嘉裕 (1417)-新光券商分點個股進出

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

嘉裕

(1417)

可現股當沖

股價
11.35
漲跌
--
漲幅
0.00%
成交量
146張
產業
上市紡織類股
92人加入追蹤

立即追蹤
本地時間:13:30

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

嘉裕 (1417)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
2024/05/10	0	0.00	1	11.35	11.35	-1	300	-0.33%
2024/05/09	3	11.40	2.9	11.50	11.35	0.1	300	0.05%
2024/05/08	0	0.00	0	11.55	11.45	0	299	0.00%
2024/05/07	10.1	11.47	10	11.53	11.45	0.1	299	0.04%
2024/05/06	1	11.65	0	11.75	11.60	1	297	0.35%
2024/05/03	8	11.55	6.9	11.63	11.65	1.1	293	0.39%
2024/05/02	0	0.00	0	11.45	11.70	0	291	0.00%
2024/04/30	16	11.32	16.8	11.37	11.40	-0.8	283	-0.28%
2024/04/29	0.1	11.45	1	11.45	11.45	-0.9	279	-0.33%
2024/04/26	0	0.00	12	11.25	11.35	-12	275	-4.36%
2024/04/25	10.1	11.10	10.3	11.15	11.20	-0.3	269	-0.11%
2024/04/24	0.1	11.25	0	0.00	11.30	0.1	274	0.04%
2024/04/23	25.1	11.09	25	11.14	11.20	0.1	280	0.02%
2024/04/22	8	11.13	55	11.16	11.20	-47	283	-16.56%
2024/04/19	55	11.02	0	11.25	10.95	55	278	19.76%
2024/04/18	10.5	11.08	15	11.15	11.20	-4.5	275	-1.65%
2024/04/17	10	11.13	6	11.16	11.20	4	283	1.41%
2024/04/16	1.6	11.20	0	0.00	11.10	1.6	291	0.56%
2024/04/15	0.1	11.39	0	0.00	11.30	0.1	302	0.03%
2024/04/12	5.1	11.25	9	11.33	11.30	-3.9	335	-1.17%
2024/04/11	22.2	11.28	1	11.35	11.25	21.2	334	6.33%
2024/04/10	26.1	11.37	5.6	11.41	11.40	20.5	330	6.20%
2024/04/09	6.1	11.35	3.6	11.50	11.50	2.4	325	0.75%
2024/04/08	1.2	11.37	1.7	11.46	11.40	-0.5	319	-0.16%
2024/04/03	10	11.29	7.3	11.30	11.35	2.7	317	0.86%
2024/04/02	0	11.59	0	0.00	11.40	0	315	0.00%
2024/04/01	1	11.40	1.7	11.49	11.45	-0.7	314	-0.22%
2024/03/29	12	11.42	12	11.47	11.35	0	314	0.01%
2024/03/28	0	11.57	10	11.50	11.55	-10	313	-3.18%
2024/03/27	0	11.52	10	11.50	11.45	-10	315	-3.16%
2024/03/26	14	11.34	16	11.45	11.40	-2	316	-0.63%
2024/03/25	10	11.20	20	11.30	11.35	-10	313	-3.19%
2024/03/22	34.1	11.19	31	11.25	11.30	3.1	310	0.99%
2024/03/21	2.4	11.19	2	11.25	11.30	0.4	307	0.14%
2024/03/20	22.1	11.18	21.3	11.23	11.30	0.8	305	0.25%
2024/03/19	1	11.30	0	0.00	11.35	1	304	0.34%
2024/03/18	25	11.32	16.1	11.37	11.35	8.9	298	2.99%
2024/03/15	26.9	11.54	15.6	11.54	11.50	11.2	293	3.82%
2024/03/14	0	0.00	12	11.75	11.75	-12	288	-4.16%
2024/03/13	65	11.67	11.3	11.68	11.70	53.7	288	18.62%
2024/03/11	25	11.72	11	11.79	11.80	14	280	5.01%
2024/03/08	16	11.80	6.1	11.86	11.80	9.9	278	3.57%
2024/03/07	1	11.95	0	0.00	11.90	1	278	0.36%
2024/03/06	10	11.93	5	11.95	12.00	5	275	1.82%
2024/03/05	3.2	11.86	0	0.00	12.00	3.2	273	1.16%
2024/03/04	5.7	11.91	5	11.95	11.95	0.7	273	0.26%
2024/03/01	2.2	11.91	2	11.95	11.90	0.2	274	0.08%
2024/02/29	0.4	12.05	0	0.00	11.95	0.4	273	0.13%
2024/02/27	0.1	12.00	0	0.00	12.00	0.1	274	0.04%
2024/02/26	7	11.95	7	12.02	12.05	0	275	0.01%
2024/02/23	10.1	11.95	10	12.04	12.05	0.1	274	0.04%
2024/02/22	21.1	11.92	20.7	11.98	12.00	0.4	285	0.12%
2024/02/21	2	11.95	0	12.10	12.05	2	282	0.72%
2024/02/20	1.5	11.97	0.9	12.00	12.00	0.6	280	0.22%
2024/02/19	5.1	11.81	10	11.93	11.95	-4.9	280	-1.74%
2024/02/16	5.2	11.76	9	11.87	11.80	-3.8	277	-1.38%
2024/02/15	31.3	11.83	25	11.88	11.85	6.3	275	2.29%
2024/02/05	5	12.00	10	12.02	12.00	-5	265	-1.88%
2024/02/02	7.3	12.03	5.9	12.07	12.05	1.4	264	0.51%
2024/02/01	4	12.00	0	0.00	12.00	4	264	1.52%
2024/01/31	5	12.00	5	12.05	12.05	0	263	0.00%
2024/01/30	10.3	11.98	10	12.05	12.10	0.3	263	0.11%
2024/01/29	0.5	12.10	9	12.10	12.10	-8.6	265	-3.23%
2024/01/26	21.2	12.00	1	12.05	11.95	20.2	264	7.63%
2024/01/25	16.2	12.00	15	12.05	12.05	1.2	262	0.45%
2024/01/24	5.3	12.01	5	12.05	12.05	0.3	260	0.10%
2024/01/23	5	12.00	5	12.05	12.05	0	260	0.00%
2024/01/22	4.1	12.00	4	12.10	12.00	0.1	259	0.05%
2024/01/19	0.2	12.05	1	12.00	12.00	-0.8	258	-0.31%
2024/01/18	5.2	11.99	1	12.25	11.90	4.2	257	1.63%
2024/01/17	0.6	12.17	0.6	12.30	12.00	0	251	0.02%
2024/01/16	27	12.04	0.1	12.25	11.90	26.9	244	11.00%
2024/01/12	2	12.35	0	12.40	12.35	2	236	0.85%
2024/01/11	0	12.30	6	12.65	12.45	-6	235	-2.55%
2024/01/10	0	0.00	5	12.55	12.25	-5	226	-2.20%
2024/01/09	4	12.41	10	12.45	12.25	-6	221	-2.71%
2024/01/08	17	12.36	55	12.43	12.75	-38	208	-18.25%
2024/01/04	0	0.00	7	11.90	11.90	-7	176	-3.97%
2024/01/03	10	11.90	4	11.94	11.90	6	179	3.34%
2023/12/29	2	11.95	0	0.00	11.95	2	191	1.05%
2023/12/28	2	11.90	2	12.00	12.00	0	195	0.00%
2023/12/27	0	0.00	2	12.05	12.05	-2	199	-1.00%
2023/12/26	2	11.90	12	12.00	12.05	-10	202	-4.95%
2023/12/25	20	11.90	0	0.00	11.95	20	201	9.91%
2023/12/22	35	11.90	15	11.95	11.90	20	203	9.85%
2023/12/21	40.2	11.91	13	11.99	11.90	27.2	201	13.44%
2023/12/20	11	11.94	0	0.00	11.95	11	199	5.50%
2023/12/19	60	11.99	3	12.00	11.95	57	200	28.42%
2023/12/18	1	11.90	12	12.10	12.00	-11	203	-5.39%
2023/12/15	28	11.85	10	12.03	12.00	18	201	8.92%
2023/12/14	19	11.88	10	11.95	11.85	9	202	4.45%
2023/12/13	1	11.90	1	12.00	12.00	0	198	0.00%
2023/12/12	15	11.92	15	11.97	12.00	0	201	0.00%
2023/12/11	5	11.95	5	12.00	12.00	0	200	0.00%
2023/12/08	20	12.01	0	12.15	12.00	20	202	9.87%
2023/12/07	0	0.00	3.2	12.10	12.10	-3.2	200	-1.60%
2023/12/06	0.6	12.05	15	12.13	12.15	-14.4	202	-7.12%
2023/12/05	5	12.05	46.3	12.10	12.10	-41.3	201	-20.52%
2023/12/04	0	0.00	29	12.12	12.10	-29	201	-14.41%
2023/12/01	1	12.00	0	12.05	12.05	1	202	0.49%
2023/11/30	1.7	11.98	5	12.05	12.05	-3.3	204	-1.62%
2023/11/29	10	12.00	5	12.05	12.05	5	210	2.37%
2023/11/28	6	12.00	12	12.06	12.10	-6	229	-2.61%
2023/11/27	5	11.95	0	0.00	12.00	5	273	1.83%
2023/11/24	5	12.00	6	12.10	12.00	-1	278	-0.36%
2023/11/22	16.6	12.10	13	12.26	12.05	3.6	298	1.21%
2023/11/21	23	12.14	50	12.19	12.20	-27	298	-9.05%
2023/11/20	25	12.03	2	12.20	12.00	23	290	7.92%
2023/11/17	21	12.10	5	12.16	12.15	16	291	5.49%
2023/11/16	0	0.00	30	12.03	12.10	-30	292	-10.26%
2023/11/15	6	11.90	6	12.01	11.90	0	291	0.00%
2023/11/14	10.4	11.85	5	11.95	11.85	5.4	294	1.85%
2023/11/13	25	11.88	0	0.00	11.90	25	298	8.37%
2023/11/10	5	11.90	5	11.95	11.90	0	306	0.00%
2023/11/09	13	11.92	11	11.97	11.95	2	308	0.65%
2023/11/08	1	12.00	0	0.00	11.95	1	314	0.32%
2023/11/07	6	12.01	0	0.00	12.05	6	320	1.87%
2023/11/06	25	12.06	13	12.17	12.15	12	325	3.69%
2023/11/03	10	11.90	10	11.98	11.90	0	335	0.00%
2023/11/02	4	11.85	0	0.00	11.85	4	337	1.19%
2023/10/31	1	11.95	0	0.00	11.85	1	339	0.29%
2023/10/30	5	11.95	5	12.00	12.00	0	345	0.00%
2023/10/27	10	12.00	10	12.08	12.00	0	350	0.00%
2023/10/26	6	11.91	5.1	12.00	12.00	0.9	353	0.25%
2023/10/24	0	12.05	0	0.00	12.00	0	368	0.00%
2023/10/23	5	11.95	5	12.10	12.00	0	370	0.00%
2023/10/20	1	11.95	16	11.95	11.95	-15	377	-3.97%
2023/10/19	10	11.98	5	12.10	11.95	5	383	1.31%
2023/10/18	6	12.06	6	12.11	12.00	0	386	0.00%
2023/10/17	15	12.15	1	12.15	12.10	14	387	3.61%
2023/10/16	0	12.45	0	0.00	12.25	0	387	0.00%
2023/10/13	14	12.38	13	12.47	12.40	1	391	0.26%
2023/10/12	0	0.00	5	12.45	12.50	-5	402	-1.24%
2023/10/11	19	12.44	1	12.50	12.50	18	407	4.42%
2023/10/06	21	12.59	12	12.73	12.50	9	410	2.19%
2023/10/05	5	12.40	5	12.45	12.45	0	410	0.00%
2023/10/04	10	12.45	6	12.45	12.45	4	415	0.96%
2023/10/03	45	12.66	25	12.68	12.65	20	415	4.81%
2023/10/02	23	12.76	0	0.00	12.80	23	418	5.49%
2023/09/28	36	12.83	12	12.85	12.85	24	422	5.69%
2023/09/27	12	12.77	22	12.82	12.85	-10	427	-2.34%
2023/09/26	21	12.84	1.2	12.87	12.85	19.8	436	4.54%
2023/09/25	3	12.95	7	12.97	12.95	-4	445	-0.90%
2023/09/22	8	12.85	4	12.95	12.80	4	458	0.87%
2023/09/21	9	13.03	4	13.13	12.95	5	495	1.01%
2023/09/20	4	13.10	0	0.00	13.10	4	511	0.78%
2023/09/19	12	13.10	12	13.17	13.15	0	520	0.00%
2023/09/18	7	13.15	4	13.35	13.20	3	519	0.58%
2023/09/15	16	13.28	4	13.40	13.20	12	523	2.29%
2023/09/14	4	13.35	4	13.40	13.35	0	527	0.00%
2023/09/13	0	0.00	3	13.48	13.40	-3	539	-0.56%
2023/09/12	6	13.22	5	13.26	13.25	1	551	0.18%
2023/09/11	12	13.35	14	13.41	13.25	-2	559	-0.36%
2023/09/08	4	13.35	4	13.40	13.40	0	563	0.00%
2023/09/07	4	13.40	4	13.45	13.40	0	567	0.00%
2023/09/06	10	13.47	12	13.62	13.45	-2	573	-0.35%
2023/09/05	1	13.40	4	13.55	13.50	-3	576	-0.52%
2023/09/04	26	13.47	13	13.54	13.40	13	584	2.22%
2023/09/01	0	0.00	2	13.70	13.65	-2	583	-0.34%
2023/08/31	3	13.65	15	13.69	13.65	-12	573	-2.09%
2023/08/30	5	13.20	0	0.00	13.10	5	534	0.94%
2023/08/29	3	13.05	28	13.11	13.25	-25	537	-4.65%
2023/08/28	25	12.76	24	12.86	12.75	1	540	0.19%
2023/08/25	17	12.81	12	12.88	12.85	5	543	0.92%
2023/08/24	32	12.93	31	13.01	12.90	1	547	0.18%
2023/08/23	8	12.95	8	13.05	13.00	0	556	0.00%
