	-44	5,400	-0.81%
2018/03/29	9	18.43	8	18.43	18.35	1	5,443	0.02%
2018/03/28	4	18.36	5	18.37	18.35	-1	5,464	-0.02%
2018/03/27	16	18.37	12	18.33	18.35	4	5,476	0.07%
2018/03/26	9	18.17	11	18.13	18.40	-2	5,476	-0.04%
2018/03/23	45	18.03	30	18.03	18.10	15	5,464	0.27%
2018/03/22	275	18.89	266	18.97	18.40	9	5,461	0.16%	大買/大賣/
2018/03/21	1	18.35	14	18.43	18.35	-13	5,387	-0.24%
2018/03/20	5	18.40	5	18.40	18.35	0	5,634	0.00%
2018/03/19	85	18.76	54	18.70	18.60	31	5,634	0.55%
2018/03/16	57	18.43	229	18.50	18.50	-172	5,553	-3.10%	大賣/鉅額交易
2018/03/15	185	18.31	6	18.32	18.30	179	5,495	3.26%	大買/鉅額交易
2018/03/14	44	18.46	10	18.46	18.35	34	5,497	0.62%
2018/03/13	60	18.46	4	18.45	18.45	56	5,501	1.02%
2018/03/12	40	18.62	23	18.61	18.50	17	5,515	0.31%
2018/03/09	186	19.14	278	19.03	18.90	-92	5,527	-1.66%	大買/大賣/
2018/03/08	37	18.47	57	18.64	18.75	-20	5,165	-0.39%
2018/03/07	16	18.36	17	18.41	18.20	-1	5,240	-0.02%
2018/03/06	50	18.56	9	18.53	18.45	41	5,293	0.77%
2018/03/05	59	18.82	29	18.63	18.65	30	5,405	0.55%
2018/03/02	223.2	19.04	296	19.02	18.80	-72.8	5,437	-1.34%	大買/大賣/
2018/03/01	32	18.86	23	18.77	18.85	9	5,363	0.17%
2018/02/27	53	18.74	49	18.72	18.75	4	5,362	0.07%
2018/02/26	107	19.00	301	18.89	18.80	-194	5,358	-3.62%	大買/大賣/鉅額交易
2018/02/23	9	18.26	37	18.31	18.20	-28	5,346	-0.52%
2018/02/22	42	18.05	7	18.10	18.10	35	5,621	0.62%
2018/02/21	11	17.96	19	17.95	18.05	-8	5,674	-0.14%
2018/02/12	11	17.53	5	17.63	17.50	6	5,717	0.10%
2018/02/09	51	16.49	35	16.75	17.30	16	5,730	0.28%
2018/02/08	6	17.40	3	17.50	17.30	3	5,719	0.05%
2018/02/07	30	17.78	33	17.78	17.50	-3	5,752	-0.05%
2018/02/06	113	17.70	111	17.54	17.20	2	5,784	0.03%	大買/大賣/
2018/02/05	91	18.58	76	18.71	18.80	15	5,744	0.26%
2018/02/02	369	19.84	298	19.82	19.50	71	5,655	1.26%	大買/大賣/
2018/02/01	177	19.34	263	19.42	20.15	-86	5,364	-1.60%	大買/大賣/
2018/01/31	22	18.36	19	18.35	18.35	3	4,884	0.06%
2018/01/30	33	18.46	35	18.42	18.40	-2	4,933	-0.04%
2018/01/29	15	18.46	23	18.42	18.35	-8	5,017	-0.16%
2018/01/26	10	18.39	12	18.42	18.40	-2	5,086	-0.04%
2018/01/25	31	18.58	33	18.60	18.50	-2	5,114	-0.04%
2018/01/24	49	18.63	68	18.68	18.55	-19	5,140	-0.37%
2018/01/23	19	18.35	34	18.35	18.30	-15	5,129	-0.29%
2018/01/22	143	18.62	77	18.56	18.50	66	5,188	1.27%	大買/
2018/01/19	92	18.51	25	18.55	18.40	67	5,244	1.28%
2018/01/18	100	18.84	79	18.72	18.60	21	5,313	0.40%
2018/01/17	90	18.80	85	18.92	18.95	5	5,490	0.09%
2018/01/16	16	18.44	28	18.48	18.60	-12	5,738	-0.21%
2018/01/15	25	18.54	65	18.58	18.50	-40	6,065	-0.66%
2018/01/12	28	18.28	108	18.30	18.20	-80	6,658	-1.20%	大賣/
2018/01/11	92	18.09	8	18.09	18.05	84	6,750	1.24%
2018/01/10	80	18.46	41	18.58	18.35	39	7,107	0.55%
2018/01/09	57	19.09	40	19.04	18.95	17	7,420	0.23%
2018/01/08	196	19.52	64	19.50	19.20	132	7,605	1.74%	大買/鉅額交易
2018/01/05	169	19.57	93	19.57	19.55	76	7,514	1.01%	大買/
2018/01/04	25	19.16	8	19.15	19.15	17	7,416	0.23%
2018/01/03	32	19.40	16	19.36	19.25	16	7,434	0.22%
2018/01/02	91	19.25	26	19.18	19.20	65	7,453	0.87%