中釉 (1809)-新光券商分點個股進出

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

中釉

(1809)

可現股當沖

股價
24.20
漲跌
▼0.90
漲幅
-3.59%
成交量
2,880張
產業
上市玻璃類股▼1.97%
152人加入追蹤

立即追蹤
本地時間:13:35(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

中釉 (1809)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
2024/04/15	19	24.58	13	24.50	24.20	6	5,073	0.12%
2024/04/12	34.1	25.25	33	25.15	25.10	1.1	5,039	0.02%
2024/04/11	29	25.93	15	25.95	25.70	14	4,982	0.28%
2024/04/10	50	26.52	13	26.83	26.30	37	4,956	0.75%
2024/04/09	17	26.76	2	26.95	26.90	15	4,921	0.30%
2024/04/08	9	26.85	15	26.72	26.85	-6	4,897	-0.12%
2024/04/03	28.1	26.85	21	26.34	26.30	7.1	4,864	0.15%
2024/04/02	22.5	26.98	36	26.98	26.95	-13.5	4,807	-0.28%
2024/04/01	50.7	27.45	20	27.54	27.50	30.7	4,777	0.64%
2024/03/29	14	26.96	10	26.99	26.90	4	4,722	0.08%
2024/03/28	8	27.65	6	27.76	27.45	2	4,682	0.04%
2024/03/27	15	27.26	26	27.36	27.10	-11	4,648	-0.24%
2024/03/26	85	27.17	99	27.39	26.95	-14	4,597	-0.30%
2024/03/25	25	26.67	18	26.75	26.70	7	4,453	0.16%
2024/03/22	45	26.89	39	26.92	26.55	6	4,429	0.14%
2024/03/21	22	25.58	19	26.08	26.15	3	4,311	0.07%
2024/03/20	35.1	26.56	25	26.57	25.90	10.1	4,293	0.24%
2024/03/19	101.1	27.11	87.7	27.05	26.45	13.4	4,259	0.32%	大買/
2024/03/18	127	27.31	125.2	27.09	26.75	1.8	4,187	0.04%	大買/大賣/
2024/03/15	225	27.65	170.3	27.59	27.40	54.7	3,961	1.38%	大買/大賣/
2024/03/14	3	29.62	8	30.28	30.00	-5	3,639	-0.14%
2024/03/13	0	0.00	6	31.77	31.25	-6	3,610	-0.17%
2024/03/12	4	33.05	5	32.93	33.10	-1	3,612	-0.03%
2024/03/11	16	32.84	3.1	32.53	32.45	12.9	3,613	0.36%
2024/03/08	29	31.94	83.9	30.73	32.45	-54.9	3,613	-1.52%
2024/03/07	11	34.05	10	34.30	34.00	1	3,680	0.03%
2024/03/06	26	35.10	22	35.46	35.70	4	3,662	0.11%
2024/03/05	45	33.95	9	33.18	34.25	36	3,643	0.99%
2024/03/04	20	29.10	45	31.44	31.95	-25	3,605	-0.69%
2024/03/01	17.1	31.46	25	31.61	31.75	-7.9	3,557	-0.22%
2024/02/29	65.1	31.20	67.8	31.29	30.75	-2.7	3,551	-0.07%
2024/02/27	73.5	31.20	97.5	31.00	32.00	-24.1	3,634	-0.66%
2024/02/26	111.7	29.70	46.8	28.88	31.05	64.9	3,512	1.85%	大買/
2024/02/23	21	27.68	72.6	27.71	28.25	-51.6	3,374	-1.53%
2024/02/22	220.6	25.02	311	24.89	25.70	-90.4	3,152	-2.87%	大買/大賣/
2024/02/21	43	23.02	114.4	22.80	24.05	-71.4	2,771	-2.58%	大賣/
2024/02/20	353.3	21.79	128.2	22.06	21.90	225.1	2,539	8.86%	大買/大賣/鉅額交易
2024/02/19	32	19.88	90	20.73	21.45	-58	2,107	-2.75%
2024/02/16	97	19.26	89	19.39	19.50	8	1,946	0.41%
2024/02/15	8	17.92	12	18.00	18.00	-4	1,804	-0.22%
2024/02/05	0	0.00	6.2	17.60	17.50	-6.2	1,766	-0.35%
2024/02/02	0	0.00	1	17.60	17.55	-1	1,743	-0.06%
2024/02/01	2	17.73	7	17.74	17.65	-5	1,726	-0.29%
2024/01/31	6	17.20	7	17.25	17.25	-1	1,715	-0.06%
2024/01/30	10	17.68	3	17.67	17.65	7	1,721	0.41%
2024/01/29	5	18.07	27	18.06	17.80	-22	1,846	-1.19%
2024/01/26	28	16.98	25	17.09	17.10	3	1,763	0.17%
2024/01/25	38.1	17.67	43.8	17.61	17.30	-5.7	1,734	-0.33%
2024/01/24	47.2	17.66	47	17.42	17.50	0.2	1,630	0.01%
2024/01/23	2	16.35	22	16.40	16.30	-20	1,452	-1.38%
2024/01/22	42	15.98	52	16.13	16.20	-10	1,428	-0.70%
2024/01/19	20	16.20	14	16.10	16.35	6	1,383	0.44%
2024/01/17	3	15.73	35.5	15.39	15.50	-32.5	1,328	-2.44%
2024/01/16	28.1	15.11	15.4	15.16	15.05	12.7	1,290	0.99%
2024/01/15	5	15.22	20.4	15.30	15.30	-15.4	1,297	-1.19%
2024/01/12	28	15.18	17	15.29	15.20	11	1,307	0.84%
2024/01/11	8.6	15.16	20.4	15.33	15.40	-11.8	1,311	-0.90%
2024/01/10	16	15.18	16	15.24	15.20	0	1,313	0.00%
2024/01/09	23	15.38	19	15.41	15.25	4	1,316	0.30%
2024/01/08	1.2	15.66	22	15.60	15.55	-20.8	1,312	-1.59%
2024/01/05	3	15.35	3	15.45	15.35	0	1,310	0.00%
2024/01/04	5.2	15.33	112	15.31	15.30	-106.8	1,315	-8.12%	大賣/鉅額交易
2024/01/03	15.2	15.39	10	15.44	15.40	5.2	1,315	0.40%
2024/01/02	33.1	15.61	8	15.67	15.55	25.1	1,313	1.91%
2023/12/29	34	15.76	14	15.88	15.75	20	1,312	1.52%
2023/12/28	40	15.71	36	15.74	15.75	4	1,319	0.30%
2023/12/27	28	15.84	22	15.94	15.85	6	1,323	0.45%
2023/12/26	10	15.80	4	15.85	15.80	6	1,335	0.45%
2023/12/25	4	15.70	9	15.78	15.70	-5	1,350	-0.37%
2023/12/22	28	15.87	22	15.90	15.80	6	1,356	0.44%
2023/12/21	0	0.00	1	16.10	16.00	-1	1,357	-0.07%
2023/12/20	10	16.15	1	16.15	16.15	9	1,369	0.66%
2023/12/19	19.1	15.95	20	15.95	15.95	-0.9	1,419	-0.06%
2023/12/18	7	16.17	49	16.19	16.15	-42	1,659	-2.53%
2023/12/15	134	16.57	35	16.52	16.45	99	1,699	5.82%	大買/
2023/12/14	6	16.07	21	16.07	16.00	-15	1,797	-0.83%
2023/12/13	17.1	15.75	43	15.80	16.15	-25.9	1,753	-1.48%
2023/12/12	2	15.65	2	15.75	15.65	0	1,724	0.00%
2023/12/11	2	15.55	5	15.68	15.60	-3	1,754	-0.17%
2023/12/08	2	15.60	6	15.60	15.55	-4	1,899	-0.21%
2023/12/07	7	15.66	47	15.64	15.60	-40	1,912	-2.09%
2023/12/06	2.1	15.75	3	15.72	15.75	-0.9	2,001	-0.04%
2023/12/05	20	15.68	37	15.73	15.70	-17	1,986	-0.86%
2023/12/04	143	16.05	112	15.74	15.80	31	1,967	1.58%	大買/大賣/
2023/12/01	40	15.33	6	15.30	15.40	34	1,829	1.86%
2023/11/30	14.2	15.21	4	15.20	15.20	10.2	1,822	0.56%
2023/11/29	8	15.20	13	15.25	15.25	-5	1,813	-0.28%
2023/11/28	8	15.15	2	15.20	15.20	6	1,826	0.33%
2023/11/27	35	15.24	11	15.39	15.15	24	1,822	1.32%
2023/11/24	64	15.61	84	15.62	15.65	-20	1,802	-1.11%
2023/11/23	2	15.05	6	15.13	15.00	-4	1,648	-0.24%
2023/11/22	6	15.02	8	15.08	15.05	-2	1,649	-0.12%
2023/11/21	18	15.04	10	15.00	15.00	8	1,640	0.49%
2023/11/20	15	15.07	19	15.11	15.00	-4	1,640	-0.24%
2023/11/17	2	14.95	0	0.00	15.00	2	1,628	0.12%
2023/11/16	2	14.95	3	15.05	14.95	-1	1,627	-0.06%
2023/11/15	3	14.90	1	14.90	14.95	2	1,619	0.12%
2023/11/13	2	14.80	2	14.80	14.80	0	1,609	0.00%
2023/11/10	2	14.80	0	0.00	14.80	2	1,603	0.12%
2023/11/09	3	14.97	2	14.98	14.90	1	1,600	0.06%
2023/11/08	0	0.00	5	15.00	14.95	-5	1,608	-0.31%
2023/11/07	27	14.86	21	14.85	15.05	6	1,601	0.38%
2023/11/06	51	15.13	75	15.23	15.25	-24	1,587	-1.51%
2023/11/03	5	14.19	6	14.20	14.20	-1	1,450	-0.07%
2023/11/02	6	14.08	4	14.25	14.05	2	1,457	0.14%
2023/10/31	0	0.00	1	13.90	13.90	-1	1,480	-0.07%
2023/10/30	0	14.25	0	0.00	14.10	0	1,546	0.00%
2023/10/27	4	14.15	13	14.20	14.10	-9	1,577	-0.57%
2023/10/26	0.1	14.30	0	0.00	14.15	0.1	1,715	0.01%
2023/10/25	2	14.45	1	14.40	14.30	1	1,727	0.06%
2023/10/24	5	14.15	6	14.22	14.40	-1	1,754	-0.06%
2023/10/23	19	14.30	37	14.44	14.15	-18	1,753	-1.03%
2023/10/20	4	13.80	0	0.00	14.00	4	1,744	0.23%
2023/10/19	4.1	14.16	2	14.10	14.10	2.1	1,744	0.12%
2023/10/18	0	0.00	4	14.00	14.00	-4	1,742	-0.23%
2023/10/17	0	14.35	54	14.28	14.20	-54	1,746	-3.09%
2023/10/16	10	14.35	0	0.00	14.30	10	1,758	0.57%
2023/10/13	1.1	14.54	1.2	14.64	14.40	-0.1	1,780	-0.01%
2023/10/12	5	14.55	1	14.55	14.60	4	1,793	0.22%
2023/10/11	7	14.69	4	14.95	14.55	3	1,800	0.17%
2023/10/06	0	0.00	1	14.75	14.75	-1	1,806	-0.06%
2023/10/05	3	14.87	2	14.95	14.80	1	1,825	0.05%
2023/10/04	1	14.65	0	0.00	14.70	1	1,906	0.05%
2023/10/03	9	14.98	1	15.20	14.95	8	2,056	0.39%
2023/10/02	2	15.18	0	0.00	15.15	2	2,392	0.08%
2023/09/28	3	15.15	0	0.00	15.00	3	2,514	0.12%
2023/09/27	1	15.05	11.1	15.19	14.95	-10.1	2,608	-0.39%
2023/09/26	5	15.25	0.1	15.35	15.10	5	2,623	0.19%
2023/09/25	5	15.52	35	15.43	15.30	-30	2,615	-1.15%
2023/09/22	13	15.35	68	15.44	15.55	-55	2,597	-2.12%
2023/09/21	237	15.93	157.1	16.08	15.70	79.9	2,539	3.15%	大買/大賣/
2023/09/20	6	15.51	154	15.61	15.35	-148	2,286	-6.47%	大賣/鉅額交易
2023/09/19	174	15.70	46.4	15.69	15.75	127.6	2,239	5.70%	大買/鉅額交易
2023/09/18	0	0.00	0.3	15.05	14.85	-0.3	2,056	-0.02%
2023/09/15	6	14.98	15	14.93	14.85	-9	2,056	-0.44%
2023/09/14	15.1	15.10	24	15.01	15.10	-8.9	2,060	-0.43%
2023/09/13	60	15.38	78	15.26	15.35	-18	2,043	-0.88%
2023/09/12	21	14.50	12	14.36	14.35	9	1,921	0.47%
2023/09/11	84.3	15.07	63	14.94	14.85	21.3	1,911	1.12%
2023/09/08	1.1	14.21	0	0.00	14.25	1.1	1,810	0.06%
2023/09/07	1	14.15	1	14.25	14.10	0	1,820	0.00%
2023/09/06	3	14.15	6	14.28	14.15	-3	1,860	-0.16%
2023/09/05	0	0.00	14	14.35	14.30	-14	1,878	-0.75%
2023/09/04	0	14.50	0	0.00	14.40	0	1,893	0.00%
2023/09/01	97	14.52	76	14.48	14.55	21	1,902	1.10%
2023/08/31	2.1	14.39	2	14.25	14.15	0.1	1,895	0.01%
2023/08/30	2	14.10	2	14.20	14.20	0	1,940	0.00%
2023/08/28	0	0.00	2	14.20	14.10	-2	1,964	-0.10%
2023/08/25	2	14.00	0	0.00	14.00	2	1,969	0.10%