2023/08/22	23	12.99	0	0.00	12.90	23	561	4.09%
2023/08/21	0	0.00	4	13.10	13.10	-4	564	-0.71%
2023/08/18	11	13.02	4	13.10	12.95	7	566	1.24%
2023/08/17	12	12.97	36	13.12	13.15	-24	566	-4.23%
2023/08/16	52	13.06	16	13.08	13.00	36	566	6.35%
2023/08/15	6	13.17	4.2	13.20	13.20	1.8	566	0.32%
2023/08/14	5	13.15	0	0.00	13.25	5	567	0.88%
2023/08/11	0	13.60	1	13.50	13.55	-1	567	-0.18%
2023/08/09	1	13.20	24	13.40	13.45	-23	567	-4.05%
2023/08/08	4	13.25	4	13.30	13.20	0	560	0.00%
2023/08/01	2	13.25	27	13.30	13.25	-25	605	-4.13%
2023/07/31	9	13.15	4	13.30	13.20	5	611	0.82%
2023/07/28	0	0.00	1	13.20	13.30	-1	613	-0.16%
2023/07/27	6	13.16	0	0.00	13.25	6	624	0.96%
2023/07/26	0	0.00	8	13.41	13.40	-8	647	-1.24%
2023/07/25	5	13.15	5	13.21	13.25	0	656	0.00%
2023/07/24	27	13.31	24	13.32	13.20	3	657	0.46%
2023/07/20	13	13.39	11	13.46	13.40	2	675	0.30%
2023/07/19	2	13.45	0.3	13.50	13.40	1.7	682	0.25%
2023/07/18	26	13.46	47	13.40	13.50	-21	705	-2.98%
2023/07/17	11	13.43	8	13.50	13.55	3	727	0.41%
2023/07/14	2	13.58	1	13.65	13.50	1	789	0.13%
2023/07/13	5	13.61	4	13.65	13.60	1	865	0.12%
2023/07/12	7	13.74	6	13.80	13.65	1	932	0.11%
2023/07/11	4	13.75	4	13.80	13.85	0	999	0.00%
2023/07/10	0	0.00	1	13.95	13.90	-1	1,058	-0.09%
2023/07/07	6	13.77	6	13.78	13.85	0	1,074	0.00%
2023/07/06	4	13.85	4	13.95	13.90	0	1,071	0.00%
2023/07/05	0	0.00	8	14.06	14.00	-8	1,068	-0.75%
2023/07/04	2	14.00	0	0.00	14.00	2	1,064	0.19%
2023/07/03	11	14.23	0	0.00	14.25	11	1,056	1.04%
2023/06/30	1	14.30	5	14.34	14.15	-4	1,048	-0.38%
2023/06/29	40	14.32	42	14.37	14.45	-2	1,042	-0.19%
2023/06/28	5	14.01	5	14.10	14.05	0	1,010	0.00%
2023/06/27	1	13.90	5	13.95	13.85	-4	1,020	-0.39%
2023/06/21	0	13.90	0	0.00	13.90	0	1,073	0.00%
2023/06/20	19	13.81	17	13.81	13.80	2	1,079	0.19%
2023/06/19	5	13.90	5	14.10	13.85	0	1,080	0.00%
2023/06/16	40	14.03	42	14.00	13.80	-2	1,071	-0.19%
2023/06/15	2	13.80	0	0.00	13.90	2	1,063	0.19%
2023/06/14	0	13.80	4	13.90	13.85	-4	1,062	-0.38%
2023/06/13	4	13.83	0	0.00	13.80	4	1,079	0.37%
2023/06/12	8	13.96	0	0.00	13.90	8	1,081	0.74%
2023/06/09	3	13.87	0	0.00	13.90	3	1,086	0.28%
2023/06/08	0	0.00	40	13.87	13.90	-40	1,099	-3.64%
2023/06/07	2	13.85	0	0.00	13.75	2	1,116	0.18%
2023/06/06	9	13.68	10	13.74	13.80	-1	1,133	-0.09%
2023/06/05	3	13.65	103	13.71	13.70	-100	1,138	-8.79%	大賣/
2023/06/02	28	13.70	0	13.70	13.70	28	1,145	2.44%
2023/06/01	15	13.68	17	13.64	13.75	-2	1,158	-0.17%
2023/05/31	4	13.40	8	13.49	13.40	-4	1,152	-0.35%
2023/05/30	8	13.40	5	13.50	13.40	3	1,158	0.26%
2023/05/29	21	13.33	20	13.45	13.40	1	1,169	0.09%
2023/05/26	15	13.39	7	13.43	13.35	8	1,187	0.67%
2023/05/25	3	13.55	0	0.00	13.50	3	1,205	0.25%
2023/05/24	0	0.00	1	13.60	13.55	-1	1,232	-0.08%
2023/05/23	2	13.45	0	0.00	13.50	2	1,281	0.16%
2023/05/22	6	13.50	0	0.00	13.50	6	1,310	0.46%
2023/05/19	0	0.00	4	13.45	13.45	-4	1,344	-0.30%
2023/05/18	12	13.33	8	13.40	13.30	4	1,388	0.29%
2023/05/17	0	0.00	7	13.41	13.35	-7	1,418	-0.49%
2023/05/16	0	0.00	8	13.30	13.30	-8	1,435	-0.56%
2023/05/15	35	13.01	11	13.09	13.15	24	1,461	1.64%
2023/05/12	47	13.26	6	13.25	13.10	41	1,573	2.61%
2023/05/11	47	13.26	6	13.25	13.15	41	1,601	2.56%
2023/05/10	6.3	13.45	0	0.00	13.45	6.3	1,644	0.38%
2023/05/09	29.3	13.64	2	13.65	13.50	27.3	2,210	1.24%
2023/05/08	6	14.08	4	14.15	14.05	2	2,212	0.09%
2023/05/05	5	14.15	0	0.00	14.10	5	2,234	0.22%
2023/05/04	37	14.37	0	14.30	14.30	37	2,286	1.62%
2023/05/03	4	14.35	10	14.30	14.35	-6	2,462	-0.24%
2023/05/02	5	14.47	0	14.44	14.55	5	2,463	0.20%
2023/04/28	5	14.23	11	14.40	14.40	-6	2,456	-0.24%
2023/04/27	0	0.00	3	14.05	14.10	-3	2,457	-0.12%
2023/04/26	1	13.75	5	13.87	14.05	-4	2,480	-0.16%
2023/04/25	14	14.08	0	0.00	13.90	14	2,493	0.56%
2023/04/24	0	14.38	7	14.31	14.25	-7	2,489	-0.28%
2023/04/21	0	0.00	5	14.27	14.10	-5	2,515	-0.20%
2023/04/20	19	14.28	7	14.36	14.25	12	2,528	0.47%
2023/04/19	15	14.53	40	14.81	14.55	-25	2,553	-0.98%
2023/04/18	72	14.77	166	14.56	14.40	-94	2,547	-3.69%	大賣/
2023/04/17	13	14.45	65	14.39	14.55	-52	3,085	-1.69%
2023/04/14	13	14.09	15	14.26	14.30	-2	3,417	-0.06%
2023/04/13	49	13.98	63.1	13.92	13.85	-14.1	3,467	-0.41%
2023/04/12	13	13.45	53	13.55	13.60	-40	3,469	-1.15%
2023/04/11	8	13.33	0	0.00	13.30	8	3,544	0.23%
2023/04/10	2	13.30	8	13.43	13.40	-6	3,833	-0.16%
2023/04/07	4	13.35	24	13.37	13.35	-20	4,552	-0.44%
2023/04/06	11	13.33	12	13.42	13.35	-1	4,980	-0.02%
2023/03/31	13	13.30	12	13.37	13.30	1	4,996	0.02%
2023/03/30	30	13.27	20	13.32	13.30	10	5,053	0.20%
2023/03/29	20	13.34	13	13.41	13.35	7	5,155	0.14%
2023/03/28	116	13.50	40	13.44	13.40	76	5,246	1.45%	大買/
2023/03/27	26	13.61	121.5	13.70	13.90	-95.5	5,283	-1.81%	大賣/
2023/03/24	37	13.39	10	13.35	13.35	27	5,302	0.51%
2023/03/23	30	13.50	29	13.52	13.45	1	5,536	0.02%
2023/03/22	15	13.29	9	13.34	13.35	6	5,662	0.11%
2023/03/21	7	13.37	3	13.40	13.35	4	5,933	0.07%
2023/03/20	8	13.30	8.2	13.36	13.30	-0.2	6,145	0.00%
2023/03/17	4	13.10	9	13.23	13.20	-5	6,544	-0.08%
2023/03/16	19.4	13.13	16	13.11	13.00	3.4	6,803	0.05%
2023/03/15	28	13.64	4	13.80	13.45	24	6,854	0.35%
2023/03/14	27	13.62	22	13.69	13.65	5	6,959	0.07%
2023/03/13	10	13.42	53	13.58	13.85	-43	7,072	-0.61%
2023/03/10	39.2	13.52	27	13.54	13.45	12.2	7,194	0.17%
2023/03/09	135	13.85	54	13.88	13.80	81	7,467	1.08%	大買/
2023/03/08	46	13.97	20	14.00	13.95	26	8,184	0.32%
2023/03/07	56	14.08	29	14.13	14.05	27	8,593	0.31%
2023/03/06	11	14.09	75	14.14	14.20	-64	8,848	-0.72%
2023/03/03	27	13.96	22	14.02	13.95	5	8,905	0.06%
2023/03/02	25	13.93	14	13.99	13.95	11	8,906	0.12%
2023/03/01	53.2	14.02	23	14.03	13.90	30.2	8,939	0.34%
2023/02/24	70	14.20	16	14.24	14.10	54	8,974	0.60%
2023/02/23	23	14.37	5	14.41	14.35	18	8,991	0.20%
2023/02/22	37	14.25	19	14.37	14.50	18	8,966	0.20%
2023/02/21	15	14.54	54	14.49	14.40	-39	8,934	-0.44%
2023/02/20	27	14.30	23	14.32	14.30	4	8,883	0.05%
2023/02/17	47	14.56	14	14.44	14.35	33	8,854	0.37%
2023/02/16	205	14.52	210	14.60	14.60	-5	8,818	-0.06%	大買/大賣/
2023/02/15	19	14.20	19	14.30	14.25	0	8,772	0.00%
2023/02/14	1	14.50	1	14.36	14.35	0	8,739	0.00%
2023/02/13	22	14.21	20	14.25	14.25	2	8,718	0.02%
2023/02/10	38	14.65	29	14.66	14.40	9	8,694	0.10%
2023/02/09	18	14.37	40	14.40	14.35	-22	8,586	-0.26%
2023/02/08	77	14.30	55	14.35	14.40	22	8,560	0.26%
2023/02/07	126	14.78	120	14.59	14.60	6	8,504	0.07%	大買/大賣/
2023/02/06	61	14.29	46	14.35	14.30	15	7,928	0.19%
2023/02/03	9	14.39	13	14.47	14.45	-4	7,901	-0.05%
2023/02/02	52	14.44	19	14.42	14.40	33	7,872	0.42%
2023/02/01	26	14.51	17	14.61	14.80	9	7,808	0.12%
2023/01/31	5	14.20	65	14.09	14.10	-60	7,631	-0.79%
2023/01/30	14	14.16	16	14.20	14.10	-2	7,619	-0.03%
2023/01/17	5	13.75	1	13.80	13.75	4	7,593	0.05%
2023/01/16	24	13.70	45	13.69	13.90	-21	7,581	-0.28%
2023/01/13	17	13.89	12	13.95	13.80	5	7,548	0.07%
2023/01/12	17	13.88	20	13.93	13.85	-3	7,529	-0.04%
2023/01/11	35	14.08	38	14.04	13.95	-3	7,513	-0.04%
2023/01/10	42	14.01	26	13.96	13.90	16	7,477	0.21%
2023/01/09	37	14.15	23	14.19	14.15	14	7,436	0.19%
2023/01/06	17	14.26	40	14.25	14.30	-23	7,389	-0.31%
2023/01/05	158	14.80	105	14.84	14.45	53	7,323	0.72%	大買/大賣/
2023/01/04	128	14.84	155	14.71	14.50	-27	6,704	-0.40%	大買/大賣/
2023/01/03	54	14.48	42	14.40	14.55	12	6,302	0.19%
2022/12/30	67	14.57	56	14.63	14.25	11	6,174	0.18%
2022/12/29	15	14.39	52	14.49	14.25	-37	6,105	-0.61%
2022/12/28	120	15.04	89	15.01	14.70	31	6,010	0.52%	大買/
2022/12/27	205	15.24	182	15.31	15.05	23	5,718	0.40%	大買/大賣/
2022/12/26	102	15.01	607	14.29	15.25	-505	4,996	-10.11%	大買/大賣/鉅額交易
2022/12/23	1	14.15	6	14.28	14.20	-5	4,565	-0.11%
2022/12/22	29	14.25	35	14.33	14.40	-6	4,546	-0.13%
2022/12/21	33	14.08	20	14.02	14.05	13	4,488	0.29%
2022/12/20	64	14.43	73	14.15	13.90	-9	4,377	-0.21%
2022/12/19	40	14.15	33	14.16	14.00	7	4,280	0.16%
2022/12/16	21	14.40	16	14.36	14.40	5	4,214	0.12%
2022/12/15	188	14.59	237	14.75	14.90	-49	4,137	-1.18%	大買/大賣/
2022/12/14	125	14.18	114	14.07	14.00	11	3,898	0.28%	大買/大賣/
2022/12/13	81	14.36	66	14.29	13.80	15	3,761	0.40%
2022/12/12	149	14.69	170	14.73	14.50	-21	3,482	-0.60%	大買/大賣/
2022/12/09	182	15.13	144.1	15.18	14.35	37.9	3,268	1.16%	大買/大賣/
2022/12/08	75	14.68	118.8	14.82	15.30	-43.8	2,868	-1.53%	大賣/
2022/12/07	76.7	14.10	425	13.86	13.95	-348.3	2,603	-13.38%	大賣/鉅額交易
2022/12/06	123.3	14.48	125	14.62	14.30	-1.7	2,529	-0.07%	大買/大賣/
2022/12/05	195	14.92	133	14.73	14.65	62	2,416	2.57%	大買/大賣/
2022/12/02	180	14.92	168.7	14.86	14.65	11.3	2,290	0.49%	大買/大賣/
2022/12/01	183.7	15.37	204	15.37	15.25	-20.3	2,150	-0.95%	大買/大賣/
2022/11/30	862.9	16.24	385.2	15.96	15.30	477.7	1,849	25.83%	大買/大賣/鉅額交易
2022/11/29	203.1	15.23	433.1	15.39	15.95	-230	1,108	-20.75%	大買/大賣/鉅額交易
2022/11/28	114.1	13.88	151.5	14.13	14.50	-37.4	684	-5.46%	大買/大賣/
2022/11/25	10	12.85	109	12.85	13.20	-99	416	-23.80%	大賣/
2022/11/24	34.6	12.03	32.5	12.09	12.00	2.1	336	0.62%
2022/11/23	24	12.42	22	12.36	12.30	2	320	0.62%
2022/11/22	22	12.03	42	12.05	11.95	-20	274	-7.29%
2022/11/21	11.5	11.46	95.5	11.40	12.00	-84	222	-37.70%
2022/11/18	15	10.88	12	11.01	10.95	3	176	1.70%
2022/11/16	30	11.06	2	11.20	10.90	28	175	15.93%
2022/11/15	30	11.21	14	11.34	11.20	16	178	8.98%
2022/11/14	17	11.36	12	11.47	11.30	5	176	2.83%
2022/11/11	10	11.20	15	11.35	11.25	-5	174	-2.87%
2022/11/10	10	11.23	6	11.24	11.20	4	169	2.37%
2022/11/09	15	11.32	10	11.45	11.35	5	167	2.98%
2022/11/08	35	11.42	5	11.45	11.30	30	165	18.13%
2022/11/07	0	0.00	0	11.15	11.60	0	162	0.00%
2022/11/04	14	10.60	39	11.08	11.45	-25	154	-16.15%
2022/11/03	5	10.60	3	10.70	10.60	2	146	1.36%
2022/11/02	5	10.60	2	10.70	10.70	3	146	2.05%
2022/11/01	0	10.70	0	0.00	10.70	0	145	0.00%
2022/10/26	13	10.47	5	10.60	10.65	8	149	5.34%
2022/10/25	5	10.80	0	0.00	10.80	5	145	3.44%
2022/10/24	1	10.70	2	10.60	10.65	-1	145	-0.69%
2022/10/20	20	10.41	20	10.48	10.50	0	146	0.00%
2022/10/19	3	10.50	1	10.55	10.55	2	146	1.36%
2022/10/18	0	0.00	0.1	10.45	10.55	-0.1	146	-0.06%
2022/10/17	0	10.45	1	10.45	10.45	-1	146	-0.68%
2022/10/13	30	10.21	24	10.28	10.45	6	149	4.01%
2022/10/12	20	10.34	6.5	10.52	10.45	13.5	146	9.24%
2022/10/11	0	10.45	25.2	10.35	10.45	-25.2	144	-17.41%
2022/10/07	5	10.30	0	0.00	10.30	5	143	3.49%
2022/10/06	5	10.25	16	10.32	10.30	-11	142	-7.71%
2022/10/05	0	0.00	1	10.35	10.25	-1	154	-0.65%
2022/10/04	7	10.15	19	10.29	10.20	-12	155	-7.70%
2022/10/03	48.3	10.19	0	0.00	10.15	48.3	153	31.45%
2022/09/30	10	10.25	10	10.35	10.35	0	153	0.00%
2022/09/29	11	10.23	15	10.40	10.40	-4	155	-2.58%
2022/09/28	19	10.31	12	10.36	10.30	7	152	4.59%
2022/09/27	0	0.00	3	10.55	10.55	-3	152	-1.96%
2022/09/26	16	10.45	10	10.48	10.50	6	154	3.89%
2022/09/22	0	10.60	0	0.00	10.70	0	157	0.00%
2022/09/21	0	0.00	2	10.75	10.65	-2	157	-1.27%
2022/09/20	0	0.00	2	10.85	10.80	-2	155	-1.29%
2022/09/19	0	0.00	4	10.85	10.75	-4	155	-2.58%
2022/09/16	4	10.93	14	10.95	10.95	-10	155	-6.44%
2022/09/15	0	0.00	3	10.95	11.00	-3	157	-1.91%
2022/09/14	2	10.70	0	0.00	10.80	2	153	1.30%
2022/09/13	0	10.75	0	10.80	10.70	0	151	0.00%
2022/09/12	4	10.75	0	10.70	10.75	4	152	2.61%
2022/09/08	2	10.60	35	10.54	10.65	-33	153	-21.52%
2022/09/07	17	10.44	40	10.47	10.50	-23	153	-14.94%
2022/09/06	0	0.00	2.1	10.60	10.60	-2.1	152	-1.38%
2022/09/05	1.4	10.55	4.1	10.65	10.60	-2.7	157	-1.68%
2022/09/02	0	0.00	3.3	10.65	10.65	-3.3	158	-2.10%
2022/09/01	6	10.56	1	10.65	10.60	5	159	3.13%
2022/08/30	9	10.80	0	10.80	10.75	9	160	5.61%
2022/08/29	0	0.00	0	10.60	10.70	0	160	0.00%
2022/08/25	0	0.00	5	10.60	10.60	-5	160	-3.13%
2022/08/24	10	10.45	5	10.55	10.50	5	162	3.08%
2022/08/23	2	10.35	2	10.45	10.45	0	162	0.00%
2022/08/22	30	10.40	25	10.50	10.50	5	163	3.06%
2022/08/19	0	0.00	12	10.58	10.65	-12	160	-7.46%
2022/08/18	0	0.00	0.2	10.75	10.55	-0.2	157	-0.14%
2022/08/17	0	0.00	0.1	11.50	10.60	-0.1	157	-0.05%
2022/08/16	6	10.50	5	10.60	10.60	1	156	0.64%
2022/08/15	0	10.55	0	0.00	10.60	0	156	0.00%
2022/08/09	2	10.20	3	10.25	10.25	-1	151	-0.66%
2022/08/08	8	10.12	13	10.18	10.20	-5	152	-3.28%
2022/08/05	0	0.00	1	10.10	10.25	-1	153	-0.65%
2022/08/03	7	10.04	5	10.10	10.05	2	156	1.28%
2022/08/02	5	10.05	5	10.10	10.10	0	163	0.01%
2022/08/01	0	0.00	1	10.15	10.15	-1	166	-0.60%
2022/07/29	7	10.05	7	10.10	10.10	0	167	0.00%
2022/07/28	6	10.04	5	10.10	10.05	1	166	0.60%
2022/07/27	11	10.00	12	10.10	10.10	-1	165	-0.60%
2022/07/26	10	10.05	5	10.10	10.15	5	165	3.03%
2022/07/25	5	10.05	5	10.10	10.05	0	165	0.01%
2022/07/22	10	10.05	5	10.10	10.05	5	166	2.99%
2022/07/21	0	10.10	0	0.00	10.10	0	176	0.00%
2022/07/20	8	10.25	23	10.32	10.35	-15	177	-8.46%
2022/07/18	0	0.00	5	10.30	10.30	-5	171	-2.92%
2022/07/15	10	10.28	0	0.00	10.25	10	170	5.87%
2022/07/13	25	10.17	26	10.23	10.40	-1	169	-0.59%
2022/07/12	1	10.35	12	10.20	10.20	-11	158	-6.94%
2022/07/11	18	10.36	8	10.42	10.40	10	158	6.31%
2022/07/08	30	10.37	17	10.48	10.50	13	159	8.17%
2022/07/07	3	10.35	3	10.55	10.55	0	159	0.00%
2022/07/06	0	0.00	2	10.45	10.40	-2	158	-1.26%
2022/07/05	0	10.75	4	10.60	10.55	-4	161	-2.46%
2022/07/04	0	0.00	3	10.35	10.35	-3	163	-1.83%
2022/07/01	17	10.37	10	10.46	10.30	7	163	4.27%
2022/06/30	1	10.55	5	10.70	10.70	-4	162	-2.47%
2022/06/29	5	10.60	5	10.70	10.70	0	161	0.00%
2022/06/28	7	10.61	7	10.71	10.75	0	163	0.00%
2022/06/24	0	0.00	5	10.65	10.60	-5	166	-3.00%
2022/06/23	14	10.43	9	10.53	10.50	5	167	2.99%
2022/06/22	15	10.50	17	10.57	10.55	-2	164	-1.22%
2022/06/21	8	10.68	0	0.00	10.75	8	165	4.83%
2022/06/20	1	10.65	0	0.00	10.60	1	166	0.60%
2022/06/17	0	10.90	0.1	10.90	10.75	-0.1	166	-0.08%
2022/06/16	10	10.83	5.1	10.85	10.80	4.9	173	2.82%
2022/06/15	0	10.90	7	11.00	10.95	-7	173	-4.02%
2022/06/14	60	10.68	23	10.83	10.85	37	175	21.06%
2022/06/13	11	11.02	6	11.05	11.00	5	170	2.93%
2022/06/10	10	11.08	10	11.23	11.20	0	170	0.00%
2022/06/09	6	11.10	5	11.20	11.20	1	170	0.59%
2022/06/08	0	0.00	2	11.15	11.25	-2	170	-1.18%
2022/06/07	0	0.00	0	11.20	11.15	0	170	0.00%
2022/06/01	5	11.25	0	0.00	11.20	5	177	2.82%
2022/05/24	0	11.10	1	10.95	10.95	-1	178	-0.56%
2022/05/19	0	0.00	1	10.70	10.75	-1	178	-0.56%
2022/05/18	1	10.90	13	10.75	10.85	-12	178	-6.72%
2022/05/17	2	10.55	2	10.60	10.60	0	179	0.00%
2022/05/13	2	10.35	2	10.60	10.55	0	181	0.00%
2022/05/12	16	10.57	11	10.65	10.60	5	183	2.73%
2022/05/11	3	10.90	3	11.00	10.90	0	174	0.00%
2022/05/10	13	10.95	11	11.00	11.10	2	175	1.14%
2022/05/09	15	11.33	11.6	11.43	11.30	3.4	168	2.04%
2022/05/06	14	11.83	10	11.90	11.90	4	167	2.39%
2022/05/05	1	11.90	0	0.00	11.95	1	168	0.60%
2022/05/04	0	0.00	10	12.00	12.00	-10	174	-5.74%
2022/05/03	0.8	11.80	0	0.00	11.90	0.8	179	0.47%
2022/04/29	12	11.88	5	11.90	11.95	7	181	3.85%
2022/04/28	6	11.90	5	12.00	11.85	1	183	0.54%
2022/04/27	92.1	11.97	3	11.85	11.85	89.1	184	48.15%
2022/04/26	31	12.74	32	12.78	12.75	-1	176	-0.57%
2022/04/25	22.2	12.91	5	12.86	12.85	17.2	177	9.68%
2022/04/22	0	13.25	0	13.25	13.05	0	180	0.00%
2022/04/21	15.1	13.00	4	13.05	13.10	11.1	186	5.97%
2022/04/20	4	13.00	4	13.05	13.05	0	189	0.00%
2022/04/19	0	13.13	4	13.10	13.05	-4	195	-2.04%
2022/04/18	0	0.00	9	13.07	13.00	-9	199	-4.50%
2022/04/15	16.6	12.97	7	13.02	13.00	9.6	200	4.77%
2022/04/14	0	0.00	12	13.12	13.10	-12	202	-5.92%
2022/04/13	4	13.05	8	13.08	13.05	-4	204	-1.96%
2022/04/12	20	12.99	9	13.06	13.00	11	206	5.33%
2022/04/11	31	13.01	8	13.05	13.00	23	216	10.61%
2022/04/08	52	13.01	12	13.12	13.15	40	215	18.56%
2022/04/07	0	0.00	6	13.25	13.15	-6	216	-2.77%
2022/04/06	4	13.20	4	13.30	13.45	0	220	0.00%
2022/04/01	1.1	13.35	0	0.00	13.35	1.1	219	0.52%
2022/03/31	47.9	13.34	16	13.41	13.45	31.9	222	14.38%
2022/03/30	0	13.60	8	13.50	13.50	-8	222	-3.60%
2022/03/29	36	13.36	10	13.47	13.50	26	223	11.62%
2022/03/25	4.6	13.54	0	0.00	13.55	4.6	223	2.05%
2022/03/24	2	13.60	4	13.68	13.65	-2	229	-0.87%
2022/03/23	13	13.62	4	13.65	13.65	9	236	3.81%
2022/03/22	5	13.62	4	13.70	13.70	1	236	0.42%
2022/03/21	36	13.69	17	13.70	13.65	19	242	7.85%
2022/03/18	0	13.95	2	13.90	13.90	-2	239	-0.83%
2022/03/16	2	13.68	2	13.75	13.80	0	257	0.00%
2022/03/14	0	13.90	0	0.00	13.85	0	260	0.00%
2022/03/10	0	14.00	0	0.00	13.90	0	261	0.00%
2022/03/09	10	13.62	0	0.00	13.70	10	262	3.82%
2022/03/08	0	0.00	11	13.46	13.40	-11	261	-4.20%
2022/03/07	18.3	13.56	8	13.65	13.60	10.3	262	3.92%
2022/03/04	14	13.80	1	13.85	13.85	13	263	4.93%
2022/03/03	0.2	13.90	1	14.00	13.95	-0.8	266	-0.31%
2022/03/02	4	13.70	8	13.88	13.95	-4	268	-1.49%
2022/02/25	0	0.00	4	13.80	13.80	-4	272	-1.47%
2022/02/24	24	13.74	4.2	13.74	13.60	19.8	273	7.21%
2022/02/23	0	14.10	0	0.00	14.00	0	272	0.00%
2022/02/22	9	13.96	8	13.85	13.95	1	276	0.36%
2022/02/21	0	14.12	0	0.00	14.10	0	281	0.00%
2022/02/18	4	14.00	4	14.10	14.10	0	288	0.00%
2022/02/17	8	13.98	25	14.12	14.10	-17	291	-5.83%
2022/02/16	14	13.77	8	13.85	13.90	6	298	2.01%
2022/02/15	1	13.75	0	0.00	13.75	1	314	0.32%
2022/02/14	13	13.95	4	13.88	13.85	9	336	2.68%
2022/02/11	4	14.13	5	14.20	14.20	-1	343	-0.29%
2022/02/10	16	14.12	28.1	14.10	14.20	-12.1	347	-3.48%
2022/02/09	4	14.15	4	14.20	14.20	0	359	0.00%