2023/08/23	0.1	13.85	0.2	13.90	13.90	-0.1	2,024	-0.01%
2023/08/22	0	14.05	0	0.00	13.75	0	2,057	0.00%
2023/08/18	3	14.00	4	14.13	13.90	-1	2,470	-0.04%
2023/08/17	2	14.00	3	14.03	14.00	-1	2,492	-0.04%
2023/08/16	1	13.90	7	13.96	13.90	-6	2,610	-0.23%
2023/08/15	2	14.10	13	14.08	14.10	-11	2,613	-0.42%
2023/08/14	15.1	14.01	20	14.03	13.90	-5	2,616	-0.19%
2023/08/11	2	14.60	12	14.64	14.55	-10	2,605	-0.38%
2023/08/10	4	14.64	9	14.72	14.60	-5	2,603	-0.19%
2023/08/09	9	14.96	23	14.90	14.90	-14	2,593	-0.54%
2023/08/08	21	15.32	19	15.15	15.05	2	2,592	0.08%
2023/08/07	8	15.10	1	15.25	15.10	7	2,604	0.27%
2023/08/04	12	15.32	8	15.32	15.25	4	2,604	0.15%
2023/08/02	59.3	15.80	109	15.90	15.55	-49.7	2,616	-1.90%	大賣/
2023/08/01	40	15.54	15	15.66	15.45	25	2,563	0.98%
2023/07/31	124	15.71	124	15.72	15.80	0	2,573	0.00%	大買/大賣/
2023/07/28	3	15.03	4	15.00	14.95	-1	2,471	-0.04%
2023/07/27	1	15.25	5	14.87	15.25	-4	2,546	-0.16%
2023/07/26	6	14.77	0	0.00	14.75	6	2,667	0.22%
2023/07/25	2	14.85	0	0.00	14.85	2	2,985	0.07%
2023/07/24	1	14.75	1	14.75	14.70	0	2,991	0.00%
2023/07/21	1.1	15.01	0	0.00	14.85	1.1	2,997	0.04%
2023/07/20	9	14.70	13	14.84	15.00	-4	3,028	-0.13%
2023/07/19	16	14.88	3	14.92	14.75	13	3,039	0.43%
2023/07/18	6	15.20	3	15.02	14.90	3	3,064	0.10%
2023/07/17	8	15.34	18	15.30	15.30	-10	3,146	-0.32%
2023/07/14	6	15.28	2	15.23	15.25	4	3,175	0.13%
2023/07/13	0	15.35	0	0.00	15.15	0	3,422	0.00%
2023/07/12	80	15.53	13	15.54	15.25	67	3,639	1.84%
2023/07/11	69	15.96	23	16.01	15.45	46	3,646	1.26%
2023/07/10	34	16.66	80	16.75	16.60	-46	3,589	-1.28%
2023/07/07	268	16.68	240	16.63	16.35	28	3,436	0.81%	大買/大賣/
2023/07/06	65	15.86	96	16.03	15.80	-31	3,097	-1.00%
2023/07/05	42.1	15.69	41	15.53	15.35	1.1	2,958	0.04%
2023/07/04	2	15.08	14	14.95	14.90	-12	2,865	-0.42%
2023/07/03	0	0.00	3	14.65	14.70	-3	2,849	-0.11%
2023/06/28	2	14.70	2	14.75	14.70	0	2,835	0.00%
2023/06/27	0.1	14.85	0	0.00	14.55	0.1	2,837	0.00%
2023/06/26	4	14.93	0	0.00	14.90	4	2,834	0.14%
2023/06/21	52.2	15.10	11	15.10	15.10	41.2	2,833	1.45%
2023/06/20	13	15.12	0	0.00	15.05	13	2,830	0.46%
2023/06/19	3	15.25	44	15.30	15.25	-41	2,813	-1.46%
2023/06/16	23	15.16	14	15.27	15.15	9	2,794	0.32%
2023/06/15	27	14.88	1	14.90	14.90	26	2,770	0.94%
2023/06/14	10	14.85	10	14.85	14.85	0	2,763	0.00%
2023/06/13	0	0.00	1	14.85	14.90	-1	2,767	-0.04%
2023/06/09	12	15.15	0	0.00	15.15	12	2,718	0.44%
2023/06/08	5	15.44	3	15.60	15.35	2	2,708	0.07%
2023/06/07	0	0.00	1	15.55	15.60	-1	2,705	-0.04%
2023/06/06	3	15.50	9	15.47	15.45	-6	2,709	-0.22%
2023/06/05	25	15.74	31	15.81	15.75	-6	2,700	-0.22%
2023/06/02	16	15.50	35	15.35	15.25	-19	2,655	-0.72%
2023/06/01	3	15.20	21	15.23	15.25	-18	2,649	-0.68%
2023/05/31	3	15.30	3	15.30	15.30	0	2,652	0.00%
2023/05/30	10	15.30	8	15.18	15.20	2	2,650	0.08%
2023/05/29	8	15.55	9	15.38	15.35	-1	2,622	-0.04%
2023/05/26	38.1	15.51	18	15.44	15.35	20.1	2,601	0.77%
2023/05/25	30.1	15.89	67.6	15.99	15.85	-37.6	2,579	-1.46%
2023/05/24	125	16.09	214	16.17	16.00	-89	2,518	-3.53%	大買/大賣/
2023/05/23	24	15.04	14	15.11	15.20	10	2,196	0.46%
2023/05/22	51	15.17	51	15.28	15.35	0	2,178	0.00%
2023/05/19	0.2	14.50	0	0.00	14.30	0.2	2,064	0.01%
2023/05/18	6	14.48	15	14.50	14.45	-9	2,061	-0.44%
2023/05/17	1	14.55	1	14.55	14.55	0	2,061	0.00%
2023/05/16	0	0.00	0.1	14.50	14.35	-0.1	2,081	0.00%
2023/05/15	2	14.28	21	14.35	14.25	-19	2,102	-0.90%
2023/05/12	8	14.64	1	14.45	14.35	7	2,122	0.33%
2023/05/11	8	14.64	1	14.45	14.40	7	2,138	0.33%
2023/05/10	8	15.08	57	14.97	14.80	-49	2,141	-2.29%
2023/05/09	19	14.77	2	14.85	14.70	17	2,146	0.79%
2023/05/08	0	0.00	1	15.15	15.05	-1	2,155	-0.05%
2023/05/05	25	15.52	4	15.39	15.35	21	2,237	0.94%
2023/05/04	12	15.40	5	15.46	15.35	7	2,241	0.31%
2023/05/03	29	15.51	57	15.65	15.40	-28	2,361	-1.19%
2023/05/02	155	15.45	70	15.57	15.30	85	2,334	3.64%	大買/
2023/04/28	108	15.83	133.2	15.83	16.10	-25.2	2,235	-1.13%	大買/大賣/
2023/04/27	4	14.73	0	0.00	14.65	4	2,018	0.20%
2023/04/26	3	14.57	4	14.95	14.65	-1	2,021	-0.05%
2023/04/25	12	14.85	12	15.07	14.75	0	2,033	0.00%
2023/04/24	5	14.73	10	14.70	14.80	-5	2,082	-0.24%
2023/04/21	13	14.66	32	14.49	14.45	-19	2,159	-0.88%
2023/04/20	88	15.22	87	15.15	14.85	1	2,118	0.05%
2023/04/19	55.2	14.92	47	15.07	14.90	8.2	2,010	0.41%
2023/04/18	167.8	15.69	159	15.72	15.10	8.8	1,961	0.45%	大買/大賣/
2023/04/17	106	15.19	193.3	15.38	15.70	-87.3	1,708	-5.11%	大買/大賣/
2023/04/14	100	14.54	62	14.54	14.30	38	1,476	2.57%
2023/04/13	19.1	14.38	5	14.30	14.30	14.1	1,447	0.97%
2023/04/12	0	0.00	5	14.15	14.15	-5	1,420	-0.35%
2023/04/11	0	0.00	1.1	14.28	14.15	-1.1	1,414	-0.08%
2023/04/10	0	0.00	2	14.00	13.95	-2	1,408	-0.14%
2023/04/07	28	14.12	12	14.10	14.00	16	1,421	1.13%
2023/04/06	20	14.03	33	13.99	14.15	-13	1,404	-0.92%
2023/03/29	3	13.75	3	13.85	13.70	0	1,396	0.00%
2023/03/28	13	13.84	2	13.70	13.80	11	1,413	0.78%
2023/03/27	6	14.05	10	13.99	14.05	-4	1,419	-0.28%
2023/03/24	3	13.80	8	13.93	13.85	-5	1,413	-0.35%
2023/03/23	0	0.00	13	13.88	13.85	-13	1,418	-0.92%
2023/03/22	18	13.84	14.2	13.88	13.85	3.8	1,420	0.27%
2023/03/21	15.2	13.74	10	13.78	13.70	5.2	1,423	0.37%
2023/03/20	9	13.69	28	13.67	13.65	-19	1,435	-1.32%
2023/03/17	11	13.50	12	13.58	13.50	-1	1,440	-0.07%
2023/03/16	8	13.49	3	13.75	13.40	5	1,441	0.35%
2023/03/15	8	13.91	0	0.00	13.80	8	1,439	0.56%
2023/03/14	0	0.00	3	13.90	13.85	-3	1,453	-0.21%
2023/03/13	6	13.83	3	13.95	13.95	3	1,458	0.21%
2023/03/10	11	14.01	9	14.11	13.90	2	1,460	0.14%
2023/03/09	4	14.35	5	14.50	14.15	-1	1,483	-0.07%
2023/03/08	11	14.31	10	14.45	14.40	1	1,485	0.07%
2023/03/07	8	14.35	12	14.43	14.50	-4	1,505	-0.27%
2023/03/06	0	0.00	12	14.33	14.45	-12	1,519	-0.79%
2023/03/03	6	13.93	6	14.00	14.00	0	1,533	0.00%
2023/03/02	4	13.88	14	13.92	13.85	-10	1,583	-0.63%
2023/03/01	0	0.00	8	14.05	14.00	-8	1,680	-0.48%
2023/02/24	2	14.30	4	14.15	14.15	-2	1,758	-0.11%
2023/02/23	9	14.47	5	14.40	14.35	4	1,774	0.23%
2023/02/22	20	14.17	0	0.00	14.25	20	1,762	1.13%
2023/02/21	6	14.49	23	14.69	14.40	-17	1,747	-0.97%
2023/02/20	19	14.54	1	14.55	14.55	18	1,731	1.04%
2023/02/17	0	0.00	36	14.57	14.50	-36	1,723	-2.09%
2023/02/16	5	14.45	9	14.50	14.50	-4	1,717	-0.23%
2023/02/15	3	14.65	1	14.45	14.45	2	1,715	0.12%
2023/02/14	0	0.00	10	14.70	14.60	-10	1,709	-0.59%
2023/02/13	18	14.11	35	14.10	14.20	-17	1,686	-1.01%
2023/02/10	33	14.41	14	14.45	14.35	19	1,666	1.14%
2023/02/09	19	14.55	68	14.69	14.45	-49	1,657	-2.96%
2023/02/08	47	14.51	20	14.51	14.50	27	1,647	1.64%
2023/02/07	23	14.61	1	14.55	14.55	22	1,621	1.36%
2023/02/06	26	14.63	3	14.60	14.60	23	1,603	1.43%
2023/02/03	73	14.74	203	14.55	14.65	-130	1,574	-8.25%	大賣/鉅額交易
2023/02/02	135	14.32	17	14.30	14.20	118	1,471	8.02%	大買/鉅額交易
2023/02/01	135.2	14.57	79	14.52	14.55	56.2	1,425	3.94%	大買/
2023/01/31	35	13.76	11	13.91	14.00	24	1,266	1.90%
2023/01/30	27	13.68	17.4	13.92	13.50	9.6	1,201	0.80%
2023/01/17	42	13.69	38.8	13.52	13.75	3.2	1,148	0.28%
2023/01/16	0.4	13.25	7	12.85	12.85	-6.6	1,043	-0.63%
2023/01/13	26	13.34	169	13.04	13.15	-143	1,031	-13.86%	大賣/鉅額交易
2023/01/12	24	13.25	27	13.36	13.45	-3	1,004	-0.30%
2023/01/11	190	13.19	48	12.89	13.50	142	922	15.39%	大買/鉅額交易
2023/01/09	3	12.40	5	12.41	12.40	-2	824	-0.24%
2023/01/06	0	0.00	3	12.40	12.45	-3	822	-0.36%
2023/01/04	2	12.35	0	0.00	12.45	2	817	0.24%
2023/01/03	13	12.34	10	12.45	12.45	3	815	0.37%
2022/12/28	19	12.42	0	0.00	12.40	19	807	2.35%
2022/12/27	5	12.60	32	12.63	12.55	-27	797	-3.38%
2022/12/26	34	12.40	95	12.34	12.40	-61	777	-7.84%
2022/12/23	20	12.35	3	12.35	12.40	17	774	2.20%
2022/12/22	6	12.35	4	12.44	12.40	2	774	0.26%
2022/12/21	1	12.40	2	12.35	12.20	-1	775	-0.13%
2022/12/20	18	12.58	1	12.30	12.30	17	771	2.20%
2022/12/19	5	12.90	2	12.75	12.80	3	756	0.40%
2022/12/15	4	13.40	2	13.30	13.40	2	741	0.27%
2022/12/14	2	13.20	0	0.00	13.20	2	730	0.27%
2022/12/12	15	13.05	0	0.00	13.05	15	720	2.08%
2022/12/09	0	13.00	1	13.60	13.35	-1	705	-0.14%
2022/12/07	0	0.00	10	13.59	13.45	-10	697	-1.43%
2022/12/06	5.1	13.80	402	13.49	13.50	-396.9	694	-57.17%	大賣/鉅額交易
2022/12/05	5	13.70	20	13.70	13.75	-15	683	-2.20%