2022/02/08	4	14.05	6	14.15	14.20	-2	360	-0.55%
2022/02/07	16	14.00	4	13.95	14.00	12	358	3.35%
2022/01/26	4	13.55	6	13.58	13.60	-2	363	-0.55%
2022/01/25	9.5	13.76	18	13.77	13.60	-8.5	362	-2.36%
2022/01/24	15	13.93	8	14.23	14.00	7	373	1.88%
2022/01/21	0	14.05	15	14.17	14.10	-15	371	-4.04%
2022/01/20	8.7	14.18	8	14.23	14.25	0.7	368	0.19%
2022/01/19	8	14.25	19.2	14.31	14.25	-11.2	368	-3.05%
2022/01/18	18	14.29	1	14.40	14.30	17	366	4.64%
2022/01/17	10	14.30	3	14.35	14.35	7	364	1.92%
2022/01/14	24	14.34	20	14.33	14.35	4	363	1.10%
2022/01/13	6.6	14.50	0	0.00	14.55	6.6	360	1.84%
2022/01/12	9.3	14.53	9	14.60	14.60	0.3	360	0.07%
2022/01/11	10.3	14.70	0	0.00	14.65	10.3	361	2.84%
2022/01/10	0	14.60	2	14.65	14.65	-2	382	-0.52%
2022/01/07	0	14.70	10	14.60	14.70	-10	384	-2.60%
2022/01/06	2	14.70	10	14.75	14.65	-8	384	-2.08%
2022/01/04	10	14.80	4	14.85	15.00	6	383	1.56%
2022/01/03	0.1	14.70	2	14.80	14.75	-1.9	374	-0.51%
2021/12/30	4	14.70	10	14.67	14.75	-6	377	-1.59%
2021/12/28	0.9	14.55	0	0.00	14.60	0.9	373	0.23%
2021/12/27	4	14.60	6	14.68	14.60	-2	380	-0.53%
2021/12/24	0	0.00	5	14.60	14.55	-5	392	-1.27%
2021/12/23	6	14.38	6	14.45	14.40	0	437	0.00%
2021/12/21	7	14.49	5	14.55	14.50	2	449	0.45%
2021/12/20	0	0.00	1	14.55	14.50	-1	474	-0.21%
2021/12/17	0.9	14.60	0	0.00	14.70	0.9	471	0.18%
2021/12/16	4	14.65	0.2	14.70	14.70	3.8	463	0.81%
2021/12/14	4	14.51	4	14.65	14.60	0	461	0.00%
2021/12/13	1	14.95	3	14.75	14.60	-2	459	-0.44%
2021/12/10	0.7	14.15	0	0.00	14.20	0.7	441	0.15%
2021/12/09	0	14.25	5	14.31	14.25	-5	441	-1.13%
2021/12/08	1	14.25	0	0.00	14.25	1	441	0.23%
2021/12/07	6	14.12	4	14.15	14.15	2	440	0.45%
2021/12/06	0	14.10	0	0.00	14.10	0	441	0.00%
2021/12/03	0	0.00	3	14.10	14.10	-3	441	-0.68%
2021/12/02	2.4	14.08	0	0.00	14.05	2.4	444	0.55%
2021/12/01	7	14.00	7	14.17	14.20	0	445	0.00%
2021/11/29	3	14.15	23	14.30	14.20	-20	440	-4.54%
2021/11/26	5.9	14.53	0	0.00	14.40	5.9	439	1.34%
2021/11/25	0	0.00	10	14.70	14.75	-10	439	-2.28%
2021/11/24	8	14.53	13	14.67	14.75	-5	441	-1.13%
2021/11/23	2	14.80	0	0.00	14.60	2	439	0.46%
2021/11/18	21	14.82	7	14.87	14.95	14	439	3.18%
2021/11/16	0.9	14.75	6	14.88	14.80	-5.2	435	-1.18%
2021/11/15	21.2	14.80	0	0.00	14.80	21.2	440	4.83%
2021/11/12	2	15.00	22	15.15	15.05	-20	436	-4.58%
2021/11/11	12	15.02	0	0.00	14.80	12	426	2.81%
2021/11/09	20.1	14.25	0	0.00	14.25	20.1	419	4.79%
2021/11/08	0.1	14.00	2	14.40	14.05	-1.9	420	-0.45%
2021/11/05	2	13.90	0	0.00	14.00	2	413	0.48%
2021/11/03	0	0.00	2	14.05	13.95	-2	418	-0.48%
2021/11/02	0.5	13.70	0	0.00	13.75	0.5	420	0.11%
2021/11/01	0	0.00	47	13.90	13.85	-47	432	-10.88%
2021/10/28	7	13.44	5	13.50	13.55	2	425	0.47%
2021/10/27	4	13.45	4	13.55	13.50	0	429	0.00%
2021/10/26	4	13.45	14	13.51	13.50	-10	434	-2.30%
2021/10/25	4	13.45	4	13.53	13.45	0	440	0.00%
2021/10/22	2	13.55	0	0.00	13.45	2	445	0.46%
2021/10/21	2	13.60	2	13.80	13.45	0	452	0.00%
2021/10/20	34	13.77	0	0.00	13.65	34	464	7.33%
2021/10/19	17.6	13.90	8	14.00	13.85	9.6	474	2.03%
2021/10/18	0	0.00	2	13.88	14.05	-2	478	-0.42%
2021/10/14	3	13.40	15	13.48	13.40	-12	498	-2.41%
2021/10/13	6	13.53	0	0.00	13.40	6	502	1.19%
2021/10/12	10	13.60	1	13.85	13.55	9	506	1.78%
2021/10/07	0	0.00	2	13.95	14.15	-2	527	-0.38%
2021/10/06	2	13.90	0	0.00	13.80	2	554	0.36%
2021/10/01	4.5	13.89	8	14.04	13.65	-3.5	591	-0.59%
2021/09/30	31	14.88	42	14.75	14.55	-11	612	-1.80%
2021/09/29	10	14.35	0	0.00	14.10	10	586	1.71%
2021/09/28	6	14.28	4	14.38	14.25	2	632	0.32%
2021/09/27	6	14.43	4	13.95	14.65	2	891	0.22%
2021/09/24	0	0.00	2	13.65	13.65	-2	1,233	-0.16%
2021/09/22	4	13.28	4	13.30	13.30	0	1,290	0.00%
2021/09/17	8	13.39	3	13.45	13.40	5	1,297	0.39%
2021/09/16	0.3	13.30	0	0.00	13.35	0.3	1,311	0.02%
2021/09/15	0	0.00	2	13.45	13.55	-2	1,326	-0.15%
2021/09/13	0	13.35	3.2	13.21	13.45	-3.2	1,348	-0.24%
2021/09/10	2	13.35	0	0.00	13.30	2	1,361	0.15%
2021/09/08	0.1	13.20	0	0.00	13.25	0.1	1,379	0.01%
2021/09/07	4	13.45	4.1	13.51	13.40	-0.1	1,394	-0.01%
2021/09/06	2	13.70	1	13.70	13.40	1	1,411	0.07%
2021/09/03	0	0.00	2	13.85	13.75	-2	1,440	-0.14%
2021/09/01	0	0.00	0.3	13.90	13.95	-0.3	1,483	-0.02%
2021/08/31	0	13.75	2	13.75	13.80	-2	1,497	-0.13%
2021/08/27	0	0.00	10	13.50	13.60	-10	1,611	-0.62%
2021/08/25	2	13.50	0	0.00	13.50	2	1,827	0.11%
2021/08/24	1.6	13.28	0	0.00	13.30	1.6	1,877	0.09%
2021/08/20	10	12.90	0	0.00	13.00	10	1,960	0.51%
2021/08/19	2	13.10	0	0.00	13.00	2	1,991	0.10%
2021/08/17	1.8	13.13	1	13.30	13.10	0.8	2,252	0.04%
2021/08/16	3	13.50	14.3	13.70	13.35	-11.3	2,431	-0.46%
2021/08/13	11	14.33	0	0.00	14.00	11	2,558	0.43%
2021/08/11	2	14.65	0	0.00	14.50	2	2,671	0.07%
2021/08/10	0.8	14.70	0	0.00	14.75	0.8	2,709	0.03%
2021/08/09	2	14.85	0	0.00	14.85	2	2,781	0.07%
2021/08/06	1.5	14.90	10	15.00	14.95	-8.5	2,890	-0.29%
2021/08/05	0	0.00	10	14.95	14.90	-10	3,183	-0.31%
2021/08/04	0	15.10	1	14.90	15.00	-1	3,643	-0.03%
2021/08/03	1.7	14.85	0	0.00	14.90	1.7	3,968	0.04%
2021/08/02	3	14.95	2	14.95	14.90	1	4,011	0.02%
2021/07/30	2	14.85	0	0.00	14.85	2	4,025	0.05%
2021/07/29	15	14.95	12	15.17	15.15	3	4,046	0.07%
2021/07/28	15	14.77	25	14.90	14.95	-10	4,080	-0.25%
2021/07/27	4.1	15.00	1	15.20	15.10	3.1	4,155	0.08%
2021/07/26	1	15.80	12	16.10	15.10	-11	4,207	-0.26%
2021/07/23	1	14.90	8	15.18	15.35	-7	4,250	-0.16%
2021/07/22	6.6	14.82	3	15.10	14.90	3.6	4,297	0.08%
2021/07/21	4.9	14.92	2	14.88	14.90	2.9	4,338	0.07%
2021/07/20	2	14.88	0	0.00	14.90	2	4,374	0.05%
2021/07/19	2.3	14.97	1	15.10	15.00	1.3	4,379	0.03%
2021/07/16	2	15.25	0	0.00	15.10	2	4,517	0.04%
2021/07/15	0	0.00	2	15.15	15.25	-2	4,648	-0.04%
2021/07/14	4.1	14.84	0	0.00	14.85	4.1	4,921	0.08%
2021/07/13	6.9	15.10	19	15.26	14.90	-12.1	5,059	-0.24%
2021/07/12	17.3	15.44	20	15.53	15.40	-2.7	5,076	-0.05%
2021/07/09	3.2	15.79	0	0.00	15.60	3.2	5,079	0.06%
2021/07/08	4.6	15.82	28	15.74	15.85	-23.4	5,095	-0.46%
2021/07/07	44	15.73	29	15.66	15.45	15	5,164	0.29%
2021/07/06	13.2	16.00	71	15.93	16.00	-57.8	5,260	-1.10%
2021/07/05	57.4	16.07	37	16.19	15.95	20.4	5,255	0.39%
2021/07/02	363.6	17.41	268	17.58	16.65	95.6	5,220	1.83%	大買/大賣/
2021/07/01	197.3	17.01	217.8	16.95	17.25	-20.5	4,971	-0.41%	大買/大賣/
2021/06/30	2	16.50	15.3	16.27	16.70	-13.3	4,816	-0.28%
2021/06/29	11.1	15.70	0	0.00	15.70	11.1	4,773	0.23%
2021/06/28	0	0.00	5.2	15.88	15.95	-5.2	4,796	-0.11%
2021/06/25	36	15.85	38.1	15.93	15.80	-2.1	4,799	-0.04%
2021/06/24	4	15.65	6	15.65	15.60	-2	4,800	-0.04%
2021/06/23	0.2	15.10	1	15.55	15.15	-0.8	4,799	-0.02%
2021/06/22	5	15.36	6	15.35	15.35	-1	4,847	-0.02%
2021/06/21	7.1	14.98	1	15.15	14.90	6.1	5,014	0.12%
2021/06/18	3	15.28	0	15.75	15.30	3	5,018	0.06%
2021/06/17	2	15.40	3.1	15.52	15.60	-1.1	5,032	-0.02%
2021/06/16	4.1	15.45	15	15.46	15.35	-10.9	5,042	-0.22%
2021/06/15	8.2	15.06	8	15.15	15.20	0.2	5,129	0.00%
2021/06/11	15.1	15.24	10	15.32	15.15	5.1	5,139	0.10%
2021/06/09	19.3	15.96	2	15.85	15.75	17.3	5,234	0.33%
2021/06/08	9.3	16.31	17	16.43	16.25	-7.7	5,216	-0.15%
2021/06/07	24.7	16.09	22	16.16	16.10	2.7	5,210	0.05%
2021/06/04	110.1	16.66	50	16.57	16.10	60.1	5,188	1.16%	大買/
2021/06/03	51.8	17.06	118	17.20	17.10	-66.2	5,103	-1.30%	大賣/
2021/06/02	16	16.56	12	16.61	16.60	4	4,942	0.08%
2021/06/01	5	16.50	178.5	16.19	16.50	-173.5	4,890	-3.55%	大賣/鉅額交易
2021/05/31	87	16.18	39	15.82	15.70	48	4,846	0.99%
2021/05/28	20	16.24	26	16.23	16.30	-6	4,806	-0.12%
2021/05/27	3	16.10	4	16.15	16.05	-1	4,768	-0.02%
2021/05/26	74	16.33	32.2	16.35	16.25	41.9	4,740	0.88%
2021/05/25	147	16.35	135	16.47	15.95	12	4,669	0.26%	大買/大賣/
2021/05/24	125	16.01	140	16.36	16.60	-15	4,493	-0.33%	大買/大賣/
2021/05/21	25	15.46	51	15.48	15.40	-26	4,311	-0.60%
2021/05/20	30	14.90	113	14.95	14.60	-83	4,191	-1.98%	大賣/
2021/05/19	26	14.42	61	14.46	14.45	-35	4,126	-0.85%
2021/05/18	88	13.54	56.6	13.46	13.95	31.4	4,088	0.77%
2021/05/17	71.2	12.82	13.1	12.93	12.75	58.1	4,048	1.43%
2021/05/14	72.1	14.39	46	14.58	13.90	26.1	3,974	0.66%
2021/05/13	93	15.14	198	14.99	14.55	-105	3,865	-2.72%	大賣/鉅額交易
2021/05/12	389	16.16	320	16.98	15.65	69	3,565	1.94%	大買/大賣/
2021/05/11	417	17.14	493.1	17.04	17.15	-76.1	3,095	-2.46%	大買/大賣/
2021/05/10	102	15.60	22	15.60	15.60	80	2,770	2.89%	大買/
2021/05/07	18	13.87	7	14.07	14.20	11	2,729	0.40%
2021/05/06	6.4	13.76	97	14.21	13.90	-90.6	2,712	-3.34%
2021/05/05	12.3	13.99	546	13.98	13.80	-533.7	2,688	-19.85%	大賣/鉅額交易
2021/05/04	113.7	13.65	185	14.24	13.75	-71.3	2,650	-2.69%	大買/大賣/
2021/05/03	9.3	14.79	17	15.01	14.60	-7.7	2,574	-0.30%
2021/04/29	19.8	15.08	0	0.00	14.80	19.8	2,515	0.79%
2021/04/28	17.8	15.00	31	14.98	15.10	-13.3	2,461	-0.54%
2021/04/27	78.4	14.76	50	14.87	14.65	28.4	2,411	1.18%
2021/04/26	66.2	14.67	62	14.51	14.50	4.2	2,362	0.18%
2021/04/23	12.2	14.19	58	14.54	14.60	-45.8	2,329	-1.97%
2021/04/22	227.1	15.56	207	15.35	14.80	20.1	2,304	0.87%	大買/大賣/
2021/04/21	97.9	15.29	130	15.42	15.35	-32.1	2,166	-1.48%	大賣/
2021/04/20	252	14.91	266.2	15.14	15.55	-14.2	2,036	-0.70%	大買/大賣/
2021/04/19	134	13.53	213	13.99	14.30	-79	1,760	-4.49%	大買/大賣/
2021/04/16	27.2	12.92	53	12.76	13.00	-25.8	1,656	-1.56%
2021/04/15	40	12.56	15.5	12.63	12.60	24.5	1,617	1.51%
2021/04/14	60	12.37	40.1	12.40	12.60	19.9	1,607	1.24%
2021/04/13	116	12.79	61	12.98	12.60	55	1,596	3.44%	大買/
2021/04/12	84.1	12.64	168	12.66	13.10	-83.9	1,528	-5.49%	大賣/
2021/04/09	58	12.03	0	0.00	11.95	58	1,464	3.96%
2021/04/08	0.4	12.00	1	12.05	12.05	-0.6	1,454	-0.04%
2021/04/07	126	12.01	30	12.00	12.00	96	1,448	6.63%	大買/
2021/04/06	97.6	12.21	192.3	12.06	12.15	-94.7	1,441	-6.57%	大賣/
2021/04/01	1.7	11.75	28	11.85	11.85	-26.3	1,245	-2.11%
2021/03/31	45.1	11.99	21	12.14	11.90	24.1	1,270	1.90%
2021/03/30	0	11.90	0	0.00	11.85	0	1,397	0.00%
2021/03/29	32.8	11.80	1	11.80	11.85	31.8	1,405	2.27%
2021/03/26	25	11.78	12	11.95	11.85	13	1,399	0.93%
2021/03/25	82	11.84	22	11.96	11.80	60	1,399	4.29%
2021/03/24	185	12.21	310	12.11	12.25	-125	1,351	-9.25%	大買/大賣/鉅額交易
2021/03/23	146	11.78	108	11.65	11.65	38	1,175	3.23%	大買/大賣/
2021/03/22	131.3	11.80	5	11.80	11.80	126.3	1,162	10.87%	大買/鉅額交易
2021/03/19	45.2	11.67	50	11.68	11.70	-4.8	1,142	-0.42%
2021/03/18	118	11.91	200	11.97	11.85	-82	1,128	-7.27%	大買/大賣/
2021/03/17	42.3	11.62	40	11.72	11.65	2.3	1,047	0.22%
2021/03/16	124	11.71	25	11.90	11.55	99	1,044	9.48%	大買/
2021/03/15	74.2	11.55	99	11.75	11.95	-24.8	956	-2.59%
2021/03/12	15	11.29	2	11.30	11.30	13	921	1.41%
2021/03/11	276.9	11.31	4	11.30	11.25	272.9	932	29.25%	大買/鉅額交易
2021/03/10	58	11.27	0	0.00	11.30	58	937	6.19%
2021/03/09	104	11.22	156	11.15	11.20	-52	944	-5.50%	大買/大賣/
2021/03/08	0	0.00	10	11.25	11.15	-10	952	-1.05%
2021/03/05	0	0.00	1	11.20	11.20	-1	958	-0.10%
2021/03/04	2	11.05	20	11.10	11.15	-18	994	-1.81%
2021/03/03	10	11.15	1	11.25	11.15	9	999	0.90%
2021/03/02	0.5	11.05	1	11.35	11.10	-0.5	1,008	-0.04%
2021/02/26	7.9	11.14	30	11.25	11.30	-22.1	1,021	-2.16%
2021/02/25	0	11.35	5	11.15	11.25	-5	1,091	-0.46%
2021/02/24	152	11.21	12	11.20	11.25	140	1,109	12.61%	大買/鉅額交易
2021/02/23	22	11.05	0	0.00	11.00	22	1,101	2.00%
2021/02/22	1	10.95	10	11.05	11.05	-9	1,106	-0.81%
2021/02/19	12	11.05	12	11.09	11.05	0	1,096	0.00%
2021/02/18	10	10.90	1	10.95	10.90	9	1,098	0.82%
2021/02/03	0	10.80	0	10.80	10.70	0	1,250	0.00%
2021/02/02	0	11.45	15	10.60	10.65	-15	1,284	-1.17%
2021/02/01	0	11.50	1	10.50	10.45	-1	1,369	-0.07%
2021/01/29	0	11.00	0	0.00	10.55	0	1,421	0.00%
2021/01/28	5	10.60	10	10.60	10.60	-5	1,436	-0.35%
2021/01/26	0	0.00	5	10.60	10.70	-5	1,452	-0.34%
2021/01/25	1	10.75	1.2	10.57	10.75	-0.2	1,468	-0.01%
2021/01/21	1.8	11.45	0	0.00	10.50	1.8	1,481	0.12%
2021/01/20	7	10.57	10	10.50	10.50	-3	1,500	-0.20%
2021/01/19	2	10.75	1	10.85	10.80	1	1,496	0.07%
2021/01/18	8	10.68	2	10.80	10.75	6	1,505	0.40%
2021/01/15	60	11.00	137	11.02	10.85	-77	1,504	-5.12%	大賣/
2021/01/14	3	11.25	4	11.24	11.25	-1	1,525	-0.07%
2021/01/13	2	11.15	22	11.20	11.20	-20	1,528	-1.31%
2021/01/12	62	11.20	0	0.00	11.15	62	1,532	4.05%
2021/01/11	8	11.46	30	11.27	11.40	-22	1,580	-1.39%
2021/01/08	2.6	11.15	10	11.20	11.25	-7.4	1,673	-0.44%
2021/01/07	0	0.00	2	11.25	11.25	-2	1,676	-0.12%
2021/01/06	7	11.34	9	11.29	11.15	-2	1,695	-0.12%
2021/01/05	14	11.45	12	11.68	11.30	2	1,693	0.12%
2021/01/04	81	11.72	60	11.78	11.70	21	1,714	1.22%
2020/12/31	0	11.22	0	0.00	11.15	0	1,658	0.00%
2020/12/29	23	11.12	22	11.20	11.15	1	1,673	0.06%
2020/12/28	36	11.19	9	11.17	11.15	27	1,679	1.61%
2020/12/25	43	11.37	30	11.45	11.30	13	1,709	0.76%
2020/12/24	153	11.52	246	11.54	11.50	-93	1,698	-5.47%	大買/大賣/
2020/12/23	50	10.88	30	10.96	10.80	20	1,564	1.28%
2020/12/22	8	10.90	0	0.00	10.75	8	1,592	0.50%
2020/12/21	10	10.80	8	10.76	10.75	2	1,645	0.12%
2020/12/18	21	10.60	77	10.61	10.60	-56	1,679	-3.33%
2020/12/17	11	10.65	1	10.70	10.70	10	1,820	0.55%
2020/12/16	10	10.65	3	10.73	10.75	7	1,884	0.37%
2020/12/15	11.1	10.65	6	10.72	10.70	5.1	2,021	0.25%
2020/12/14	5.2	10.72	21	10.80	10.80	-15.8	2,394	-0.66%
2020/12/11	31	10.87	0	0.00	10.70	31	2,485	1.25%
2020/12/10	26	10.97	9	11.02	11.05	17	2,546	0.67%
2020/12/09	10.9	10.89	0	0.00	10.85	10.9	2,965	0.37%
2020/12/08	18	10.97	10	10.85	10.90	8	3,206	0.25%
2020/12/07	52	11.02	8	11.12	11.05	44	3,218	1.37%
2020/12/04	5	11.15	4	11.22	11.20	1	3,290	0.03%
2020/12/03	18	11.34	50	11.30	11.30	-32	3,281	-0.98%
2020/12/02	17.3	11.46	0	0.00	11.35	17.3	3,288	0.53%
2020/12/01	27	11.64	2	11.70	11.60	25	3,272	0.76%
2020/11/30	50	11.65	232	11.66	11.55	-182	3,266	-5.57%	大賣/鉅額交易
2020/11/27	0.3	11.30	30	11.45	11.45	-29.7	3,232	-0.92%
2020/11/26	13.5	11.35	38	11.52	11.50	-24.5	3,219	-0.76%
2020/11/25	44	11.52	12	11.38	11.35	32	3,207	1.00%
2020/11/24	33.8	11.59	40	11.59	11.50	-6.2	3,192	-0.19%
2020/11/23	6	11.37	31	11.45	11.40	-25	3,118	-0.80%
2020/11/20	15	11.27	34	11.25	11.20	-19	3,092	-0.61%
2020/11/19	5	11.20	5	11.20	11.25	0	3,090	0.00%
2020/11/18	14	11.09	38	11.14	11.10	-24	3,082	-0.78%
2020/11/17	13	10.95	22.1	11.01	11.00	-9.1	3,085	-0.29%
2020/11/16	24	11.19	180	11.27	11.15	-156	3,079	-5.07%	大賣/鉅額交易
2020/11/13	31	11.31	16	11.30	11.35	15	3,054	0.49%
2020/11/12	303	11.66	217	11.66	11.35	86	3,045	2.82%	大買/大賣/
2020/11/11	6.5	11.37	1	11.40	11.30	5.5	2,956	0.19%
2020/11/10	23	11.16	0	0.00	11.25	23	2,949	0.78%
2020/11/09	22	11.56	83	11.59	11.50	-61	2,918	-2.09%
2020/11/06	0	0.00	35	11.30	11.20	-35	2,836	-1.23%
2020/11/04	0	0.00	11	10.89	10.80	-11	2,776	-0.40%
2020/11/03	0	0.00	41	10.80	10.65	-41	2,777	-1.48%
2020/11/02	4	10.43	186	10.57	10.40	-182	2,765	-6.58%	大賣/鉅額交易
2020/10/30	0	0.00	38	10.79	10.65	-38	2,750	-1.38%
2020/10/29	13	10.75	80	10.83	10.75	-67	2,757	-2.43%
2020/10/28	50.1	11.12	29	11.11	10.95	21.1	2,753	0.77%
2020/10/27	3	11.15	0	0.00	11.10	3	2,732	0.11%
2020/10/26	11	11.10	9	11.11	11.15	2	2,733	0.07%
2020/10/23	24	11.15	0	0.00	11.15	24	2,728	0.88%
2020/10/22	1	11.15	66.1	11.36	11.15	-65.1	2,734	-2.38%
2020/10/20	3	11.05	50	11.15	11.05	-47	2,711	-1.73%
2020/10/19	97	11.17	100	11.26	11.05	-3	2,706	-0.11%
2020/10/16	133	11.49	553	11.27	11.45	-420	2,662	-15.78%	大買/大賣/鉅額交易
2020/10/15	6	11.23	9	11.24	11.05	-3	2,533	-0.12%
2020/10/14	24	11.17	26	11.37	11.15	-2	2,529	-0.08%
2020/10/13	0	0.00	2	11.00	11.25	-2	2,529	-0.08%
2020/10/12	148	11.30	41	11.35	11.00	107	2,529	4.23%	大買/鉅額交易
2020/10/08	6	11.02	33	11.10	10.95	-27	2,505	-1.08%
2020/10/07	9	11.08	17.6	11.12	11.05	-8.6	2,543	-0.34%
2020/10/06	11	11.20	12	11.39	11.15	-1	2,668	-0.04%
2020/10/05	21	11.01	8	11.00	11.15	13	2,679	0.49%
2020/09/30	17	11.19	10	11.21	11.05	7	2,754	0.25%
2020/09/29	39	11.01	12	11.01	11.15	27	2,752	0.98%
2020/09/28	8	11.25	9	11.02	11.10	-1	2,813	-0.04%
2020/09/25	74	10.85	39	10.98	10.75	35	3,105	1.13%
2020/09/24	104	11.26	54	11.49	11.00	50	3,111	1.61%	大買/
2020/09/23	28	11.71	40	11.73	11.60	-12	3,101	-0.39%
2020/09/22	91	12.14	189	12.17	12.00	-98	3,086	-3.17%	大賣/
2020/09/21	116	11.76	50	11.83	11.85	66	2,950	2.24%	大買/
2020/09/18	206	12.19	142	12.19	12.05	64	2,924	2.19%	大買/大賣/
2020/09/17	222	12.52	380.2	12.45	12.70	-158.2	2,815	-5.62%	大買/大賣/鉅額交易
2020/09/16	66	11.62	11	11.71	11.55	55	2,472	2.22%
2020/09/15	30	12.09	37	12.09	12.05	-7	2,472	-0.28%
2020/09/14	752	12.43	578	12.11	12.30	174	2,416	7.20%	大買/大賣/鉅額交易
2020/09/11	223	12.25	546.1	12.25	12.25	-323.1	2,124	-15.21%	大買/大賣/鉅額交易
2020/09/10	0	0.00	2	11.15	11.15	-2	1,966	-0.10%
2020/09/09	31	9.94	151	9.83	10.15	-120	1,961	-6.12%	大賣/鉅額交易
2020/09/08	0	9.24	0	0.00	9.26	0	1,882	0.00%
2020/09/07	3	9.33	35	9.38	9.37	-32	1,887	-1.70%
2020/09/03	62	9.20	12	9.21	9.17	50	1,892	2.64%
2020/09/01	5	9.15	5	9.15	9.15	0	1,901	0.00%
2020/08/26	4	8.96	2	9.00	8.99	2	1,970	0.10%
2020/08/25	2	8.93	0	0.00	8.93	2	1,973	0.10%
2020/08/24	5	8.94	0	0.00	8.91	5	1,969	0.25%
2020/08/21	0	0.00	21	9.02	9.01	-21	1,974	-1.06%
2020/08/20	13	9.03	47	8.79	8.77	-34	1,970	-1.73%
2020/08/19	39	9.22	0	0.00	9.19	39	2,004	1.95%
2020/08/18	0	0.00	108	9.22	9.19	-108	2,009	-5.37%	大賣/鉅額交易
2020/08/17	37.5	9.26	168	9.20	9.22	-130.5	2,010	-6.49%	大賣/鉅額交易