2022/12/02	13	13.62	0	0.00	13.65	13	678	1.92%
2022/12/01	58	13.66	10	13.85	13.70	48	667	7.19%
2022/11/30	15	13.80	21	13.76	13.80	-6	632	-0.95%
2022/11/29	114	14.13	41	14.03	13.95	73	615	11.86%	大買/
2022/11/28	10	13.80	0	0.00	13.75	10	590	1.69%
2022/11/25	120	14.13	6	14.24	13.95	114	573	19.87%	大買/鉅額交易
2022/11/24	244	14.28	8	14.20	14.10	236	545	43.25%	大買/鉅額交易
2022/11/23	97	14.28	71	14.30	14.35	26	482	5.39%
2022/11/22	153	13.96	150	13.86	13.70	3	377	0.80%	大買/大賣/
2022/11/21	12	13.11	11	13.23	13.40	1	292	0.34%
2022/11/18	10	12.90	1	13.00	12.85	9	274	3.28%
2022/11/15	10	12.95	10	12.90	13.00	0	291	0.00%
2022/11/14	1	13.05	0	0.00	13.00	1	291	0.34%
2022/11/11	0	0.00	21	12.85	12.90	-21	290	-7.24%
2022/11/10	0	0.00	3	12.85	12.80	-3	287	-1.04%
2022/11/09	0	0.00	6	13.15	12.95	-6	288	-2.08%
2022/11/08	30	12.98	1	13.00	13.00	29	286	10.14%
2022/11/07	46	13.18	7	13.28	13.20	39	282	13.81%
2022/11/04	19	12.75	19	12.78	12.85	0	272	0.00%
2022/11/02	3	12.20	0	0.00	12.20	3	276	1.09%
2022/10/31	0	0.00	1	12.05	12.05	-1	267	-0.37%
2022/10/27	0	0.00	2	12.20	12.25	-2	267	-0.75%
2022/10/26	0	0.00	3	12.15	12.15	-3	267	-1.12%
2022/10/21	6	12.31	3	12.15	12.15	3	264	1.13%
2022/10/20	0	0.00	1	12.10	12.25	-1	258	-0.39%
2022/10/19	0	0.00	0.2	12.35	12.30	-0.2	258	-0.08%
2022/10/13	0	0.00	2	11.80	11.60	-2	250	-0.80%
2022/10/12	0	0.00	1	12.10	11.95	-1	248	-0.40%
2022/09/28	1	11.50	0	0.00	11.55	1	264	0.38%
2022/09/22	0	12.65	0	0.00	12.50	0	267	0.00%
2022/09/19	0	0.00	6	12.75	12.75	-6	270	-2.22%
2022/09/16	0	0.00	0	12.85	12.85	0	271	0.00%
2022/09/15	0	0.00	0.1	12.90	12.80	-0.1	273	-0.02%
2022/09/12	0	0.00	0.1	12.61	12.60	-0.1	279	-0.02%
2022/09/08	0.6	12.20	0	0.00	12.20	0.6	281	0.21%
2022/09/07	0	0.00	0.3	12.40	12.20	-0.3	279	-0.11%
2022/09/02	0	0.00	6	12.85	12.85	-6	284	-2.11%
2022/08/31	1	13.00	0	0.00	13.00	1	294	0.34%
2022/08/30	0	0.00	10	12.91	13.00	-10	292	-3.42%
2022/08/26	0.1	13.05	5	13.04	13.05	-4.9	289	-1.69%
2022/08/24	0.2	13.05	0	0.00	13.10	0.2	286	0.07%
2022/08/23	5	13.05	0	0.00	13.10	5	282	1.77%
2022/08/22	1	13.15	6	13.12	13.15	-5	280	-1.78%
2022/08/19	0	0.00	2	12.60	12.70	-2	264	-0.76%
2022/08/12	3	12.55	0	0.00	12.50	3	260	1.15%
2022/08/11	3	12.65	6.1	12.63	12.60	-3.1	261	-1.17%
2022/08/10	5	12.48	34	12.53	12.70	-29	256	-11.30%
2022/08/09	2.1	11.85	0	0.00	11.85	2.1	235	0.87%
2022/08/02	2	11.75	0	0.00	11.70	2	249	0.80%
2022/07/29	0	0.00	1	11.90	11.90	-1	256	-0.39%
2022/07/27	1	11.65	0	0.00	11.75	1	264	0.38%
2022/07/20	2	11.80	0	0.00	11.80	2	291	0.69%
2022/07/11	0	11.65	0	0.00	11.55	0	314	0.00%
2022/07/06	0	0.00	1	11.40	11.15	-1	327	-0.31%
2022/07/04	0	11.50	0	0.00	11.25	0	338	0.01%
2022/07/01	0	11.70	0	0.00	11.30	0	347	0.01%
2022/06/30	1	11.71	0	0.00	11.70	1	344	0.30%
2022/06/29	0	12.05	2	12.00	11.95	-2	346	-0.57%
2022/06/28	11	11.95	0	0.00	11.95	11	351	3.13%
2022/06/20	0	0.00	15	11.84	11.70	-15	419	-3.58%
2022/06/17	0	0.00	41	11.97	12.00	-41	417	-9.82%
2022/06/16	15	12.15	10	12.20	12.05	5	416	1.20%
2022/06/14	3	12.05	0	0.00	12.25	3	427	0.70%
2022/06/13	10	12.53	0	0.00	12.50	10	429	2.33%
2022/06/10	5	12.70	0	0.00	12.70	5	437	1.14%
2022/06/08	0	0.00	4	12.85	12.90	-4	460	-0.87%
2022/06/07	0	0.00	14	12.82	12.85	-14	473	-2.95%
2022/06/06	0	0.00	10	12.85	12.85	-10	487	-2.05%
2022/06/02	6	12.75	0	0.00	12.85	6	502	1.19%
2022/06/01	12	12.95	6	12.88	12.90	6	518	1.16%
2022/05/31	2	12.90	0	0.00	12.95	2	527	0.38%
2022/05/30	0	0.00	5	13.05	13.00	-5	535	-0.93%
2022/05/27	5	12.80	3	12.95	12.90	2	543	0.37%
2022/05/26	0	0.00	2	12.95	12.80	-2	567	-0.35%
2022/05/24	2	12.90	10	12.93	12.80	-8	699	-1.14%
2022/05/23	3	12.80	3	12.80	12.80	0	780	0.00%
2022/05/20	3	12.75	0	0.00	12.75	3	788	0.38%
2022/05/19	0	0.00	10	12.35	12.70	-10	796	-1.26%
2022/05/16	5	12.30	0	0.00	12.25	5	935	0.53%
2022/05/12	0	0.00	11	12.16	12.00	-11	949	-1.16%
2022/05/11	0	0.00	31	12.34	12.35	-31	945	-3.28%
2022/05/10	0	0.00	17	12.44	12.50	-17	944	-1.80%
2022/05/09	3	12.60	4	12.60	12.55	-1	946	-0.11%
2022/05/06	0	0.00	3	12.95	13.05	-3	943	-0.32%
2022/05/05	4	13.19	4	13.25	13.20	0	952	0.00%
2022/05/04	0	0.00	1	12.90	12.90	-1	951	-0.11%
2022/05/03	2	12.85	0	0.00	12.90	2	958	0.21%
2022/04/28	5	12.98	3	13.00	12.90	2	974	0.21%
2022/04/27	6	12.92	26	12.95	12.95	-20	976	-2.05%
2022/04/26	1	13.25	1	13.30	13.25	0	972	0.00%
2022/04/25	2	13.43	0	0.00	13.35	2	976	0.20%
2022/04/22	12	13.96	5	13.96	13.85	7	971	0.72%
2022/04/21	8	14.03	3	14.33	13.95	5	985	0.51%
2022/04/20	0	0.00	14	14.15	14.10	-14	987	-1.42%
2022/04/19	0	0.00	15	13.95	13.90	-15	991	-1.51%
2022/04/18	6	13.83	0	0.00	13.75	6	1,002	0.60%
2022/04/15	0	0.00	9	13.85	13.90	-9	1,005	-0.90%
2022/04/14	18	13.99	2	14.03	13.95	16	1,022	1.56%
2022/04/13	4	13.90	8	14.03	14.05	-4	1,032	-0.39%
2022/04/12	7	13.80	2	14.00	13.80	5	1,054	0.47%
2022/04/11	2	13.90	4	14.10	13.90	-2	1,081	-0.18%
2022/04/08	4	14.00	4	14.05	14.00	0	1,112	0.00%
2022/04/07	8	14.15	0	0.00	13.85	8	1,163	0.69%
2022/04/06	15	14.16	23	14.16	14.15	-8	1,263	-0.63%
2022/04/01	31	14.28	4	14.30	14.25	27	1,292	2.09%
2022/03/31	17	14.41	33	14.37	14.35	-16	1,310	-1.22%
2022/03/30	21	14.49	17	14.49	14.45	4	1,404	0.28%
2022/03/29	60	14.71	36	14.83	14.55	24	1,424	1.69%
2022/03/28	15	14.12	0	15.75	14.20	15	1,428	1.05%
2022/03/25	10	14.55	0	0.00	14.35	10	1,513	0.66%
2022/03/24	3	14.55	20	14.50	14.55	-17	1,566	-1.09%
2022/03/23	11	14.58	0	0.00	14.60	11	1,582	0.69%
2022/03/21	7	14.39	2	14.45	14.40	5	1,611	0.31%
2022/03/18	15	14.33	1	14.35	14.35	14	1,632	0.86%
2022/03/17	0	0.00	21	14.32	14.30	-21	1,657	-1.27%
2022/03/15	13	14.18	0	0.00	14.10	13	1,748	0.74%
2022/03/14	23	14.23	31	14.33	14.45	-8	1,756	-0.46%
2022/03/11	35	14.03	4	14.15	14.00	31	1,794	1.73%
2022/03/10	12	14.29	2	14.55	14.25	10	1,818	0.55%
2022/03/09	0	0.00	33	14.24	14.20	-33	1,983	-1.66%
2022/03/08	8	13.81	0	0.00	13.80	8	1,972	0.41%
2022/03/07	23	14.17	6	14.13	14.00	17	1,961	0.87%
2022/03/04	23	14.57	0	0.00	14.50	23	1,945	1.18%
2022/03/03	3	14.70	0	0.00	14.70	3	1,944	0.15%
2022/03/02	33	14.83	38	14.80	14.80	-5	1,949	-0.26%
2022/03/01	5.1	15.02	5	15.05	15.00	0.1	1,941	0.00%
2022/02/25	81	15.58	36	15.19	15.10	45	1,925	2.34%
2022/02/24	47	15.37	69	15.37	15.20	-22	1,885	-1.17%
2022/02/23	28	15.03	97	15.05	15.30	-69	1,809	-3.81%
2022/02/22	5	14.35	4	14.38	14.30	1	1,739	0.06%
2022/02/21	3	14.55	2	14.63	14.65	1	1,753	0.06%
2022/02/18	26	14.49	16	14.60	14.65	10	1,752	0.57%
2022/02/17	150	15.24	153	14.95	14.60	-3	1,740	-0.17%	大買/大賣/
2022/02/16	15	14.37	7	14.64	14.70	8	1,653	0.48%
2022/02/11	3	14.20	0	0.00	14.10	3	1,688	0.18%
2022/02/09	2	14.35	0	0.00	14.30	2	1,704	0.12%
2022/02/08	0	0.00	10	14.20	14.20	-10	1,704	-0.59%
2022/02/07	2	14.15	7	14.04	14.15	-5	1,707	-0.29%
2022/01/26	0	0.00	5	13.50	13.50	-5	1,703	-0.29%
2022/01/25	5	13.50	6	13.66	13.45	-1	1,717	-0.06%
2022/01/24	15	13.47	15	13.70	13.65	0	1,757	0.00%
2022/01/21	5	13.91	0	0.00	13.90	5	1,760	0.28%
2022/01/20	0	0.00	1	14.30	14.25	-1	1,752	-0.06%
2022/01/19	0.2	14.00	12	14.03	14.05	-11.9	1,756	-0.67%
2022/01/18	2.2	14.29	1	14.40	14.20	1.2	1,761	0.07%
2022/01/17	11	13.96	5	14.11	14.20	6	1,760	0.34%
2022/01/14	22	14.01	10	14.00	14.00	12	1,768	0.68%
2022/01/13	11	14.30	15	14.29	14.25	-4	1,783	-0.22%
2022/01/12	1.1	14.15	10	14.11	14.25	-8.9	1,788	-0.50%
2022/01/11	6	14.36	0	0.00	14.20	6	1,800	0.33%
2022/01/10	5	14.50	4	14.45	14.55	1	1,795	0.06%
2022/01/07	36	14.47	2	14.65	14.40	34	1,847	1.84%
2022/01/06	28	14.69	16	14.63	14.70	12	1,859	0.65%
2022/01/05	40	15.01	9	14.92	14.80	31	1,865	1.66%
2022/01/04	31	15.29	11	15.59	15.15	20	1,880	1.06%
2022/01/03	48.1	15.82	18	15.58	15.55	30.1	2,008	1.50%
2021/12/30	33	16.68	38	16.46	16.40	-5	2,002	-0.25%
2021/12/29	65	16.55	214	16.51	16.65	-149	1,968	-7.57%	大賣/鉅額交易
2021/12/28	12	15.58	15	15.71	15.95	-3	1,874	-0.16%
2021/12/27	14	15.84	17	15.88	15.85	-3	1,891	-0.16%
2021/12/24	95	16.54	39	16.55	16.10	56	1,898	2.95%
2021/12/23	2	16.25	41	16.08	16.20	-39	1,828	-2.13%
2021/12/22	22	16.08	65	16.13	15.70	-43	1,834	-2.34%
2021/12/21	141	16.15	14	16.38	16.00	127	1,827	6.95%	大買/鉅額交易
2021/12/20	11.1	15.67	32	15.88	16.00	-21	1,925	-1.09%
2021/12/17	2	15.53	4	15.64	15.50	-2	1,990	-0.10%
2021/12/16	56	15.65	14	15.76	15.60	42	1,978	2.12%
2021/12/15	1	15.50	3	15.50	15.45	-2	1,972	-0.10%
2021/12/14	3	15.50	56	15.38	15.30	-53	1,970	-2.69%
2021/12/13	13	15.47	126	15.42	15.50	-113	1,994	-5.66%	大賣/鉅額交易
2021/12/10	88	15.47	39	15.42	15.45	49	2,064	2.37%
2021/12/09	33	15.13	50	15.15	15.15	-17	2,011	-0.85%
2021/12/08	42	14.93	10	14.93	14.75	32	1,993	1.60%
2021/12/07	130	15.08	85	14.88	15.00	45	1,995	2.25%	大買/
2021/12/06	29	14.61	29	14.62	14.50	0	2,052	0.00%
2021/12/03	19	14.38	50	14.51	14.40	-31	2,039	-1.52%
2021/12/02	2	13.85	1	13.95	13.85	1	1,917	0.05%
2021/12/01	10	13.80	1	13.95	13.85	9	1,925	0.47%
2021/11/30	0	13.85	2	13.95	13.85	-2	1,933	-0.10%
2021/11/29	1	13.65	4	13.71	13.75	-3	1,935	-0.15%
2021/11/26	2	13.90	5	13.95	13.90	-3	1,933	-0.16%
2021/11/25	5	14.30	3	14.38	14.30	2	1,925	0.10%
2021/11/24	2	14.30	3	14.35	14.30	-1	1,971	-0.05%
2021/11/23	3	14.10	0	0.00	14.10	3	1,975	0.15%
2021/11/19	27	14.34	7	14.26	14.15	20	1,994	1.00%
2021/11/18	26	14.53	10	14.42	14.40	16	1,993	0.80%
2021/11/17	35	14.38	1	14.35	14.25	34	1,972	1.72%
2021/11/16	36	14.32	0	0.00	14.35	36	1,976	1.82%
2021/11/15	30	14.36	0	0.00	14.30	30	1,992	1.51%
2021/11/12	7.1	14.51	0	0.00	14.50	7.1	1,991	0.36%
2021/11/11	0.1	14.95	7	15.01	14.80	-6.9	1,989	-0.35%
2021/11/10	11.1	14.96	27	14.87	14.95	-15.9	1,981	-0.80%
2021/11/09	0	0.00	2	14.65	14.60	-2	1,950	-0.10%
2021/11/08	6	14.40	10	14.44	14.55	-4	1,957	-0.20%
2021/11/05	7	14.28	0	0.00	14.30	7	1,967	0.36%
2021/11/03	2	14.50	15	14.40	14.35	-13	1,971	-0.66%
2021/11/02	40	14.36	0	0.00	14.25	40	1,970	2.03%
2021/11/01	3.5	14.64	15	14.69	14.65	-11.5	1,957	-0.59%
2021/10/29	13.5	14.56	2	14.50	14.55	11.5	1,954	0.59%
2021/10/28	3	14.78	0	0.00	14.65	3	1,949	0.15%
2021/10/27	4	14.76	0	0.00	14.85	4	1,953	0.20%
2021/10/26	12	14.85	5	14.80	14.65	7	1,961	0.36%
2021/10/25	1	14.80	3	14.90	14.85	-2	1,981	-0.10%
2021/10/22	9	14.75	4	14.91	14.65	5	1,990	0.25%
2021/10/21	5	14.92	11	14.95	14.85	-6	1,987	-0.30%
2021/10/20	5	14.54	5	14.55	14.65	0	1,979	0.00%
2021/10/19	0	0.00	1	14.55	14.50	-1	1,987	-0.05%
2021/10/18	0	0.00	3	14.28	14.25	-3	2,004	-0.15%
2021/10/15	12	14.40	10	14.70	14.25	2	2,034	0.10%
2021/10/14	14	14.14	53	14.35	14.40	-39	2,003	-1.95%
2021/10/13	45	14.19	11	14.46	14.15	34	2,039	1.67%
2021/10/12	18	14.52	9	14.56	14.40	9	2,149	0.42%
2021/10/08	93	15.37	80.5	15.50	15.00	12.5	2,247	0.55%
2021/10/07	48	14.83	60	14.73	14.90	-12	2,162	-0.55%
2021/10/06	0	0.00	11	14.45	14.05	-11	2,185	-0.50%
2021/10/05	17	14.28	7	14.41	14.40	10	2,231	0.45%
2021/10/04	25	15.05	32	14.81	14.45	-7	2,323	-0.30%
2021/10/01	13	14.59	7	14.68	14.50	6	2,360	0.25%
2021/09/30	22	14.80	26	14.89	15.10	-4	2,572	-0.16%
2021/09/29	35	14.79	56	14.91	14.70	-21	2,727	-0.77%
2021/09/28	12	15.32	48	15.38	15.30	-36	2,763	-1.30%
2021/09/27	316	15.69	280	15.27	15.60	36	3,136	1.15%	大買/大賣/
2021/09/24	22	15.24	20.6	15.12	15.45	1.4	3,134	0.04%
2021/09/23	10	14.20	111	14.07	14.05	-101	3,036	-3.33%	大賣/鉅額交易
2021/09/22	10	14.10	5	14.15	14.05	5	3,057	0.16%
2021/09/17	5	14.67	0	0.00	14.60	5	3,079	0.16%
2021/09/16	21	14.87	37	15.04	14.80	-16	3,131	-0.51%
2021/09/15	140	14.89	128	15.07	15.40	12	3,100	0.39%	大買/大賣/
2021/09/14	7	14.49	6	14.55	14.35	1	3,028	0.03%
2021/09/13	0	0.00	33	14.36	14.45	-33	3,050	-1.08%
2021/09/10	14	14.08	11	14.22	14.25	3	3,066	0.10%
2021/09/09	68	14.57	98	15.14	14.10	-30	3,243	-0.92%
2021/09/08	0	0.00	52	14.85	14.85	-52	3,166	-1.64%
2021/09/06	46	13.73	83	13.66	13.50	-37	3,155	-1.17%
2021/09/03	28	13.14	30	13.24	13.10	-2	3,399	-0.06%
2021/09/02	13	13.10	9	13.27	12.95	4	3,475	0.12%
2021/09/01	4	13.24	3	13.25	13.20	1	3,497	0.03%
2021/08/31	8	13.13	3	13.20	13.15	5	3,500	0.14%
2021/08/30	23.2	13.13	0	0.00	13.15	23.2	3,530	0.66%
2021/08/27	26	13.43	51.2	13.43	13.20	-25.2	3,619	-0.70%
2021/08/26	14	13.16	5	13.15	13.05	9	3,680	0.24%
2021/08/25	21	13.12	0	0.00	13.05	21	3,714	0.57%
2021/08/24	1	13.05	7	13.20	13.15	-6	3,750	-0.16%
2021/08/23	2	13.00	22	12.85	13.05	-20	3,765	-0.53%
2021/08/20	10	12.38	0	0.00	12.40	10	3,846	0.26%
2021/08/19	10.1	12.53	16	12.49	12.45	-5.9	3,851	-0.15%
2021/08/18	13	12.23	23	12.39	12.75	-10	3,858	-0.26%
2021/08/17	12	12.55	8	12.53	12.30	4	3,863	0.10%
2021/08/16	22	12.84	29	12.57	12.40	-7	3,880	-0.18%
2021/08/13	23	12.93	42	13.00	12.90	-19	3,887	-0.49%
2021/08/12	0.1	13.20	50	13.13	13.30	-49.9	3,898	-1.28%
2021/08/11	20	13.35	3	13.58	13.30	17	3,933	0.43%
2021/08/10	19	13.84	3	14.15	13.70	16	3,962	0.40%
2021/08/09	11	14.23	2	14.25	14.10	9	4,005	0.22%
2021/08/06	4	14.28	6	14.28	14.15	-2	4,057	-0.05%
2021/08/05	3	14.10	0	0.00	14.10	3	4,129	0.07%
2021/08/04	7	14.23	5	14.30	14.30	2	4,248	0.05%
2021/08/03	9	14.29	11	14.45	14.30	-2	4,473	-0.04%
2021/08/02	8	14.09	26	14.20	14.30	-18	4,602	-0.39%
2021/07/30	17	14.07	2	14.20	14.05	15	4,817	0.31%
2021/07/29	9	14.28	6	14.29	14.35	3	5,008	0.06%
2021/07/28	19	14.25	1	14.50	14.05	18	5,110	0.35%
2021/07/27	8	14.52	1	14.85	14.40	7	5,238	0.13%
2021/07/26	6	14.78	18	14.71	14.80	-12	5,363	-0.22%
2021/07/23	7	14.66	53	14.71	14.70	-46	5,907	-0.78%
2021/07/22	10	14.43	21.1	14.56	14.30	-11.1	6,464	-0.17%
2021/07/21	94	14.78	10	14.86	14.30	84	6,687	1.26%
2021/07/20	33	15.13	7	15.03	14.95	26	6,697	0.39%
2021/07/19	68	15.63	22	15.79	15.50	46	6,713	0.69%
2021/07/16	27	15.81	81	16.00	15.75	-54	6,861	-0.79%
2021/07/15	58	15.56	36	15.81	15.80	22	6,875	0.32%
2021/07/14	90	15.93	124	16.01	15.75	-34	6,826	-0.50%	大賣/
2021/07/13	38	15.76	31	16.02	15.45	7	6,812	0.10%
2021/07/12	92	16.03	63	15.84	15.80	29	6,863	0.42%
2021/07/09	16.1	15.83	37	15.84	15.80	-20.9	6,870	-0.30%
2021/07/08	115	15.86	134	15.99	15.70	-19	6,856	-0.28%	大買/大賣/
2021/07/07	94.5	15.65	65	15.66	15.35	29.5	6,854	0.43%
2021/07/06	219	16.31	246	16.12	15.95	-27	6,881	-0.39%	大買/大賣/
2021/07/05	125.2	15.47	115	15.47	15.40	10.2	6,833	0.15%	大買/大賣/
2021/07/02	53	15.22	78	15.56	15.15	-25	6,733	-0.37%
2021/07/01	523	16.50	339.1	16.42	15.50	184	6,683	2.75%	大買/大賣/鉅額交易
2021/06/30	61.1	15.98	118	15.91	16.30	-57	6,340	-0.90%	大賣/
2021/06/29	24.1	14.85	13	14.96	14.85	11.1	6,171	0.18%
2021/06/28	4	15.06	26	15.07	15.05	-22	6,167	-0.36%
2021/06/25	38	15.16	27.1	15.08	15.00	10.9	6,248	0.18%
2021/06/24	37	15.16	86	15.20	15.30	-49	6,217	-0.79%
2021/06/23	13	14.58	37	14.49	14.60	-24	6,163	-0.39%
2021/06/22	25.1	14.46	96	14.60	14.40	-70.9	6,238	-1.14%
2021/06/21	92	14.37	62	14.38	14.20	30	6,223	0.48%
2021/06/18	33	15.07	16	15.08	15.00	17	6,200	0.27%
2021/06/17	200.1	15.45	229	15.44	15.45	-28.9	6,191	-0.47%	大買/大賣/
2021/06/16	16	14.56	37	14.47	15.00	-21	6,011	-0.35%
2021/06/15	30	14.45	63	14.42	14.40	-33	6,003	-0.55%
2021/06/11	172	15.02	79	14.93	14.70	93	5,997	1.55%	大買/
2021/06/10	30.1	14.45	44	14.66	14.85	-13.9	5,707	-0.24%
2021/06/09	33	14.71	20	14.80	14.50	13	5,636	0.23%
2021/06/08	6	14.60	7	14.63	14.60	-1	5,614	-0.02%
2021/06/07	10	14.60	15	14.52	14.60	-5	5,619	-0.09%
2021/06/04	57	15.20	58	15.07	14.90	-1	5,606	-0.02%
2021/06/03	104	15.20	65	15.27	15.00	39	5,529	0.71%	大買/
2021/06/02	53	14.91	20	15.21	14.85	33	5,491	0.60%
2021/06/01	25	14.71	19	14.71	14.90	6	5,520	0.11%
2021/05/31	20	14.52	16	14.25	14.20	4	5,723	0.07%
2021/05/28	48	14.33	62	14.28	14.15	-14	6,001	-0.23%
2021/05/27	16	13.75	1	13.70	13.70	15	5,923	0.25%
2021/05/26	3	13.53	0	0.00	13.75	3	5,925	0.05%
2021/05/25	14	13.74	33	13.58	13.50	-19	5,919	-0.32%
2021/05/24	11	13.65	44	13.85	13.60	-33	5,909	-0.56%
2021/05/21	10	13.50	32	13.53	13.60	-22	5,926	-0.37%
2021/05/20	39	13.27	1	13.35	13.10	38	5,919	0.64%
2021/05/19	9	13.24	10	13.42	13.60	-1	5,910	-0.02%
2021/05/18	70	12.49	101	12.54	12.90	-31	5,878	-0.53%	大賣/
2021/05/17	22	11.79	33	12.06	11.75	-11	5,856	-0.19%
2021/05/14	21	13.23	30	13.32	12.95	-9	5,801	-0.16%
2021/05/13	66	13.12	62	13.33	13.25	4	5,763	0.07%
2021/05/12	89	15.24	66	15.05	14.10	23	5,686	0.40%
2021/05/11	322	16.65	316.1	16.71	15.60	5.9	5,567	0.11%	大買/大賣/
2021/05/10	136	16.53	104	16.54	16.40	32	5,451	0.59%	大買/大賣/
2021/05/07	166.1	15.87	114	15.88	15.75	52.1	5,281	0.99%	大買/大賣/