2020/08/14	73	9.17	0	0.00	9.14	73	2,020	3.61%
2020/08/12	0	0.00	41	9.20	9.20	-41	2,022	-2.03%
2020/08/11	0	0.00	23	9.32	9.29	-23	2,017	-1.14%
2020/08/10	7	9.34	7	9.31	9.34	0	2,016	0.00%
2020/08/06	5	9.34	0	0.00	9.35	5	2,025	0.25%
2020/08/04	55	9.48	4	9.43	9.42	51	2,050	2.49%
2020/08/03	10	9.46	0	0.00	9.41	10	2,046	0.49%
2020/07/31	0	0.00	3	9.38	9.41	-3	2,048	-0.15%
2020/07/30	5	9.42	0	0.00	9.37	5	2,063	0.24%
2020/07/29	3	9.30	15	9.33	9.31	-12	2,062	-0.58%
2020/07/28	70	9.17	30	9.46	9.15	40	2,065	1.94%
2020/07/27	32	9.16	37	9.25	9.37	-5	2,070	-0.24%
2020/07/24	4	9.43	0	0.00	9.34	4	2,085	0.19%
2020/07/23	25	9.61	0	0.00	9.54	25	2,087	1.20%
2020/07/22	10	9.59	16	9.71	9.64	-6	2,110	-0.28%
2020/07/21	5	9.50	0	0.00	9.45	5	2,110	0.24%
2020/07/20	21	9.44	0	0.00	9.50	21	2,108	1.00%
2020/07/17	71	9.56	95	9.50	9.46	-24	2,129	-1.13%
2020/07/16	5	9.80	45	10.00	9.87	-40	2,126	-1.88%
2020/07/15	17	9.99	80	10.08	9.89	-63	2,118	-2.97%
2020/07/14	107	10.20	36	10.16	10.10	71	2,109	3.37%	大買/
2020/07/13	118	10.40	41	10.48	10.50	77	2,080	3.70%	大買/
2020/07/10	65	10.15	16	10.31	10.00	49	1,961	2.50%
2020/07/09	44	10.97	212	11.17	10.95	-168	1,938	-8.66%	大賣/鉅額交易
2020/07/08	80	10.66	25	10.74	10.80	55	1,863	2.95%
2020/07/07	226	10.65	121	10.71	10.90	105	1,837	5.72%	大買/大賣/鉅額交易
2020/07/06	469	11.32	522.5	11.33	11.10	-53.5	1,763	-3.03%	大買/大賣/
2020/07/03	16	10.51	7	10.55	10.40	9	1,457	0.62%
2020/07/02	30	10.29	37.3	10.27	10.30	-7.3	1,413	-0.52%
2020/07/01	12	10.01	35.1	10.03	10.15	-23.1	1,364	-1.69%
2020/06/30	3	9.84	1	9.81	9.81	2	1,346	0.15%
2020/06/29	5	9.97	53.4	9.96	9.80	-48.4	1,357	-3.57%
2020/06/24	2	9.94	215	9.92	9.90	-213	1,315	-16.19%	大賣/鉅額交易
2020/06/23	35	9.87	54	9.82	9.92	-19	1,288	-1.47%
2020/06/22	277	10.00	50	9.83	9.94	227	1,253	18.10%	大買/鉅額交易
2020/06/19	10	9.52	7	9.56	9.50	3	1,164	0.26%
2020/06/18	77	9.72	46	9.63	9.37	31	1,145	2.71%
2020/06/17	59	9.22	44	9.58	9.62	15	993	1.51%
2020/06/16	1	8.75	4	8.79	8.75	-3	903	-0.33%
2020/06/15	0	0.00	4	8.55	8.54	-4	888	-0.45%
2020/06/11	10	8.68	14	8.57	8.48	-4	878	-0.46%
2020/06/10	1	8.54	0	0.00	8.54	1	864	0.12%
2020/06/09	1	8.55	0	0.00	8.55	1	864	0.12%
2020/06/08	0	0.00	5	8.62	8.63	-5	860	-0.58%
2020/06/05	14	8.63	11	8.67	8.60	3	854	0.35%
2020/06/04	10	8.71	49	8.52	8.70	-39	848	-4.60%
2020/06/03	7	8.40	35	8.37	8.40	-28	802	-3.49%
2020/06/02	0	0.00	15	8.24	8.25	-15	788	-1.90%
2020/05/29	5	8.15	6	8.12	8.15	-1	781	-0.13%
2020/05/28	0	0.00	6	8.18	8.18	-6	779	-0.77%
2020/05/27	5	8.20	0	0.00	8.15	5	777	0.64%
2020/05/26	65	8.31	23	8.27	8.21	42	774	5.42%
2020/05/25	0	0.00	105	7.96	8.25	-105	735	-14.27%	大賣/鉅額交易
2020/05/22	39	7.94	0	0.00	7.87	39	739	5.28%
2020/05/21	15	8.19	18	8.07	8.01	-3	734	-0.41%
2020/05/20	3	7.95	10	8.00	7.92	-7	717	-0.98%
2020/05/19	10	7.77	7	7.93	7.98	3	717	0.42%
2020/05/18	17.3	7.76	0	0.00	7.73	17.3	717	2.41%
2020/05/15	160	7.76	130	7.77	7.76	30	714	4.20%	大買/大賣/
2020/05/14	57	7.79	7	7.79	7.77	50	719	6.95%
2020/05/13	0	0.00	1	7.99	7.98	-1	710	-0.14%
2020/05/12	20	8.07	2	8.00	8.05	18	708	2.54%
2020/05/11	50	8.06	0	0.00	8.13	50	701	7.13%
2020/05/08	8	8.07	8	8.14	8.02	0	684	0.00%
2020/05/07	4	8.11	14	8.07	8.06	-10	683	-1.46%
2020/05/06	10	7.94	5	7.97	8.10	5	679	0.74%
2020/05/04	3	7.85	0	0.00	7.89	3	676	0.44%
2020/04/30	21.3	7.99	1	8.00	8.00	20.3	672	3.02%
2020/04/29	15	7.89	0	0.00	7.90	15	651	2.30%
2020/04/28	0	0.00	2	7.94	7.88	-2	628	-0.32%
2020/04/27	0	0.00	6	7.88	7.85	-6	625	-0.96%
2020/04/24	6	7.75	0	0.00	7.81	6	597	1.00%
2020/04/23	46	7.88	19	7.88	7.96	27	593	4.55%
2020/04/22	29	7.88	0	0.00	7.85	29	601	4.82%
2020/04/21	2	8.10	1	8.09	8.09	1	576	0.17%
2020/04/20	10	8.60	2	8.61	8.61	8	557	1.43%
2020/04/17	6	8.48	7	8.53	8.51	-1	555	-0.18%
2020/04/16	5	8.42	2	8.52	8.43	3	553	0.54%
2020/04/15	1	8.45	0	0.00	8.65	1	550	0.18%
2020/04/14	0	8.53	0	0.00	8.57	0	572	0.00%
2020/04/10	41	8.64	6.1	8.52	8.51	34.9	551	6.33%
2020/04/09	3	7.94	3	7.93	8.20	0	545	0.00%
2020/04/08	10	7.80	1	7.74	7.80	9	579	1.55%
2020/04/07	2	7.53	0	0.00	7.54	2	574	0.35%
2020/04/06	1.3	7.44	0	0.00	7.47	1.3	574	0.22%
2020/03/31	2	7.77	0	0.00	7.45	2	591	0.34%
2020/03/30	0	7.77	0	0.00	7.77	0	597	0.00%
2020/03/27	0	7.83	3	7.86	7.81	-3	624	-0.48%
2020/03/26	0	7.92	0	0.00	7.90	0	639	0.00%
2020/03/25	0	7.85	0	0.00	7.83	0	658	0.00%
2020/03/23	0	7.40	0	0.00	7.42	0	692	0.00%
2020/03/19	0	0.00	10	6.90	6.92	-10	707	-1.41%
2020/03/18	5	7.37	0.5	7.49	7.55	4.5	714	0.63%
2020/03/17	0	7.63	38	7.68	7.63	-38	712	-5.33%
2020/03/16	0	8.16	9	8.48	8.18	-9	711	-1.26%
2020/03/11	0	9.52	0.4	9.52	9.52	-0.4	718	-0.05%
2020/03/10	0	9.60	0	0.00	9.65	0	732	0.00%
2020/03/09	0	9.67	0	0.00	9.68	0	737	0.00%
2020/03/06	0	9.83	0	0.00	9.85	0	778	0.00%
2020/03/05	0.4	9.90	0	0.00	9.94	0.4	783	0.05%
2020/03/04	0.2	9.86	0	0.00	9.86	0.2	785	0.03%
2020/03/03	0	9.90	0	0.00	9.96	0	801	0.00%
2020/03/02	0.6	9.90	4	9.91	9.90	-3.4	811	-0.41%
2020/02/27	0	9.94	0	0.00	9.94	0	819	0.00%
2020/02/26	6	10.00	1	10.10	10.00	5	820	0.61%
2020/02/25	0	10.10	0.7	10.10	10.20	-0.7	813	-0.09%
2020/02/24	0	9.91	0	0.00	9.91	0	807	0.00%
2020/02/21	5	9.94	0	0.00	9.95	5	817	0.61%
2020/02/20	3	9.98	0	0.00	10.00	3	832	0.36%
2020/02/19	0	0.00	8	10.05	10.00	-8	833	-0.96%
2020/02/18	10	9.73	1	9.79	9.80	9	826	1.09%
2020/02/17	0	9.80	8	9.72	9.80	-8	834	-0.96%
2020/02/05	0.3	9.63	0	0.00	9.65	0.3	824	0.04%
2020/02/03	2	9.32	111	9.27	9.29	-109	824	-13.21%	大賣/鉅額交易
2020/01/31	3	9.50	10	9.51	9.48	-7	828	-0.85%
2020/01/20	2	9.95	10	9.96	9.96	-8	834	-0.96%
2020/01/17	0	0.00	129.5	9.96	9.98	-129.5	834	-15.52%	大賣/鉅額交易
2020/01/16	0	0.00	149.5	9.92	9.96	-149.5	836	-17.88%	大賣/鉅額交易
2020/01/14	0	9.95	0	0.00	9.97	0	841	0.00%
2020/01/13	0	9.96	2	10.00	10.00	-2	849	-0.23%
2020/01/09	0	0.00	10	9.97	9.97	-10	849	-1.18%
2020/01/08	3	9.95	50	9.92	9.93	-47	860	-5.47%
2020/01/07	3	9.98	0	0.00	10.00	3	856	0.35%
2020/01/06	0	0.00	73	10.01	10.00	-73	853	-8.55%
2020/01/03	1	10.00	0	0.00	10.10	1	867	0.12%
2020/01/02	7	10.06	2	10.10	10.15	5	903	0.55%
2019/12/31	63	10.00	7	10.00	9.99	56	970	5.77%
2019/12/30	0	10.00	18.7	10.06	10.05	-18.7	991	-1.89%
2019/12/27	80	10.17	17	10.10	10.05	63	981	6.42%
2019/12/26	1	10.25	0	0.00	10.30	1	954	0.10%
2019/12/24	1	10.40	3.3	10.29	10.30	-2.3	956	-0.24%
2019/12/23	4.1	10.67	7	10.65	10.40	-2.9	956	-0.30%
2019/12/19	5.2	10.56	5.7	10.59	10.60	-0.5	913	-0.05%
2019/12/17	0.9	10.55	0	0.00	10.60	0.9	888	0.10%
2019/12/16	2	10.50	15	10.50	10.55	-13	881	-1.47%
2019/12/13	6	10.30	5	10.26	10.45	1	858	0.12%
2019/12/12	0	0.00	6	10.52	10.45	-6	838	-0.72%
2019/12/11	0	0.00	5	10.50	10.45	-5	826	-0.60%
2019/12/10	6	10.46	9	10.45	10.45	-3	816	-0.37%
2019/12/09	5	10.25	5.1	10.30	10.30	-0.1	804	-0.02%
2019/12/05	0	0.00	5	10.10	10.15	-5	829	-0.60%
2019/12/04	2	10.00	5	10.05	10.05	-3	849	-0.35%
2019/12/03	5	9.95	0	0.00	9.98	5	867	0.58%
2019/12/02	5	9.97	10	9.96	9.96	-5	875	-0.57%
2019/11/29	0	0.00	1	9.96	9.95	-1	894	-0.11%
2019/11/27	2	9.96	10	10.02	10.10	-8	917	-0.87%
2019/11/26	0	0.00	15	9.93	9.92	-15	937	-1.60%
2019/11/25	43	10.00	30	9.95	9.95	13	948	1.37%
2019/11/22	1	10.10	68	10.18	10.10	-67	970	-6.91%
2019/11/21	0	0.00	5	10.05	10.05	-5	971	-0.51%
2019/11/19	0	0.00	10	10.08	10.00	-10	1,108	-0.90%
2019/11/18	15	9.95	10.3	9.98	9.97	4.7	1,104	0.42%
2019/11/15	0	0.00	18	9.97	9.99	-18	1,101	-1.63%
2019/11/14	0	0.00	5	9.97	9.96	-5	1,094	-0.46%
2019/11/13	0	0.00	55	9.97	9.99	-55	1,108	-4.96%
2019/11/12	0	0.00	7.9	9.94	9.92	-7.9	1,122	-0.70%
2019/11/11	39	10.03	1	10.05	9.95	38	1,122	3.39%
2019/11/08	100	10.23	43	10.22	10.35	57	1,115	5.11%
2019/11/06	3	9.85	0	0.00	9.85	3	1,122	0.27%
2019/11/05	0.3	9.80	0	0.00	9.84	0.3	1,157	0.02%
2019/11/04	5	9.75	8	9.75	9.77	-3	1,178	-0.25%
2019/10/31	16	9.79	1	9.79	9.75	15	1,189	1.26%
2019/10/30	4.3	9.76	0	0.00	9.78	4.3	1,185	0.36%
2019/10/29	0	0.00	0.8	9.77	9.80	-0.8	1,182	-0.07%
2019/10/28	0.3	9.90	10	9.90	9.93	-9.7	1,178	-0.82%
2019/10/24	87	9.99	17	10.05	9.96	70	1,175	5.96%
2019/10/23	15	9.97	7	10.00	10.05	8	1,169	0.68%
2019/10/22	25	10.05	19	10.07	10.00	6	1,165	0.51%
2019/10/21	0	0.00	1.7	10.00	10.10	-1.7	1,159	-0.15%
2019/10/18	4	9.98	1	9.96	9.96	3	1,156	0.26%
2019/10/17	13.6	9.96	0	0.00	9.97	13.6	1,156	1.17%
2019/10/16	24	9.95	8	9.94	9.95	16	1,158	1.38%
2019/10/15	9	9.95	13	9.99	9.95	-4	1,160	-0.34%
2019/10/14	0	0.00	22.7	10.04	9.98	-22.7	1,186	-1.91%
2019/10/09	12	9.88	40	9.99	10.05	-28	1,179	-2.37%
2019/10/08	8.2	9.99	1,152.4	10.02	10.05	-1,144.3	1,164	-98.24%	大賣/鉅額交易