2021/05/06	87	15.49	142.4	15.67	16.10	-55.4	5,065	-1.09%	大賣/
2021/05/05	123	15.20	117	14.99	14.65	6	4,875	0.12%	大買/大賣/
2021/05/04	135.3	15.65	229.1	15.63	15.30	-93.8	4,757	-1.97%	大買/大賣/
2021/05/03	118	17.73	180	17.88	17.00	-62	4,605	-1.35%	大買/大賣/
2021/04/29	553	19.02	421	18.90	17.85	132	4,470	2.95%	大買/大賣/鉅額交易
2021/04/28	617	17.69	367.4	18.02	18.85	249.7	3,924	6.36%	大買/大賣/鉅額交易
2021/04/27	169	16.52	144.6	16.37	17.15	24.4	3,355	0.73%	大買/大賣/
2021/04/26	11	15.41	18	15.47	15.60	-7	3,118	-0.22%
2021/04/23	52	15.18	24	15.21	15.00	28	3,085	0.91%
2021/04/22	87.3	15.84	128	15.80	15.30	-40.7	3,053	-1.33%	大賣/
2021/04/21	24	15.01	84	15.18	15.30	-60	2,880	-2.08%
2021/04/20	54	14.72	344	14.71	14.70	-290	2,814	-10.30%	大賣/鉅額交易
2021/04/19	49	15.04	107	15.05	15.15	-58	2,741	-2.12%	大賣/
2021/04/16	131	14.55	66	14.49	14.50	65	2,622	2.48%	大買/
2021/04/15	19	14.06	61	14.03	14.15	-42	2,540	-1.65%
2021/04/14	58	13.62	18	13.51	13.80	40	2,489	1.61%
2021/04/13	338	13.99	35.9	14.01	13.65	302.1	2,472	12.22%	大買/鉅額交易
2021/04/12	68	13.67	63	13.79	13.90	5	2,381	0.21%
2021/04/09	197	13.76	176	13.93	13.65	21	2,337	0.90%	大買/大賣/
2021/04/08	18	13.20	23	13.29	13.20	-5	2,156	-0.23%
2021/04/07	8	12.88	47	12.94	12.95	-39	2,087	-1.87%
2021/04/06	25	12.75	135	12.86	12.80	-110	2,090	-5.26%	大賣/鉅額交易
2021/04/01	22	12.58	41	12.61	12.60	-19	2,092	-0.91%
2021/03/31	15	12.60	38	12.62	12.55	-23	2,094	-1.10%
2021/03/30	119.9	12.83	181	12.96	12.60	-61.1	2,095	-2.92%	大買/大賣/
2021/03/29	16	12.58	0	0.00	12.55	16	1,996	0.80%
2021/03/26	2	12.65	4	12.70	12.70	-2	2,025	-0.10%
2021/03/25	4	12.61	77	12.89	12.65	-73	2,033	-3.59%
2021/03/24	16	12.65	0	0.00	12.65	16	1,964	0.81%
2021/03/23	13	12.73	0	0.00	12.65	13	2,013	0.65%
2021/03/22	201	12.77	32	12.74	12.80	169	2,013	8.39%	大買/鉅額交易
2021/03/19	16.1	12.70	3	12.73	12.65	13.1	2,000	0.65%
2021/03/18	0	0.00	38.1	12.68	12.85	-38.1	2,057	-1.85%
2021/03/17	1	12.55	2	12.50	12.50	-1	2,062	-0.05%
2021/03/16	16	12.50	1	12.50	12.50	15	2,097	0.72%
2021/03/15	3	12.63	16	12.60	12.50	-13	2,104	-0.62%
2021/03/12	0	0.00	6	12.50	12.45	-6	2,118	-0.28%
2021/03/11	14	12.51	2	12.58	12.50	12	2,199	0.55%
2021/03/10	6	12.48	2	12.53	12.55	4	2,253	0.18%
2021/03/08	20	12.56	15	12.58	12.45	5	2,587	0.19%
2021/03/05	25	12.64	29.1	12.72	12.70	-4.1	2,982	-0.14%
2021/03/04	191	12.72	229	12.88	13.10	-38	2,966	-1.28%	大買/大賣/
2021/03/03	182	12.84	125	12.80	12.85	57	2,747	2.07%	大買/大賣/
2021/03/02	10	11.90	12	11.77	11.70	-2	2,449	-0.08%
2021/02/26	10	11.82	3	11.83	11.85	7	2,473	0.28%
2021/02/25	13	11.75	29	11.75	11.75	-16	2,517	-0.64%
2021/02/24	22	11.84	10	11.80	11.60	12	2,526	0.47%
2021/02/23	29	12.03	37	12.16	12.05	-8	2,516	-0.32%
2021/02/22	4	11.60	17	11.68	11.75	-13	2,504	-0.52%
2021/02/19	0	0.00	1.2	11.48	11.60	-1.2	2,500	-0.05%
2021/02/18	0	0.00	7	11.50	11.45	-7	2,500	-0.28%
2021/02/17	23	11.31	11	11.27	11.30	12	2,501	0.48%
2021/02/05	5	10.80	5	10.85	10.75	0	2,501	0.00%
2021/02/04	6	11.06	75	10.94	10.85	-69	2,509	-2.75%
2021/02/02	4	10.50	45	10.75	10.80	-41	2,562	-1.60%
2021/02/01	112	10.85	10	10.90	10.65	102	2,582	3.95%	大買/鉅額交易
2021/01/29	5	10.50	5	10.55	10.45	0	2,615	0.00%
2021/01/28	5	10.50	0	0.00	10.55	5	2,652	0.19%
2021/01/27	1	10.70	10	10.68	10.70	-9	2,653	-0.34%
2021/01/26	5	10.80	0	0.00	10.75	5	2,661	0.19%
2021/01/25	0	0.00	15	10.90	10.95	-15	2,676	-0.56%
2021/01/22	8	10.60	0	0.00	10.85	8	2,686	0.30%
2021/01/21	10	10.80	0	0.00	10.60	10	2,694	0.37%
2021/01/20	8.4	11.03	0	0.00	10.80	8.4	2,729	0.31%
2021/01/19	1.2	11.23	63.3	11.23	11.20	-62.1	2,729	-2.28%
2021/01/18	59	11.10	20	11.15	11.10	39	2,806	1.39%
2021/01/15	20	11.27	5	11.30	11.15	15	3,145	0.48%
2021/01/14	0	0.00	0	11.70	11.65	0	3,146	0.00%
2021/01/13	15	11.63	0	0.00	11.75	15	3,161	0.47%
2021/01/12	1	11.50	6	11.63	11.55	-5	3,187	-0.16%
2021/01/11	0	0.00	21	11.75	11.70	-21	3,201	-0.66%
2021/01/08	33.1	11.54	8	11.73	11.65	25.1	3,245	0.77%
2021/01/07	2	11.85	15	11.83	11.75	-13	3,312	-0.39%
2021/01/06	32	12.07	12	12.10	11.80	20	3,522	0.57%
2021/01/05	3	12.57	35	12.45	12.50	-32	3,512	-0.91%
2021/01/04	14	12.77	4	12.55	12.60	10	3,552	0.28%
2020/12/30	17	12.40	18	12.48	12.45	-1	3,497	-0.03%
2020/12/29	27	12.58	21	12.61	12.40	6	3,490	0.17%
2020/12/28	27	12.73	10	12.60	12.70	17	3,477	0.49%
2020/12/25	3	12.35	23	12.45	12.35	-20	3,399	-0.59%
2020/12/24	23	12.26	10	12.30	12.35	13	3,389	0.38%
2020/12/23	5	12.15	4	12.13	12.15	1	3,377	0.03%
2020/12/22	3	12.20	84	12.48	12.20	-81	3,392	-2.39%
2020/12/21	51	12.30	16	12.30	12.35	35	3,390	1.03%
2020/12/18	15	12.24	9	12.30	12.20	6	3,393	0.18%
2020/12/17	32	12.23	3	12.17	12.30	29	3,407	0.85%
2020/12/16	20	12.20	1	12.15	12.20	19	3,467	0.55%
2020/12/15	5	12.02	21	11.96	11.95	-16	3,527	-0.45%
2020/12/14	3	12.25	3	12.27	12.25	0	3,807	0.00%
2020/12/11	38	11.99	11	12.00	12.00	27	3,754	0.72%
2020/12/10	18	12.35	8	12.35	12.35	10	3,730	0.27%
2020/12/09	3	12.50	14	12.30	12.30	-11	3,712	-0.30%
2020/12/08	26	12.47	16	12.48	12.40	10	3,727	0.27%
2020/12/07	8.8	12.68	18.1	12.68	12.60	-9.3	3,746	-0.25%
2020/12/04	38	12.51	19	12.50	12.55	19	3,681	0.52%
2020/12/03	24	12.68	32	12.63	12.70	-8	3,651	-0.22%
2020/12/02	119.6	12.95	62	12.98	12.70	57.6	3,572	1.61%	大買/
2020/12/01	101	13.18	201.2	13.43	13.55	-100.2	3,527	-2.84%	大買/大賣/
2020/11/30	37	12.46	66	12.53	12.35	-29	3,163	-0.92%
2020/11/27	7	12.25	4	12.35	12.25	3	3,126	0.10%
2020/11/26	11.1	12.25	16	12.27	12.30	-4.9	3,130	-0.16%
2020/11/25	42	12.13	6	12.28	12.20	36	3,179	1.13%
2020/11/24	52	12.13	71	12.22	12.10	-19	3,184	-0.60%
2020/11/23	70.2	11.97	111	11.96	11.95	-40.8	3,157	-1.29%	大賣/
2020/11/20	22	11.83	25.3	11.86	11.85	-3.3	3,182	-0.10%
2020/11/19	34	11.84	28	11.90	11.75	6	3,338	0.18%
2020/11/18	9	11.77	20	11.75	11.70	-11	3,405	-0.32%
2020/11/17	3	11.55	1	11.65	11.65	2	3,601	0.06%
2020/11/16	28	11.58	10	11.55	11.50	18	3,713	0.48%
2020/11/13	56	11.54	10	11.58	11.55	46	3,797	1.21%
2020/11/12	13	11.56	0	0.00	11.50	13	3,870	0.34%
2020/11/11	22	11.55	15	11.57	11.55	7	3,962	0.18%
2020/11/10	40	11.60	14	11.62	11.55	26	3,955	0.66%
2020/11/09	6	11.76	61	11.79	11.75	-55	3,912	-1.41%
2020/11/06	112	12.25	134	12.24	11.85	-22	3,914	-0.56%	大買/大賣/
2020/11/05	8	11.49	6	11.54	11.85	2	3,825	0.05%
2020/11/04	21	11.53	4	11.50	11.45	17	3,830	0.44%
2020/11/03	14.1	11.49	8	11.51	11.50	6.1	3,873	0.16%
2020/11/02	19	11.23	2	11.20	11.20	17	3,864	0.44%
2020/10/30	5	11.65	4	11.75	11.35	1	3,857	0.03%
2020/10/29	3	11.45	7	11.58	11.70	-4	3,859	-0.10%
2020/10/28	26	11.83	15	11.79	11.70	11	3,858	0.29%
2020/10/27	20	11.97	3	12.00	12.00	17	3,828	0.44%
2020/10/26	48	11.80	52.2	11.81	12.00	-4.2	3,836	-0.11%
2020/10/23	234	12.39	184	12.46	12.00	50	3,811	1.31%	大買/大賣/
2020/10/22	0	0.00	4	11.75	11.65	-4	3,570	-0.11%
2020/10/21	2	11.90	3	11.82	11.90	-1	3,576	-0.03%
2020/10/20	15	11.96	7	12.03	11.75	8	3,698	0.22%
2020/10/19	19	11.68	15	11.71	11.65	4	3,704	0.11%
2020/10/16	72	12.07	10	11.75	11.70	62	3,687	1.68%
2020/10/15	50	12.07	53	12.33	11.80	-3	3,642	-0.08%
2020/10/14	211	12.12	268	12.26	12.55	-57	3,535	-1.61%	大買/大賣/
2020/10/13	9	11.41	2	11.50	11.45	7	3,319	0.21%
2020/10/12	2	11.50	27	11.32	11.30	-25	3,299	-0.76%
2020/10/08	0	0.00	3	10.93	10.90	-3	3,246	-0.09%
2020/10/07	1	10.90	0	0.00	10.85	1	3,233	0.03%
2020/10/06	7	10.89	2	10.95	10.90	5	3,233	0.15%
2020/09/30	3	10.57	9	10.66	10.60	-6	3,406	-0.18%
2020/09/29	1	10.55	1	10.90	10.55	0	3,450	0.00%
2020/09/28	6	10.60	10	10.60	10.55	-4	3,445	-0.12%
2020/09/25	42	10.85	68	10.78	10.40	-26	3,442	-0.76%
2020/09/24	29	11.22	27	11.04	10.85	2	3,420	0.06%
2020/09/23	4	11.25	2	11.23	11.20	2	3,382	0.06%
2020/09/22	39	11.39	26	11.37	11.35	13	3,360	0.39%
2020/09/21	52	11.90	22	11.82	11.70	30	3,320	0.90%
2020/09/18	64	11.99	47	11.96	11.80	17	3,199	0.53%
2020/09/17	168	11.89	212	12.04	12.25	-44	3,129	-1.41%	大買/大賣/
2020/09/16	52	11.23	62	11.15	11.15	-10	2,834	-0.35%
2020/09/15	1	11.25	1	11.20	11.20	0	2,814	0.00%
2020/09/14	17	11.17	6	11.14	11.10	11	2,807	0.39%
2020/09/11	19	11.46	18	11.40	11.40	1	2,779	0.04%
2020/09/10	4	11.91	17.1	11.99	11.80	-13.1	2,752	-0.48%
2020/09/09	19	11.82	15	11.72	11.85	4	2,706	0.15%