2019/10/07	1,442	10.16	70	10.04	10.40	1,372	1,130	121.35%	大買/鉅額交易
2019/10/04	91	9.58	19	9.43	9.65	72	1,065	6.76%
2019/10/02	7	9.23	0	0.00	9.23	7	1,038	0.67%
2019/10/01	0	0.00	2	9.28	9.27	-2	1,034	-0.19%
2019/09/26	0	0.00	5	9.43	9.44	-5	1,034	-0.48%
2019/09/25	0	0.00	6	9.39	9.39	-6	1,028	-0.58%
2019/09/23	20	9.40	0	0.00	9.39	20	1,041	1.92%
2019/09/19	0	0.00	10	9.44	9.40	-10	1,053	-0.95%
2019/09/17	6	9.33	0	0.00	9.42	6	1,057	0.57%
2019/09/16	0	9.33	1	9.45	9.37	-1	1,069	-0.09%
2019/09/12	7	9.25	2	9.30	9.41	5	1,071	0.47%
2019/09/10	26	9.20	2.1	9.26	9.24	23.9	1,058	2.25%
2019/09/09	25	9.24	33	9.38	9.26	-8	1,054	-0.76%
2019/08/28	11	6.62	1	6.63	6.61	10	1,032	0.97%
2019/08/27	2	6.67	0	0.00	6.65	2	1,016	0.20%
2019/08/26	47	6.55	21	6.55	6.55	26	1,016	2.56%
2019/08/23	2	6.64	0	0.00	6.60	2	1,018	0.20%
2019/08/22	30	6.56	0	0.00	6.61	30	1,026	2.92%
2019/08/21	18	6.60	2	6.60	6.60	16	1,111	1.44%
2019/08/20	0	0.00	11	6.64	6.64	-11	1,195	-0.92%
2019/08/19	18	6.60	8	6.58	6.63	10	1,268	0.79%
2019/08/16	8	6.59	3	6.61	6.60	5	1,276	0.39%
2019/08/15	22	6.50	27	6.51	6.56	-5	1,263	-0.40%
2019/08/14	26	6.47	24	6.52	6.49	2	1,235	0.16%
2019/08/13	41	6.36	99	6.50	6.51	-58	1,255	-4.62%
2019/08/12	4	6.06	0	0.00	6.05	4	1,222	0.33%
2019/08/08	6	6.06	79	6.02	6.05	-73	1,226	-5.95%
2019/08/07	5	6.08	22	6.03	5.99	-17	1,247	-1.36%
2019/08/06	6	6.00	25	6.00	6.03	-19	1,349	-1.41%
2019/08/05	44	6.03	10	6.03	6.03	34	1,366	2.49%
2019/08/02	48	6.18	5	6.17	6.17	43	1,354	3.17%
2019/08/01	8	6.26	0	0.00	6.27	8	1,350	0.59%
2019/07/31	20	6.29	11	6.33	6.32	9	1,351	0.67%
2019/07/30	35	6.25	0	0.00	6.23	35	1,339	2.61%
2019/07/29	76	6.31	0	0.00	6.33	76	1,330	5.71%
2019/07/26	57	6.17	31	6.29	6.40	26	1,297	2.00%
2019/07/25	47	6.16	0	0.00	6.13	47	1,272	3.69%
2019/07/24	40	6.16	0	0.00	6.16	40	1,270	3.15%
2019/07/23	0	0.00	5	6.16	6.16	-5	1,272	-0.39%
2019/07/22	17	6.16	2	6.16	6.16	15	1,272	1.18%
2019/07/19	20	6.17	0	0.00	6.16	20	1,275	1.57%
2019/07/18	0	6.20	3	6.19	6.18	-3	1,272	-0.24%
2019/07/17	0	0.00	8	6.20	6.19	-8	1,278	-0.63%
2019/07/15	0	0.00	5	6.17	6.17	-5	1,289	-0.39%
2019/07/12	0	0.00	1	6.17	6.18	-1	1,291	-0.08%
2019/07/11	5	6.18	7	6.19	6.18	-2	1,297	-0.15%
2019/07/10	0	0.00	7	6.20	6.20	-7	1,293	-0.54%
2019/07/08	33	6.23	2	6.26	6.20	31	1,299	2.39%
2019/07/05	26	6.14	13	6.25	6.26	13	1,299	1.00%
2019/07/04	3	6.14	0	0.00	6.13	3	1,276	0.24%
2019/07/03	1	6.12	0	0.00	6.12	1	1,295	0.08%
2019/07/02	0	0.00	16	6.12	6.13	-16	1,319	-1.21%
2019/07/01	14	6.06	0	0.00	6.07	14	1,363	1.03%
2019/06/28	4	6.06	10	6.06	6.05	-6	1,385	-0.43%
2019/06/27	0	0.00	47	6.04	6.05	-47	1,434	-3.28%
2019/06/25	5.1	6.03	2	6.03	6.02	3.1	1,752	0.17%
2019/06/24	0	0.00	4	6.03	6.03	-4	1,830	-0.22%
2019/06/21	60	6.03	0	0.00	6.03	60	1,824	3.29%
2019/06/20	15	6.03	2	6.09	6.03	13	1,823	0.71%
2019/06/19	11	6.05	0	0.00	6.04	11	1,819	0.60%
2019/06/18	2	6.00	0	0.00	6.02	2	1,821	0.11%
2019/06/17	12	6.10	0	0.00	6.10	12	1,817	0.66%
2019/06/14	55	6.12	0	0.00	6.12	55	1,812	3.03%
2019/06/13	49	6.17	0	0.00	6.16	49	1,808	2.71%
2019/06/12	171	6.14	1	6.18	6.20	170	1,808	9.40%	大買/鉅額交易
2019/06/11	3	6.08	17	6.12	6.10	-14	1,794	-0.78%
2019/06/06	0	0.00	4	6.10	6.10	-4	1,802	-0.22%
2019/06/04	7	6.12	6	6.10	6.11	1	1,798	0.06%
2019/06/03	13	6.13	0	0.00	6.11	13	1,816	0.72%
2019/05/31	89	6.23	45	6.20	6.20	44	1,815	2.42%
2019/05/30	13	6.32	5	6.31	6.33	8	1,793	0.45%
2019/05/29	45	6.39	28	6.42	6.32	17	1,792	0.95%
2019/05/28	103	6.46	27	6.46	6.41	76	1,763	4.31%	大買/
2019/05/27	34	6.31	108	6.44	6.64	-74	1,665	-4.44%	大賣/
2019/05/24	57	6.30	82	6.38	6.30	-25	1,576	-1.59%
2019/05/23	1	6.02	20	6.19	6.24	-19	1,478	-1.29%
2019/05/22	33	6.07	1	6.12	6.10	32	1,448	2.21%
2019/05/21	40	6.09	0	0.00	6.08	40	1,433	2.79%
2019/05/20	50	6.15	105	6.12	6.14	-55	1,423	-3.86%	大賣/
2019/05/17	120	6.26	106	6.23	6.30	14	1,363	1.03%	大買/大賣/
2019/05/16	32	5.91	1	5.96	5.97	31	1,294	2.40%
2019/05/15	25	6.07	12.8	6.06	5.96	12.2	1,281	0.95%
2019/05/14	27	6.18	245	6.21	6.20	-218	1,257	-17.34%	大賣/鉅額交易
2019/05/13	85	6.07	23	5.98	6.09	62	1,150	5.39%
2019/05/10	0	0.00	10	5.72	5.70	-10	1,117	-0.90%
2019/05/09	4	5.69	0	0.00	5.72	4	1,112	0.36%
2019/05/08	3	5.67	0	0.00	5.69	3	1,109	0.27%
2019/05/07	6	5.66	0	0.00	5.67	6	1,108	0.54%
2019/05/06	33	5.70	12	5.66	5.66	21	1,107	1.90%
2019/04/30	16	5.80	0	0.00	5.79	16	1,094	1.46%
2019/04/29	0	0.00	2	5.85	5.79	-2	1,092	-0.18%
2019/04/26	3	5.80	0	0.00	5.80	3	1,081	0.28%
2019/04/25	2	5.80	0	0.00	5.84	2	1,080	0.19%
2019/04/22	10	5.87	0	0.00	5.90	10	1,064	0.94%
2019/04/19	50	5.90	14	5.86	5.89	36	1,060	3.40%
2019/04/18	0	0.00	5	5.88	5.81	-5	1,053	-0.47%
2019/04/16	2	5.88	0	0.00	5.88	2	1,050	0.19%
2019/04/15	0	0.00	10	5.89	5.89	-10	1,050	-0.95%
2019/04/12	2	5.84	0	0.00	5.84	2	1,042	0.19%
2019/04/11	15	5.91	30	5.94	5.91	-15	1,037	-1.45%
2019/04/10	74	5.98	5	5.96	5.96	69	1,030	6.70%
2019/04/09	8	5.99	30	6.00	5.99	-22	1,029	-2.14%
2019/04/08	20	5.96	561	5.94	5.97	-541	1,020	-53.01%	大賣/鉅額交易
2019/04/03	539	6.03	16	5.99	6.02	523	999	52.33%	大買/鉅額交易
2019/04/02	17	5.92	13	5.90	5.90	4	960	0.42%
2019/04/01	4	5.89	30	5.86	6.00	-26	939	-2.77%
2019/03/29	79	5.86	68	5.82	5.84	11	891	1.23%
2019/03/28	116	6.09	43	6.08	6.09	73	787	9.27%	大買/
2019/03/27	30	5.46	36	5.48	5.54	-6	582	-1.03%
2019/03/25	0	5.02	11	5.04	5.05	-11	517	-2.13%
2019/03/22	5	5.07	2	5.09	5.06	3	520	0.58%
2019/03/21	6	5.10	2	5.09	5.10	4	520	0.77%
2019/03/20	27	5.08	0	0.00	5.08	27	517	5.22%
2019/03/19	10	5.14	0	0.00	5.16	10	518	1.93%
2019/03/18	25	5.18	43.4	5.17	5.16	-18.4	529	-3.47%
2019/03/15	13	5.17	0	0.00	5.20	13	544	2.39%
2019/03/14	5	5.29	0	0.00	5.32	5	569	0.88%
2019/03/13	15	5.31	15	5.30	5.30	0	675	0.00%
2019/03/12	36	5.35	39	5.34	5.35	-3	777	-0.39%
2019/03/11	10	5.22	1	5.25	5.23	9	818	1.10%
2019/03/08	0	0.00	3	5.19	5.24	-3	821	-0.37%
2019/03/07	0	0.00	4	5.25	5.20	-4	817	-0.49%
2019/03/06	5	5.11	7	5.15	5.18	-2	801	-0.25%
2019/03/05	0	0.00	10	5.09	5.06	-10	812	-1.23%
2019/03/04	18	5.08	11	5.07	5.08	7	825	0.85%
2019/02/27	25	4.97	0	0.00	5.02	25	820	3.05%
2019/02/26	4	5.01	0	0.00	5.00	4	819	0.49%
2019/02/25	0	4.91	12	5.00	5.01	-12	814	-1.47%
2019/02/22	1	4.93	7	4.94	4.93	-6	806	-0.74%
2019/02/21	0	4.95	19	4.91	4.91	-19	807	-2.35%
2019/02/20	4	4.92	10	4.91	4.93	-6	808	-0.74%
2019/02/19	1	4.93	0	0.00	4.91	1	808	0.12%
2019/02/18	27	4.93	0	0.00	4.92	27	806	3.35%
2019/02/15	0	0.00	15	4.87	4.88	-15	803	-1.87%
2019/02/14	0	4.81	4	4.88	4.88	-4	803	-0.50%
2019/02/12	0	4.81	0	0.00	4.86	0	801	0.00%
2019/02/11	9	4.84	0	0.00	4.84	9	802	1.12%
2019/01/29	0	4.82	0	0.00	4.84	0	801	0.00%
2019/01/25	0	0.00	3	4.79	4.81	-3	803	-0.37%
2019/01/24	14	4.75	0	0.00	4.73	14	803	1.74%
2019/01/23	3	4.74	0	0.00	4.74	3	803	0.37%
2019/01/22	0	0.00	3	4.76	4.77	-3	807	-0.37%
2019/01/21	0	0.00	1	4.76	4.75	-1	819	-0.12%
2019/01/18	4	4.73	0	0.00	4.77	4	826	0.48%
2019/01/17	13	4.70	0	0.00	4.71	13	828	1.57%
2019/01/15	0	0.00	8	4.74	4.75	-8	825	-0.97%
2019/01/11	32	4.75	0	0.00	4.74	32	824	3.88%
2019/01/09	6	4.75	0	0.00	4.75	6	830	0.72%
2019/01/08	35	4.75	0	0.00	4.72	35	828	4.22%
2019/01/07	0	0.00	8	4.86	4.77	-8	822	-0.97%
2019/01/03	40	4.80	0	0.00	4.82	40	846	4.73%
2019/01/02	28	4.88	0	0.00	4.85	28	842	3.32%
2018/12/28	9	4.95	5	4.95	4.93	4	839	0.48%
2018/12/27	25	4.91	61	4.96	4.94	-36	841	-4.28%
2018/12/26	41	4.95	0	0.00	4.95	41	830	4.94%
2018/12/25	30	4.87	0	0.00	4.94	30	829	3.62%
2018/12/22	0	0.00	5	4.93	4.99	-5	817	-0.61%
2018/12/20	5	4.86	48	4.85	4.79	-43	814	-5.28%
2018/12/19	5	5.00	26	4.99	4.98	-21	815	-2.57%
2018/12/18	16	5.03	1	5.04	5.02	15	817	1.84%
2018/12/17	36	5.12	62	5.18	5.11	-26	814	-3.19%
2018/12/14	46	5.17	0	0.00	5.18	46	810	5.68%
2018/12/12	0	0.00	6	5.22	5.20	-6	811	-0.74%
2018/12/11	0	0.00	12	5.16	5.08	-12	807	-1.49%
2018/12/10	6	5.18	0	0.00	5.11	6	807	0.74%
2018/12/07	10	5.35	2	5.50	5.37	8	788	1.01%
2018/12/06	116	5.73	239	5.75	5.50	-123	761	-16.15%	大買/大賣/鉅額交易
2018/12/05	77	5.10	124	5.45	5.63	-47	660	-7.11%	大賣/
2018/12/04	87	4.95	23	4.98	5.12	64	551	11.61%
2018/12/03	0	0.00	10	4.80	4.81	-10	504	-1.98%
2018/11/30	3	4.70	0	0.00	4.70	3	498	0.60%
2018/11/29	7	4.70	5	4.70	4.67	2	496	0.40%
2018/11/28	23	4.70	251	4.67	4.72	-228	486	-46.90%	大賣/鉅額交易
2018/11/27	161	4.68	14	4.66	4.70	147	462	31.79%	大買/鉅額交易
2018/11/23	4	4.45	0	0.00	4.45	4	444	0.90%
2018/11/20	0	0.00	3	4.49	4.48	-3	454	-0.66%
2018/11/19	0	0.00	5	4.45	4.49	-5	472	-1.06%
2018/11/16	54	4.44	0	0.00	4.43	54	506	10.67%
2018/11/14	28	4.45	0	0.00	4.41	28	520	5.38%