2020/09/08	48	11.68	43	11.77	11.75	5	2,680	0.19%
2020/09/07	34	11.93	73	11.96	11.80	-39	2,647	-1.47%
2020/09/04	230	12.50	202	12.54	12.30	28	2,604	1.07%	大買/大賣/
2020/09/03	61	11.90	44	11.95	12.05	17	2,416	0.70%
2020/09/02	7	11.50	21	11.54	11.50	-14	2,317	-0.60%
2020/09/01	22	11.57	28	11.51	11.50	-6	2,301	-0.26%
2020/08/31	58	11.92	21	11.87	11.80	37	2,275	1.63%
2020/08/28	26	11.72	116	11.77	11.65	-90	2,209	-4.07%	大賣/
2020/08/27	28	11.63	19	11.75	11.60	9	2,168	0.42%
2020/08/26	80	11.77	13	11.71	11.65	67	2,140	3.13%
2020/08/25	60	12.06	40	12.14	11.95	20	2,096	0.95%
2020/08/24	133	12.06	110	12.20	12.00	23	1,933	1.19%	大買/大賣/
2020/08/21	197	12.02	231	11.98	12.20	-34	1,847	-1.84%	大買/大賣/
2020/08/20	135	12.60	68	12.59	12.45	67	1,645	4.07%	大買/
2020/08/19	8	13.80	18.8	13.80	13.80	-10.8	1,521	-0.71%
2020/08/18	5	12.20	61	12.39	12.55	-56	1,430	-3.92%
2020/08/17	108.3	11.12	103	11.06	11.45	5.3	1,335	0.40%	大買/大賣/
2020/08/14	9	10.66	14	10.60	10.60	-5	1,231	-0.41%
2020/08/13	21	10.58	6	10.60	10.55	15	1,228	1.22%
2020/08/12	24	10.97	26	10.96	10.90	-2	1,219	-0.16%
2020/08/11	21	10.94	25	10.98	11.25	-4	1,199	-0.33%
2020/08/10	20	10.91	34	10.78	11.00	-14	1,144	-1.22%
2020/08/07	81	10.66	39	10.66	10.50	42	1,100	3.82%
2020/08/06	2	10.15	2	10.15	10.15	0	1,047	0.00%
2020/08/05	13	10.28	16	10.30	10.30	-3	1,041	-0.29%
2020/08/04	10	10.40	29	10.41	10.40	-19	1,034	-1.84%
2020/08/03	25	10.35	13	10.19	10.10	12	1,022	1.17%
2020/07/31	7	10.44	15	10.44	10.40	-8	1,015	-0.79%
2020/07/30	14	10.51	13	10.60	10.65	1	1,016	0.10%
2020/07/29	61	10.73	67	10.67	10.55	-6	997	-0.60%
2020/07/28	138	10.32	170	10.39	10.75	-32	945	-3.38%	大買/大賣/
2020/07/27	44	9.84	12	9.94	9.80	32	839	3.81%
2020/07/24	87	10.97	60.9	10.91	10.30	26.1	813	3.21%
2020/07/23	34	9.94	41	10.05	10.55	-7	672	-1.04%
2020/07/22	0	0.00	3	9.66	9.60	-3	623	-0.48%
2020/07/21	0	0.00	1	9.60	9.51	-1	619	-0.16%
2020/07/20	8	9.63	3	9.67	9.71	5	615	0.81%
2020/07/17	6	9.82	9	9.61	9.54	-3	613	-0.49%
2020/07/16	4	9.91	12	9.96	9.96	-8	612	-1.31%
2020/07/15	12	9.96	1	9.99	9.92	11	608	1.81%
2020/07/14	7	10.00	5	10.00	10.00	2	613	0.33%
2020/07/13	7	9.97	5	10.05	10.05	2	612	0.33%
2020/07/10	16	10.04	9	10.01	10.00	7	615	1.14%
2020/07/09	57	10.34	86	10.42	10.55	-29	582	-4.98%
2020/07/08	53	9.47	41	9.60	9.84	12	429	2.80%
2020/07/07	8	9.12	0	0.00	9.12	8	384	2.08%
2020/07/06	2	9.14	11	9.20	9.20	-9	389	-2.31%
2020/07/03	0	0.00	13	9.10	9.13	-13	394	-3.30%
2020/07/01	15	9.05	0	9.12	9.03	15	399	3.75%
2020/06/30	5	8.98	0	0.00	8.98	5	404	1.24%
2020/06/24	8	9.07	0	0.00	9.05	8	408	1.96%
2020/06/19	0.1	9.19	0	0.00	9.05	0.1	418	0.02%
2020/06/11	0	0.00	4	9.15	9.01	-4	483	-0.83%
2020/06/10	0.1	9.39	13	9.38	9.33	-13	487	-2.66%
2020/06/09	5	9.49	0	0.00	9.47	5	521	0.96%
2020/06/08	0	0.00	13	9.56	9.59	-13	540	-2.40%
2020/06/02	3	9.30	0	0.00	9.28	3	548	0.55%
2020/06/01	1	9.29	0	0.00	9.27	1	551	0.18%
2020/05/29	10	9.21	10	9.30	9.30	0	549	0.00%
2020/05/28	51	9.47	11	9.29	9.29	40	551	7.26%
2020/05/26	2	9.01	0	0.00	9.05	2	584	0.34%
2020/05/19	0	0.00	3	9.18	9.19	-3	598	-0.50%
2020/05/18	5	8.99	8	8.97	8.97	-3	601	-0.50%
2020/05/15	0	0.00	10	8.70	8.75	-10	595	-1.68%
2020/05/13	0	0.00	2	8.98	9.04	-2	592	-0.34%
2020/05/11	10	9.06	10	9.15	9.17	0	595	0.00%
2020/05/08	20	9.20	0	0.00	9.17	20	594	3.36%
2020/05/07	11	9.31	1	9.28	9.26	10	591	1.69%
2020/05/06	0.1	9.20	6	8.96	9.18	-5.9	590	-1.00%
2020/05/05	3	8.81	4	8.84	8.81	-1	588	-0.17%
2020/05/04	5	8.78	0	0.00	8.77	5	595	0.84%
2020/04/30	0	0.00	5	8.87	8.94	-5	599	-0.83%
2020/04/29	10	8.70	0	0.00	8.75	10	618	1.62%
2020/04/28	5	8.67	0	0.00	8.66	5	647	0.77%
2020/04/27	0	0.00	6	8.62	8.65	-6	665	-0.90%
2020/04/22	3	8.38	12	8.40	8.41	-9	694	-1.29%
2020/04/21	5	8.42	3	8.46	8.41	2	695	0.29%
2020/04/20	0	0.00	0.5	8.70	8.72	-0.5	692	-0.08%
2020/04/17	0	0.00	11	8.81	8.69	-11	697	-1.58%
2020/04/16	20	8.64	41	8.60	8.68	-21	693	-3.03%
2020/04/15	12	8.53	20	8.60	8.76	-8	697	-1.15%
2020/04/14	0	0.00	3	8.41	8.43	-3	721	-0.42%
2020/04/13	5	8.29	0	0.00	8.28	5	728	0.69%
2020/04/10	21	8.32	0	0.00	8.33	21	752	2.79%
2020/04/09	5	8.23	0	0.00	8.29	5	867	0.58%
2020/04/08	0	0.00	170	8.12	8.21	-170	865	-19.64%	大賣/鉅額交易
2020/04/07	0	0.00	9	7.96	7.95	-9	859	-1.05%
2020/04/06	0	0.00	5	7.70	7.76	-5	858	-0.58%
2020/04/01	4	7.56	0	0.00	7.77	4	859	0.47%
2020/03/30	0	0.00	1	7.50	7.61	-1	862	-0.12%
2020/03/25	1	7.57	0	0.00	7.48	1	897	0.11%
2020/03/19	39	6.48	13	6.50	6.33	26	892	2.91%
2020/03/18	69	7.04	21	7.10	7.01	48	870	5.51%
2020/03/17	13	7.14	17	7.16	7.15	-4	865	-0.46%
2020/03/16	14	8.08	10	7.95	7.64	4	860	0.46%
2020/03/13	54	8.00	18	8.02	8.19	36	851	4.23%
2020/03/12	53	8.82	5	8.87	8.86	48	821	5.84%
2020/03/11	2	9.55	2	9.66	9.48	0	799	0.00%
2020/03/10	10	9.53	10	9.65	9.62	0	800	0.00%
2020/03/09	22.1	9.89	20	9.72	9.71	2.1	813	0.25%
2020/03/06	0	0.00	4	10.05	10.05	-4	809	-0.49%
2020/03/05	0	0.00	2	10.10	10.20	-2	808	-0.25%
2020/03/03	50	10.00	0	0.00	10.05	50	823	6.07%
2020/03/02	8	10.07	19	10.19	10.00	-11	824	-1.33%
2020/02/27	203	10.13	7	10.24	10.20	196	787	24.89%	大買/鉅額交易
2020/02/26	115	10.17	9	10.35	10.35	106	801	13.23%	大買/鉅額交易
2020/02/25	12	10.05	0	0.00	10.10	12	820	1.46%
2020/02/24	24	10.00	0	0.00	10.10	24	972	2.47%
2020/02/20	5	10.35	1	10.25	10.25	4	978	0.41%
2020/02/19	3	10.25	0	0.00	10.20	3	981	0.31%
2020/02/18	0	0.00	1	9.98	9.98	-1	972	-0.10%
2020/02/17	50	10.00	0	0.00	9.99	50	978	5.11%
2020/02/14	3	10.10	3	10.05	10.05	0	999	0.00%
2020/02/13	0	0.00	2	10.05	10.00	-2	1,015	-0.20%
2020/02/12	3	10.00	6	10.05	10.10	-3	1,026	-0.29%
2020/02/11	3	9.93	0	0.00	9.99	3	1,032	0.29%
2020/02/07	5.2	10.11	2	10.05	10.05	3.2	1,038	0.31%
2020/02/05	10	9.73	10	9.82	9.83	0	1,056	0.00%
2020/02/04	3	9.84	30.3	9.80	9.86	-27.3	1,055	-2.58%
2020/02/03	17	9.25	23	9.34	9.41	-6	1,050	-0.57%
2020/01/31	23	10.12	3	10.10	10.05	20	1,029	1.94%
2020/01/30	19.2	10.73	20	10.65	10.65	-0.8	1,005	-0.08%
2020/01/20	5	11.89	9	11.83	11.80	-4	998	-0.40%
2020/01/16	6	11.96	15	12.04	11.90	-9	1,054	-0.85%
2020/01/15	5	11.80	7	11.84	11.85	-2	1,034	-0.19%
2020/01/14	3	11.85	3	11.88	11.85	0	1,038	0.00%
2020/01/10	20	11.86	5	11.80	11.80	15	1,086	1.38%
2020/01/09	5	11.85	7	11.90	11.90	-2	1,089	-0.18%
2020/01/08	59	12.00	72	12.03	11.90	-13	1,088	-1.19%
2020/01/07	36	11.86	2	11.80	11.80	34	1,064	3.19%
2020/01/06	53	12.09	47	12.09	12.00	6	1,084	0.55%
2020/01/03	116	12.19	86	12.22	12.10	30	1,128	2.66%	大買/
2020/01/02	2	11.85	2	12.00	11.85	0	1,012	0.00%
2019/12/31	4	11.80	1	11.95	11.85	3	1,013	0.30%
2019/12/30	2	11.80	15	11.80	11.80	-13	1,014	-1.28%
2019/12/27	1	11.90	1.1	11.85	11.80	-0.1	1,056	-0.01%
2019/12/26	1	11.75	0	0.00	11.80	1	1,054	0.09%
2019/12/25	15	11.88	5	12.00	11.85	10	1,052	0.95%
2019/12/24	7	11.90	2	11.90	11.90	5	1,055	0.47%
2019/12/23	2	12.00	17	12.03	12.00	-15	1,059	-1.42%
2019/12/20	12	11.91	1	11.95	11.80	11	1,051	1.05%
2019/12/19	5	11.95	5	11.90	11.90	0	1,050	0.00%
2019/12/18	0	0.00	0.8	11.90	11.90	-0.8	1,054	-0.08%
2019/12/17	0	0.00	3	11.85	11.85	-3	1,086	-0.28%
2019/12/16	9	11.80	35	11.80	11.75	-26	1,085	-2.40%
2019/12/13	10	11.90	10	11.90	11.90	0	1,080	0.00%
2019/12/12	3	11.95	5	11.95	11.95	-2	1,089	-0.18%
2019/12/11	3	12.00	3	12.05	12.05	0	1,107	0.00%
2019/12/10	0	0.00	1	11.95	11.95	-1	1,109	-0.09%
2019/12/09	0	0.00	2	11.95	11.95	-2	1,119	-0.18%
2019/12/06	3	11.95	3	11.90	11.90	0	1,131	0.00%
2019/12/05	6	11.97	9	11.92	11.90	-3	1,143	-0.26%
2019/12/04	12	12.28	13	12.31	12.00	-1	1,155	-0.09%
2019/12/03	5	11.95	9	11.93	11.90	-4	1,166	-0.34%
2019/12/02	10	11.90	11	11.87	11.85	-1	1,184	-0.08%
2019/11/29	10	12.06	16	12.08	12.05	-6	1,196	-0.50%
2019/11/28	0	0.00	2	11.93	11.85	-2	1,278	-0.16%
2019/11/27	6	11.88	2	11.80	11.80	4	1,297	0.31%
2019/11/26	10	11.95	2	11.95	11.95	8	1,343	0.60%
2019/11/25	7	11.95	8	12.10	12.10	-1	1,347	-0.07%
2019/11/22	34	12.10	14	12.10	12.10	20	1,366	1.46%
2019/11/21	60	12.09	94	12.37	12.05	-34	1,449	-2.35%
2019/11/20	5	11.50	5	11.45	11.45	0	1,313	0.00%
2019/11/19	1	11.55	0	0.00	11.60	1	1,330	0.08%
2019/11/18	10	11.54	10	11.52	11.50	0	1,341	0.00%
2019/11/15	2	11.48	5	11.45	11.55	-3	1,365	-0.22%
2019/11/14	6	11.46	2	11.58	11.45	4	1,381	0.29%
2019/11/13	39	11.64	26	11.58	11.55	13	1,430	0.91%
2019/11/12	9	11.97	7	11.90	11.90	2	1,473	0.14%
2019/11/11	25	12.27	4	12.15	12.15	21	1,551	1.35%
2019/11/08	24	12.47	6	12.41	12.40	18	1,657	1.09%
2019/11/07	26	12.55	11	12.55	12.50	15	1,726	0.87%
2019/11/06	5	12.65	16	12.63	12.60	-11	1,855	-0.59%
2019/11/05	10	12.61	22	12.73	12.70	-12	1,981	-0.61%
2019/11/04	14	12.56	3	12.55	12.55	11	2,415	0.46%
2019/11/01	5	12.60	33	12.70	12.65	-28	2,711	-1.03%
2019/10/31	12	12.57	8	12.57	12.55	4	3,121	0.13%
2019/10/30	18	12.56	0	0.00	12.60	18	3,380	0.53%
2019/10/29	16	12.58	15	12.66	12.60	1	3,391	0.03%
2019/10/28	29	12.68	20	12.75	12.65	9	3,394	0.27%
2019/10/25	20	12.87	43	12.87	12.80	-23	3,420	-0.67%
2019/10/24	1	12.75	5	12.65	12.70	-4	3,377	-0.12%
2019/10/23	10	12.60	5	12.60	12.60	5	3,383	0.15%
2019/10/22	10	12.65	5	12.65	12.65	5	3,394	0.15%
2019/10/21	10	12.65	6	12.71	12.70	4	3,408	0.12%
2019/10/18	60	12.79	63	12.75	12.65	-3	3,435	-0.09%
2019/10/17	10	12.50	2	12.53	12.50	8	3,413	0.23%
2019/10/16	0	0.00	5	12.45	12.45	-5	3,459	-0.14%
2019/10/15	5	12.50	2	12.45	12.45	3	3,471	0.09%
2019/10/14	33	12.58	3	12.50	12.40	30	3,602	0.83%
2019/10/09	25	12.87	68	13.00	12.90	-43	3,611	-1.19%
2019/10/07	5	12.60	3	12.65	12.65	2	3,617	0.06%
2019/10/04	8	12.74	0	0.00	12.70	8	3,663	0.22%
2019/10/03	52	13.00	41	12.99	12.80	11	3,682	0.30%
2019/10/02	0	0.00	16	12.55	12.60	-16	3,670	-0.44%
2019/09/27	1	12.60	1	12.55	12.50	0	3,766	0.00%
2019/09/26	12	12.70	4	12.70	12.70	8	3,911	0.20%
2019/09/25	13	12.98	15	12.96	12.80	-2	4,062	-0.05%
2019/09/24	10	12.78	27	12.73	12.75	-17	4,155	-0.41%
2019/09/23	5	12.90	12	13.07	12.85	-7	4,248	-0.16%
2019/09/20	21	12.95	25	12.93	12.90	-4	4,333	-0.09%
2019/09/18	0	0.00	0	12.55	12.55	0	4,651	0.00%
2019/09/17	14	12.56	9	12.62	12.60	5	4,864	0.10%
2019/09/16	21	12.60	0	0.00	12.45	21	4,966	0.42%
2019/09/12	11	12.74	8	12.76	12.75	3	5,128	0.06%
2019/09/11	2	12.90	18	12.96	12.85	-16	5,364	-0.30%
2019/09/10	4	13.25	0	0.00	13.05	4	5,784	0.07%
2019/09/09	7	13.05	4	13.05	13.05	3	5,963	0.05%
2019/09/06	9	13.17	14	13.21	13.10	-5	6,237	-0.08%
2019/09/05	49	13.35	24	13.30	13.30	25	6,667	0.37%
2019/09/04	17	13.69	30	13.66	13.60	-13	6,918	-0.19%
2019/09/03	14	13.64	6	13.62	13.60	8	7,039	0.11%
2019/09/02	26	13.73	30	13.91	13.75	-4	7,209	-0.06%
2019/08/30	20	13.55	4	13.59	13.55	16	7,460	0.21%
2019/08/29	9	13.64	46	13.68	13.60	-37	7,635	-0.48%
2019/08/28	5	13.37	2	13.40	13.40	3	7,749	0.04%
2019/08/27	52	13.46	15	13.46	13.40	37	8,024	0.46%
2019/08/26	48	13.85	172	13.85	13.80	-124	8,045	-1.54%	大賣/鉅額交易
2019/08/23	16	13.11	31	13.12	13.10	-15	8,036	-0.19%
2019/08/22	26	13.16	50	13.20	13.05	-24	8,235	-0.29%
2019/08/21	71	13.31	111	13.37	13.30	-40	8,304	-0.48%	大賣/
2019/08/20	16	13.40	9	13.48	13.40	7	8,790	0.08%
2019/08/19	12	13.55	13	13.50	13.50	-1	8,849	-0.01%
2019/08/16	58	13.62	105	13.69	13.70	-47	9,046	-0.52%	大賣/
2019/08/15	130	13.48	156	13.55	13.40	-26	9,250	-0.28%	大買/大賣/
2019/08/14	289	13.62	229	13.46	13.40	60	9,219	0.65%	大買/大賣/
2019/08/13	232	14.37	251	14.50	14.15	-19	9,127	-0.21%	大買/大賣/
2019/08/12	164	14.34	214	14.24	14.20	-50	9,013	-0.55%	大買/大賣/
2019/08/08	269	14.39	331	14.49	14.35	-62	8,947	-0.69%	大買/大賣/
2019/08/07	207	14.39	149	14.32	14.30	58	8,813	0.66%	大買/大賣/
2019/08/06	1,124	14.71	792	14.95	13.95	332	8,682	3.82%	大買/大賣/鉅額交易
2019/08/05	421	14.48	535	14.51	14.90	-114	8,220	-1.39%	大買/大賣/鉅額交易
2019/08/02	666	14.03	562	14.08	13.85	104	7,916	1.31%	大買/大賣/鉅額交易
2019/08/01	235	13.08	384	13.07	13.35	-149	7,500	-1.99%	大買/大賣/鉅額交易
2019/07/31	0	0.00	37	12.16	12.15	-37	7,235	-0.51%
2019/07/30	10	12.37	5	12.10	12.10	5	7,218	0.07%
2019/07/29	30	12.39	36	12.25	12.25	-6	7,204	-0.08%
2019/07/26	11	12.23	36	12.25	12.25	-25	7,165	-0.35%
2019/07/25	5	12.10	15	12.10	12.10	-10	7,152	-0.14%
2019/07/24	6	12.24	8	12.11	12.05	-2	7,136	-0.03%
2019/07/23	12	12.22	30	12.14	12.20	-18	7,118	-0.25%
2019/07/22	35	12.29	25	12.35	12.15	10	7,099	0.14%
2019/07/19	28	12.57	9	12.53	12.45	19	7,065	0.27%
2019/07/18	48	12.89	49	12.85	12.70	-1	7,035	-0.01%
2019/07/17	11	12.59	9	12.60	12.60	2	6,981	0.03%
2019/07/16	30	12.79	20	12.87	12.85	10	6,964	0.14%
2019/07/15	3	12.42	13	12.48	12.40	-10	6,845	-0.15%
2019/07/12	24	12.20	24	12.29	12.10	0	6,808	0.00%
2019/07/11	22	12.71	37	12.76	12.60	-15	6,764	-0.22%
2019/07/10	11	12.90	114	12.81	12.85	-103	6,731	-1.53%	大賣/鉅額交易
2019/07/09	30	13.33	4	13.36	13.20	26	6,686	0.39%
2019/07/08	11	13.49	23	13.53	13.35	-12	6,660	-0.18%
2019/07/05	15	13.89	8	13.90	13.90	7	6,626	0.11%
2019/07/04	47	13.61	60	13.61	13.70	-13	6,570	-0.20%
2019/07/03	184	13.98	69	13.94	13.65	115	6,522	1.76%	大買/鉅額交易
2019/07/02	161	13.55	213	13.56	13.45	-52	6,372	-0.82%	大買/大賣/
2019/07/01	124	14.03	74	14.16	13.95	50	6,214	0.80%	大買/
2019/06/28	103	15.49	107	15.49	15.50	-4	6,094	-0.07%	大買/大賣/
2019/06/27	44	15.51	52	15.58	15.35	-8	6,000	-0.13%
2019/06/26	359	15.49	247	15.39	15.50	112	5,906	1.90%	大買/大賣/鉅額交易
2019/06/25	339	16.04	220	16.00	16.00	119	5,720	2.08%	大買/大賣/鉅額交易
2019/06/24	262	15.99	290	15.98	16.30	-28	5,545	-0.50%	大買/大賣/
2019/06/21	118	15.29	140	15.34	15.50	-22	5,326	-0.41%	大買/大賣/
2019/06/20	115	15.12	132	15.16	15.25	-17	5,210	-0.33%	大買/大賣/
2019/06/19	183	15.06	212	15.06	15.30	-29	5,027	-0.58%	大買/大賣/
2019/06/18	581.3	15.36	554	15.49	14.95	27.3	4,776	0.57%	大買/大賣/
2019/06/17	234	16.65	185.1	16.72	16.60	48.9	4,341	1.13%	大買/大賣/
2019/06/14	264	16.10	272	16.13	16.70	-8	4,138	-0.19%	大買/大賣/
2019/06/13	747	16.13	712.1	16.11	16.30	34.9	3,853	0.91%	大買/大賣/
2019/06/12	260	15.32	356	15.37	15.50	-96	3,406	-2.82%	大買/大賣/
2019/06/11	122	14.68	186	14.69	14.70	-64	3,120	-2.05%	大買/大賣/
2019/06/10	364	14.86	367	14.82	14.95	-3	2,975	-0.10%	大買/大賣/
2019/06/06	610	14.56	551.2	14.43	14.80	58.8	2,789	2.11%	大買/大賣/
2019/06/05	270.2	13.77	351	13.89	13.85	-80.8	2,440	-3.31%	大買/大賣/
2019/06/04	494	13.33	480	13.24	13.45	14	2,240	0.62%	大買/大賣/
2019/06/03	185	13.06	197	13.07	13.45	-12	2,073	-0.58%	大買/大賣/
2019/05/31	85	12.32	39	12.29	12.25	46	1,785	2.58%
2019/05/30	106	12.22	116	12.20	12.30	-10	1,723	-0.58%	大買/大賣/
2019/05/29	176	12.00	135	12.08	12.15	41	1,615	2.54%	大買/大賣/
2019/05/28	83	11.44	100	11.45	11.40	-17	1,391	-1.22%
2019/05/27	342	12.45	339	12.43	11.40	3	1,298	0.23%	大買/大賣/
2019/05/24	95	12.22	73	12.36	12.00	22	801	2.74%
2019/05/23	358	12.47	337	12.47	12.40	21	711	2.95%	大買/大賣/
2019/05/22	245	12.14	363	12.09	12.30	-118	503	-23.44%	大買/大賣/鉅額交易
2019/05/21	0	0.00	17	11.17	11.20	-17	244	-6.95%
2019/05/17	5	10.30	0	0.00	10.30	5	203	2.45%
2019/05/16	0	0.00	10	10.38	10.45	-10	194	-5.13%
2019/05/07	1	10.15	5	10.15	10.15	-4	179	-2.23%
2019/05/06	0.1	10.15	0	0.00	10.15	0.1	179	0.06%
2019/04/25	1	10.20	0	0.00	10.25	1	177	0.56%
2019/04/22	5	10.20	0	0.00	10.20	5	173	2.88%
2019/04/19	5	10.20	0	0.00	10.15	5	170	2.94%
2019/04/18	5	10.40	0	0.00	10.30	5	146	3.42%
2019/04/17	10	10.45	5	10.45	10.45	5	142	3.50%
2019/04/12	3	10.50	3	10.55	10.50	0	132	0.00%
2019/04/11	10	10.55	0	0.00	10.50	10	131	7.60%
2019/04/10	2	10.58	0	0.00	10.55	2	129	1.54%
2019/04/03	1	10.50	0	0.00	10.45	1	128	0.78%
2019/04/01	0	0.00	0.8	10.45	10.50	-0.8	126	-0.63%
2019/03/28	0	10.40	0	0.00	10.45	0	120	0.00%
2019/03/22	0	0.00	3	10.60	10.50	-3	120	-2.49%
2019/03/21	3	10.55	0	0.00	10.55	3	118	2.52%
2019/03/19	1	10.60	3	10.60	10.60	-2	119	-1.68%
2019/03/18	3	10.55	0	0.00	10.60	3	118	2.52%
2019/03/15	4	10.59	3	10.65	10.70	1	114	0.87%
2019/03/05	0	0.00	3	10.75	10.65	-3	137	-2.18%
2019/03/04	8	10.69	0	0.00	10.65	8	137	5.82%
2019/02/21	12	10.68	5	10.80	10.75	7	149	4.68%
2019/02/15	5	10.75	5	10.75	10.60	0	140	0.00%
2019/02/14	0	0.00	5	10.70	10.75	-5	142	-3.52%
2019/02/13	5	10.55	7	10.80	10.75	-2	156	-1.27%
2019/02/12	5	10.45	2	10.50	10.45	3	152	1.96%
2019/01/30	2.2	10.44	0	0.00	10.50	2.2	155	1.44%
2019/01/25	14	10.46	0	0.00	10.45	14	169	8.26%
2019/01/24	40	10.65	0	0.00	10.55	40	172	23.17%
2019/01/22	45	10.58	0	0.00	10.55	45	175	25.69%
2019/01/21	34	10.56	0	0.00	10.55	34	175	19.33%
2019/01/11	5	10.45	0	0.00	10.45	5	192	2.60%
2019/01/04	3	10.40	3	10.45	10.40	0	204	0.00%
2018/12/20	4	10.80	0	0.00	10.70	4	233	1.71%