2018/11/08	0	0.00	19	4.48	4.50	-19	543	-3.50%
2018/11/05	0	0.00	11	4.44	4.47	-11	564	-1.95%
2018/11/02	0	0.00	1	4.47	4.46	-1	564	-0.18%
2018/11/01	35	4.47	0	0.00	4.44	35	565	6.19%
2018/10/29	4	4.30	3	4.30	4.27	1	572	0.17%
2018/10/26	11	4.41	10	4.47	4.40	1	569	0.18%
2018/10/23	10	4.54	5	4.53	4.57	5	564	0.89%
2018/10/22	3	4.52	0	0.00	4.60	3	566	0.53%
2018/10/19	9	4.59	0	0.00	4.60	9	568	1.58%
2018/10/17	2	4.70	3	4.74	4.71	-1	556	-0.18%
2018/10/15	10	4.62	1	4.65	4.67	9	554	1.62%
2018/10/12	0	0.00	5	4.50	4.68	-5	553	-0.90%
2018/10/11	23	4.71	2	4.59	4.51	21	544	3.86%
2018/10/09	0	4.92	0	0.00	4.92	0	535	0.00%
2018/10/08	1	4.85	0	0.00	4.88	1	541	0.18%
2018/10/01	2	5.06	0	0.00	5.06	2	588	0.34%
2018/09/27	5	5.07	0	0.00	5.06	5	605	0.83%
2018/09/26	6	5.05	22	5.07	5.05	-16	607	-2.63%
2018/09/25	16	5.09	24	5.08	5.02	-8	614	-1.30%
2018/09/21	5	5.02	6	5.15	5.10	-1	613	-0.16%
2018/09/20	0	0.00	14	5.00	4.99	-14	626	-2.23%
2018/09/19	0	5.00	1	5.07	5.03	-1	634	-0.16%
2018/09/18	30	4.98	1	5.05	5.05	29	638	4.54%
2018/09/17	10	4.95	0	0.00	4.93	10	672	1.49%
2018/09/14	0	0.00	10	4.97	5.02	-10	682	-1.47%
2018/09/13	5	4.85	0	0.00	4.85	5	689	0.72%
2018/09/12	5	4.86	0	0.00	4.86	5	700	0.71%
2018/09/11	11	4.80	17	4.90	4.89	-6	722	-0.83%
2018/09/10	3	4.94	0	0.00	4.93	3	732	0.41%
2018/09/07	10	5.00	3	5.05	5.05	7	746	0.94%
2018/09/05	10	5.09	0	0.00	5.10	10	812	1.23%
2018/09/04	14	5.12	24	5.10	5.12	-10	937	-1.07%
2018/09/03	4	5.16	0	0.00	5.16	4	1,066	0.38%
2018/08/31	10	5.16	0	0.00	5.16	10	1,112	0.90%
2018/08/30	0	5.20	4	5.19	5.21	-4	1,159	-0.34%
2018/08/29	17	5.16	7	5.23	5.23	10	1,203	0.83%
2018/08/28	9	5.18	0	0.00	5.25	9	1,287	0.70%
2018/08/27	15	5.26	0	0.00	5.28	15	1,371	1.09%
2018/08/24	20	5.33	1	5.52	5.29	19	1,560	1.22%
2018/08/23	1	5.34	96	5.36	5.48	-95	1,806	-5.26%
2018/08/22	26	5.04	11	5.08	5.10	15	2,024	0.74%
2018/08/21	9	4.99	0	0.00	5.00	9	2,121	0.42%
2018/08/20	8	5.02	0	0.00	5.03	8	2,127	0.38%
2018/08/17	2	5.07	11	5.02	5.07	-9	2,147	-0.42%
2018/08/16	10	4.90	0	0.00	4.93	10	2,151	0.46%
2018/08/14	2	5.00	0	0.00	4.99	2	2,203	0.09%
2018/08/13	10	5.06	0	0.00	5.00	10	2,232	0.45%
2018/08/10	33	5.12	0	0.00	5.11	33	2,278	1.45%
2018/08/09	8	5.12	0	0.00	5.12	8	2,459	0.33%
2018/08/08	19	5.16	0	0.00	5.13	19	2,603	0.73%
2018/08/07	18	5.12	0	0.00	5.17	18	2,667	0.67%
2018/08/06	12	5.13	0	0.00	5.12	12	2,780	0.43%
2018/08/03	3	5.20	1	5.18	5.19	2	2,773	0.07%
2018/08/02	3	5.25	0	0.00	5.17	3	2,773	0.11%
2018/07/30	29	5.20	0	0.00	5.20	29	2,759	1.05%
2018/07/27	5	5.21	0	0.00	5.22	5	2,758	0.18%
2018/07/26	20	5.21	0	0.00	5.22	20	2,756	0.73%
2018/07/25	4	5.23	0	0.00	5.23	4	2,757	0.15%
2018/07/24	1	5.18	0	0.00	5.21	1	2,766	0.04%
2018/07/23	5	5.21	0	0.00	5.21	5	2,765	0.18%
2018/07/20	15	5.21	69	5.24	5.24	-54	2,764	-1.95%
2018/07/19	17	5.26	0	0.00	5.25	17	2,760	0.62%
2018/07/18	43	5.32	0	0.00	5.30	43	2,765	1.55%
2018/07/17	33	5.34	0	0.00	5.29	33	2,759	1.20%
2018/07/16	11	5.40	11	5.44	5.34	0	2,754	0.00%
2018/07/13	14	5.42	6	5.42	5.41	8	2,745	0.29%
2018/07/12	15	5.44	0	0.00	5.38	15	2,746	0.55%
2018/07/11	28	5.52	4	5.56	5.56	24	2,739	0.88%
2018/07/10	7	5.43	0	0.00	5.37	7	2,719	0.26%
2018/07/09	0	0.00	24	5.41	5.53	-24	2,720	-0.88%
2018/07/06	12	5.15	0	0.00	5.20	12	2,702	0.44%
2018/07/05	3	5.21	62	5.20	5.17	-59	2,705	-2.18%
2018/07/04	2	5.31	6	5.38	5.33	-4	2,697	-0.15%
2018/07/03	16	5.41	3	5.39	5.36	13	2,692	0.48%
2018/07/02	3	5.46	44	5.47	5.47	-41	2,681	-1.53%
2018/06/29	6	5.55	2	5.56	5.55	4	2,671	0.15%
2018/06/28	2	5.60	27	5.61	5.60	-25	2,652	-0.94%
2018/06/27	90	5.70	0	0.00	5.72	90	2,643	3.41%
2018/06/26	17	5.69	40	5.72	5.68	-23	2,636	-0.87%
2018/06/25	146	6.04	0	0.00	6.03	146	2,596	5.62%	大買/鉅額交易
2018/06/22	39	6.10	19	6.21	6.08	20	2,581	0.77%
2018/06/21	15	6.13	9	6.17	6.13	6	2,561	0.23%
2018/06/20	36	6.08	0	0.00	6.08	36	2,556	1.41%
2018/06/19	12	6.28	50	6.37	6.28	-38	2,530	-1.50%
2018/06/15	44	6.28	14	6.40	6.22	30	2,509	1.20%
2018/06/14	82	6.35	14	6.45	6.31	68	2,492	2.73%
2018/06/13	55	6.51	55	6.66	6.44	0	2,476	0.00%
2018/06/12	200	6.93	385	6.83	6.78	-185	2,425	-7.63%	大買/大賣/鉅額交易
2018/06/11	383	6.27	101	6.55	6.78	282	2,298	12.27%	大買/大賣/鉅額交易
2018/06/08	161	6.31	9	6.23	6.17	152	2,166	7.02%	大買/鉅額交易
2018/06/07	126	6.55	32	6.57	6.50	94	2,117	4.44%	大買/
2018/06/06	30	6.68	11	6.64	6.67	19	2,069	0.92%
2018/06/05	19	6.82	57	6.76	6.75	-38	2,038	-1.86%
2018/06/04	23	6.59	84	6.51	6.49	-61	1,967	-3.10%
2018/06/01	137	6.92	462	7.00	6.83	-325	1,879	-17.29%	大買/大賣/鉅額交易
2018/05/31	389	6.63	333	6.61	6.71	56	1,686	3.32%	大買/大賣/
2018/05/30	216	5.83	158	5.90	6.10	58	1,422	4.08%	大買/大賣/
2018/05/29	88	5.25	31	5.50	5.55	57	1,169	4.87%
2018/05/28	0	0.00	6	5.06	5.05	-6	1,068	-0.56%
2018/05/25	11	5.03	10	5.06	5.09	1	1,056	0.09%
2018/05/23	4	5.17	2	5.11	5.11	2	1,013	0.20%
2018/05/22	33	5.29	1	5.18	5.09	32	998	3.21%
2018/05/21	70	5.37	115	5.34	5.32	-45	957	-4.70%	大賣/
2018/05/18	152	5.41	114	5.45	5.44	38	924	4.11%	大買/大賣/
2018/05/17	185	5.46	243.2	5.53	5.63	-58.2	865	-6.73%	大買/大賣/
2018/05/16	135	5.21	193	5.24	5.31	-58	680	-8.52%	大買/大賣/
2018/05/15	52	4.93	54	4.95	4.83	-2	546	-0.37%
2018/05/14	18	4.93	85	4.86	4.95	-67	487	-13.75%
2018/05/11	1	4.51	51	4.50	4.50	-50	372	-13.41%
2018/05/07	0	0.00	10	4.50	4.51	-10	377	-2.65%
2018/05/04	7	4.49	0	0.00	4.50	7	383	1.82%
2018/05/03	3	4.52	0	4.43	4.50	3	405	0.74%
2018/05/02	14	4.50	0	0.00	4.51	14	427	3.27%
2018/04/30	1	4.53	26	4.51	4.53	-25	447	-5.58%
2018/04/27	1	4.56	0	0.00	4.56	1	443	0.23%
2018/04/26	1	4.59	0	0.00	4.56	1	443	0.23%
2018/04/24	6	4.59	0	0.00	4.59	6	445	1.35%
2018/04/23	2	4.60	0	0.00	4.59	2	440	0.45%
2018/04/20	2	4.59	0	0.00	4.60	2	454	0.44%
2018/04/19	2	4.61	0	0.00	4.59	2	454	0.44%
2018/04/18	22	4.59	0	0.00	4.57	22	463	4.75%
2018/04/17	3	4.60	2	4.59	4.59	1	460	0.22%
2018/04/16	1	4.64	0	0.00	4.63	1	456	0.22%
2018/04/13	2	4.62	0	0.00	4.65	2	457	0.44%
2018/04/12	42	4.61	2	4.60	4.61	40	458	8.72%
2018/04/11	0	0.00	7	4.59	4.59	-7	461	-1.52%
2018/04/10	6	4.56	3	4.58	4.56	3	450	0.67%
2018/04/09	0	4.53	0	0.00	4.56	0	453	0.00%
2018/04/03	1	4.54	0	0.00	4.56	1	450	0.22%
2018/04/02	0.2	4.57	2	4.57	4.57	-1.8	448	-0.40%
2018/03/31	1	4.54	2	4.57	4.55	-1	446	-0.22%
2018/03/30	6	4.54	4	4.55	4.55	2	446	0.45%
2018/03/29	1	4.56	0	0.00	4.56	1	454	0.22%
2018/03/28	6	4.57	1	4.60	4.56	5	451	1.11%
2018/03/27	0	4.53	28	4.58	4.57	-28	446	-6.27%
2018/03/26	0	4.51	0	0.00	4.55	0	447	0.00%
2018/03/23	16	4.53	1	4.56	4.56	15	446	3.36%
2018/03/22	51	4.60	0	0.00	4.61	51	441	11.56%
2018/03/21	0	0.00	1	4.63	4.63	-1	442	-0.23%
2018/03/20	0.1	4.63	0	0.00	4.63	0.1	444	0.02%
2018/03/19	1	4.66	0	0.00	4.64	1	455	0.22%
2018/03/16	15	4.61	12	4.65	4.67	3	452	0.66%
2018/03/15	8	4.58	5	4.63	4.66	3	448	0.67%
2018/03/14	20	4.66	0	0.00	4.67	20	446	4.48%
2018/03/13	0	4.64	0	0.00	4.68	0	447	0.00%
2018/03/12	47	4.67	0	0.00	4.68	47	448	10.47%
2018/03/09	15	4.69	1	4.73	4.69	14	445	3.14%
2018/03/08	2	4.62	0	0.00	4.65	2	432	0.46%
2018/03/07	2	4.62	0	0.00	4.58	2	418	0.48%
2018/03/05	3	4.59	0	0.00	4.59	3	418	0.72%
2018/03/02	20	4.62	0	0.00	4.62	20	419	4.77%
2018/03/01	38	4.61	0	0.00	4.62	38	420	9.03%
2018/02/27	1	4.65	0	4.67	4.66	1	418	0.24%
2018/02/26	6	4.65	0	0.00	4.68	6	417	1.44%
2018/02/23	0	4.65	0	0.00	4.67	0	418	0.00%
2018/02/22	5	4.63	0	0.00	4.63	5	418	1.19%
2018/02/21	0	0.00	8	4.64	4.64	-8	419	-1.91%
2018/02/12	0	4.55	0	0.00	4.60	0	417	0.00%
2018/02/09	4	4.50	1	4.53	4.57	3	419	0.72%
2018/02/08	4	4.63	5	4.64	4.63	-1	412	-0.24%
2018/02/07	5	4.61	22	4.60	4.64	-17	416	-4.08%
2018/02/05	31	4.77	10	4.75	4.78	21	400	5.25%
2018/02/02	1	4.82	0	0.00	4.82	1	393	0.25%
2018/02/01	12	4.80	0	0.00	4.80	12	389	3.08%
2018/01/30	0	4.81	0	0.00	4.85	0	390	0.00%
2018/01/29	3	4.88	0	0.00	4.90	3	384	0.78%
2018/01/26	172	4.95	11	4.97	4.94	161	383	42.01%	大買/鉅額交易
2018/01/25	10	4.96	40	4.95	4.95	-30	361	-8.29%
2018/01/24	10	4.89	3	4.89	4.89	7	341	2.05%
2018/01/23	10	4.78	0	0.00	4.80	10	316	3.16%
2018/01/19	0	0.00	8	4.78	4.78	-8	344	-2.32%
2018/01/18	0	4.73	0	0.00	4.75	0	343	0.00%
2018/01/17	8	4.74	5	4.77	4.75	3	343	0.87%
2018/01/16	0	0.00	8	4.76	4.77	-8	337	-2.37%
2018/01/15	13	4.73	10	4.72	4.72	3	324	0.92%
2018/01/12	65	4.73	0	0.00	4.75	65	322	20.12%
2018/01/11	0	4.70	0	0.00	4.74	0	316	0.00%
2018/01/09	0	0.00	14.3	4.73	4.74	-14.3	314	-4.54%
2018/01/08	8	4.71	0	0.00	4.76	8	316	2.53%
2018/01/04	0.2	4.67	0	0.00	4.70	0.2	303	0.08%
2018/01/03	3	4.70	7	4.71	4.68	-4	302	-1.32%
2018/01/02	0	0.00	22	4.71	4.72	-22	310	-7.08%