2018/12/07	0	0.00	9	11.05	11.05	-9	247	-3.64%
2018/12/05	0	0.00	10	11.30	11.25	-10	272	-3.67%
2018/12/04	0	0.00	8	11.45	11.35	-8	274	-2.92%
2018/12/03	0	0.00	5	11.25	11.25	-5	274	-1.82%
2018/11/30	1	11.10	0	0.00	11.20	1	270	0.37%
2018/11/28	0	0.00	2	11.20	11.15	-2	273	-0.73%
2018/11/27	13	11.19	0	0.00	11.15	13	280	4.63%
2018/11/26	0	0.00	5	11.35	11.25	-5	282	-1.77%
2018/11/19	10	11.00	0	0.00	11.10	10	377	2.65%
2018/11/13	0	0.00	1	10.90	10.90	-1	386	-0.26%
2018/11/12	7	11.19	1	11.10	11.00	6	389	1.54%
2018/11/08	1	11.05	5	11.00	10.95	-4	383	-1.04%
2018/11/07	7	10.86	0	0.00	10.85	7	387	1.81%
2018/11/02	3	11.05	10	11.00	10.90	-7	447	-1.56%
2018/11/01	0	0.00	16	10.50	10.60	-16	440	-3.64%
2018/10/25	10	10.56	0	0.00	10.45	10	457	2.19%
2018/10/19	5	10.70	0	0.00	10.65	5	476	1.05%
2018/10/17	1	10.80	23	10.80	10.80	-22	482	-4.56%
2018/10/11	4	10.48	18	10.34	10.25	-14	516	-2.71%
2018/10/09	2	11.35	24	11.28	11.30	-22	506	-4.34%
2018/10/05	4	11.55	0	0.00	11.35	4	520	0.77%
2018/10/04	4	11.80	19	11.90	11.70	-15	544	-2.76%
2018/10/02	0	0.00	5	11.90	11.80	-5	562	-0.89%
2018/10/01	5	11.80	0	0.00	11.90	5	582	0.86%
2018/09/27	0	0.00	9	11.89	11.90	-9	672	-1.34%
2018/09/26	5	11.75	0	0.00	11.90	5	682	0.73%
2018/09/25	4	11.65	0	0.00	11.75	4	720	0.56%
2018/09/11	17	10.91	18	11.04	11.20	-1	1,009	-0.10%
2018/09/10	10	11.53	1	11.45	11.45	9	1,006	0.89%
2018/09/07	50	11.84	0	0.00	11.80	50	1,014	4.93%
2018/09/05	4	12.05	0	0.00	12.00	4	1,062	0.38%
2018/09/04	8	11.98	0	0.00	12.10	8	1,109	0.72%
2018/09/03	46	12.11	1	12.20	12.00	45	1,178	3.82%
2018/08/30	4	12.36	13	12.45	12.35	-9	1,273	-0.71%
2018/08/29	9	12.46	8	12.35	12.35	1	1,443	0.07%
2018/08/28	23	12.84	12	12.88	12.65	11	1,471	0.75%
2018/08/27	25	12.20	30	12.28	12.65	-5	1,534	-0.33%
2018/08/24	1	12.00	0	0.00	11.90	1	1,565	0.06%
2018/08/23	5	11.95	2	11.98	11.95	3	1,646	0.18%
2018/08/20	1	11.65	0	0.00	11.65	1	2,169	0.05%
2018/08/17	4	11.84	0	0.00	11.80	4	2,223	0.18%
2018/08/16	0	0.00	1	11.50	11.70	-1	2,230	-0.04%
2018/08/15	1	11.80	0	0.00	11.65	1	2,248	0.04%
2018/08/13	3	11.43	0	0.00	11.55	3	2,305	0.13%
2018/08/10	14	12.64	0	0.00	12.15	14	2,285	0.61%
2018/08/09	7	12.91	0	0.00	12.85	7	2,266	0.31%
2018/08/08	0	0.00	9	13.10	13.05	-9	2,272	-0.40%
2018/08/06	12	13.11	5	13.05	13.05	7	2,407	0.29%
2018/08/03	0	0.00	2	13.20	13.20	-2	2,414	-0.08%
2018/08/02	1	13.25	0	0.00	13.10	1	2,425	0.04%
2018/08/01	0	0.00	1	13.40	13.45	-1	2,443	-0.04%
2018/07/31	5	13.46	1	13.40	13.45	4	2,624	0.15%
2018/07/27	0	0.00	1.2	13.49	13.50	-1.2	2,673	-0.05%
2018/07/26	4	13.40	0.5	13.45	13.45	3.5	2,669	0.13%
2018/07/25	0	0.00	10.1	13.35	13.35	-10.1	2,667	-0.38%
2018/07/24	2	13.40	3	13.40	13.45	-1	2,664	-0.04%
2018/07/23	9	13.53	0	0.00	13.35	9	2,664	0.34%
2018/07/20	0	0.00	2	13.20	13.20	-2	2,646	-0.08%
2018/07/18	11	13.51	10	13.60	13.50	1	2,645	0.04%
2018/07/17	0	0.00	2	13.65	13.75	-2	2,643	-0.08%
2018/07/16	0	0.00	1	13.90	13.80	-1	2,641	-0.04%
2018/07/13	3	13.85	1	13.75	13.85	2	2,637	0.08%
2018/07/12	23	13.90	14	13.88	13.70	9	2,631	0.34%
2018/07/11	0	0.00	2	13.50	13.45	-2	2,610	-0.08%
2018/07/10	1	13.60	4	13.59	13.65	-3	2,634	-0.11%
2018/07/09	3	13.95	8	13.65	13.55	-5	2,634	-0.19%
2018/07/06	54	13.89	63	13.93	13.90	-9	2,669	-0.34%
2018/07/05	2	13.58	2	13.95	13.45	0	2,622	0.00%
2018/07/04	4	13.53	10	13.30	13.30	-6	2,596	-0.23%
2018/07/03	10	14.18	12	13.60	13.60	-2	2,588	-0.08%
2018/07/02	23	14.06	39	14.38	14.15	-16	2,554	-0.63%
2018/06/29	22	14.25	3	14.32	14.20	19	2,536	0.75%
2018/06/28	35	14.44	29	14.42	14.15	6	2,521	0.24%
2018/06/27	72	14.89	74	15.09	14.65	-2	2,479	-0.08%
2018/06/26	3	13.37	1	13.35	13.90	2	2,359	0.08%
2018/06/25	6	13.97	2	13.95	13.95	4	2,339	0.17%
2018/06/22	7	13.81	6	13.87	13.85	1	2,332	0.04%
2018/06/21	9	13.98	21	13.79	13.90	-12	2,322	-0.52%
2018/06/20	16	13.44	23	13.40	13.45	-7	2,313	-0.30%
2018/06/19	2	14.00	0	0.00	13.75	2	2,365	0.08%
2018/06/15	2	14.35	8.8	14.30	14.15	-6.8	2,348	-0.29%
2018/06/14	6	14.41	10	14.35	14.25	-4	2,338	-0.17%
2018/06/13	48	14.87	10	14.67	14.60	38	2,321	1.64%
2018/06/12	43	15.20	56	15.19	14.90	-13	2,298	-0.57%
2018/06/11	53	15.70	41	15.82	15.50	12	2,288	0.52%
2018/06/08	37	15.28	22	15.26	15.20	15	2,220	0.68%
2018/06/07	21	15.20	25	15.25	15.25	-4	2,165	-0.18%
2018/06/06	337	15.55	330	15.44	15.20	7	2,127	0.33%	大買/大賣/
2018/06/05	17	14.71	1	14.55	14.60	16	1,961	0.82%
2018/06/04	62	15.32	43	15.17	15.15	19	1,932	0.98%
2018/06/01	19	14.97	21	14.89	14.60	-2	1,821	-0.11%
2018/05/31	23	14.97	29	15.07	14.65	-6	1,776	-0.34%
2018/05/30	48	14.96	161.2	14.94	14.65	-113.2	1,701	-6.65%	大賣/鉅額交易
2018/05/29	207	14.86	175	14.48	15.25	32	1,605	1.99%	大買/大賣/
2018/05/28	129	14.07	140	14.34	13.90	-11	1,448	-0.76%	大買/大賣/
2018/05/25	30	13.42	40	13.29	13.15	-10	1,279	-0.78%
2018/05/24	1	12.95	0	0.00	12.85	1	1,329	0.08%
2018/05/23	7	13.14	1	12.95	13.00	6	1,487	0.40%
2018/05/22	21	13.40	74	13.59	13.25	-53	1,507	-3.52%
2018/05/18	3	12.75	5	12.80	12.75	-2	1,441	-0.14%
2018/05/17	16	12.82	6	12.85	12.90	10	1,438	0.70%
2018/05/16	1	12.70	1	12.85	12.70	0	1,427	0.00%
2018/05/15	38	13.21	12	13.32	12.95	26	1,419	1.83%
2018/05/14	34	13.49	66	13.47	13.60	-32	1,399	-2.29%
2018/05/11	28	12.83	15	13.02	12.75	13	1,291	1.01%
2018/05/10	23	12.80	29	12.84	12.70	-6	1,280	-0.47%
2018/05/09	30	13.19	28	13.20	13.00	2	1,265	0.16%
2018/05/08	274.1	13.56	263	13.56	13.60	11.1	1,243	0.89%	大買/大賣/
2018/05/07	19.9	12.68	35	12.88	13.20	-15.1	1,062	-1.42%
2018/05/02	0	0.00	4	12.20	12.15	-4	1,015	-0.39%
2018/04/30	0	0.00	5	12.10	12.25	-5	1,025	-0.49%
2018/04/26	0	0.00	16	11.90	11.70	-16	1,030	-1.55%
2018/04/25	0	0.00	8	12.15	12.20	-8	1,026	-0.78%
2018/04/24	0	0.00	3	12.27	12.15	-3	1,028	-0.29%
2018/04/23	0	0.00	3	12.65	12.70	-3	1,024	-0.29%
2018/04/20	2	12.65	2	12.80	12.70	0	1,021	0.00%
2018/04/19	1	12.75	12	12.75	12.65	-11	1,024	-1.07%
2018/04/18	2	12.60	11	12.57	12.60	-9	1,028	-0.88%
2018/04/17	0	0.00	9	12.65	12.55	-9	1,029	-0.87%
2018/04/16	33	12.87	21	12.84	12.60	12	1,046	1.15%
2018/04/13	22	12.73	1	12.75	12.55	21	1,019	2.06%
2018/04/12	92	13.13	77	13.25	12.80	15	1,048	1.43%
2018/04/11	7	12.64	9	12.58	12.75	-2	1,005	-0.20%
2018/04/10	16	12.24	5	12.35	12.40	11	1,043	1.05%
2018/04/09	12	12.20	0	0.00	12.15	12	1,216	0.99%
2018/04/03	6	12.10	0	0.00	12.15	6	1,220	0.49%
2018/03/30	6	12.60	0	0.00	12.50	6	1,254	0.48%
2018/03/27	6	12.72	19	12.70	12.75	-13	1,310	-0.99%
2018/03/26	5	12.69	3	12.60	12.60	2	1,305	0.15%
2018/03/23	23	12.73	16	12.66	12.65	7	1,300	0.54%
2018/03/22	100	13.10	104	13.13	13.00	-4	1,287	-0.31%	大賣/
2018/03/21	1	12.80	0	0.00	12.70	1	1,218	0.08%
2018/03/20	0	0.00	2	12.70	12.75	-2	1,219	-0.16%
2018/03/19	12	12.63	15	12.71	12.65	-3	1,233	-0.24%
2018/03/16	20	12.76	0	0.00	12.70	20	1,240	1.61%
2018/03/15	34	12.96	30	13.10	12.80	4	1,234	0.32%
2018/03/14	3	12.53	0	0.00	12.55	3	1,196	0.25%
2018/03/13	0	0.00	1	12.65	12.60	-1	1,192	-0.08%
2018/03/12	11	12.60	3	12.65	12.50	8	1,201	0.67%
2018/03/09	9	12.68	1	12.90	12.65	8	1,198	0.67%
2018/03/08	16	12.64	25	12.74	12.60	-9	1,191	-0.76%
2018/03/07	18	12.53	25	12.50	12.40	-7	1,180	-0.59%
2018/03/06	7	12.66	2	12.90	12.55	5	1,174	0.43%
2018/03/05	10	12.87	16	12.74	12.70	-6	1,160	-0.52%
2018/03/02	11	13.15	6	13.28	13.00	5	1,151	0.43%
2018/03/01	23	13.56	23	13.56	13.45	0	1,135	0.00%
2018/02/27	20	13.45	27	13.39	13.30	-7	1,086	-0.64%
2018/02/26	111	13.78	66	13.57	13.65	45	1,055	4.26%	大買/
2018/02/23	84	13.30	100	13.48	13.65	-16	1,000	-1.60%
2018/02/22	2	12.40	7	12.45	12.45	-5	840	-0.59%
2018/02/21	0	0.00	7	11.27	11.35	-7	810	-0.86%
2018/02/12	16	11.18	0	0.00	11.10	16	812	1.97%
2018/02/09	0	0.00	4	11.00	11.00	-4	813	-0.49%
2018/02/07	1	11.15	3	11.23	11.15	-2	821	-0.24%
2018/02/06	16	11.49	56	11.07	10.95	-40	819	-4.88%
2018/02/02	2	12.20	0	0.00	12.15	2	825	0.24%
2018/02/01	10	12.28	0	0.00	12.25	10	830	1.20%
2018/01/31	0	0.00	1	12.25	12.20	-1	830	-0.12%
2018/01/29	7	12.87	7	12.55	12.60	0	826	0.00%
2018/01/26	3	12.75	0	0.00	12.70	3	816	0.37%
2018/01/25	0	0.00	6	13.00	12.80	-6	817	-0.73%
2018/01/24	5	12.55	15	12.90	12.90	-10	812	-1.23%
2018/01/22	5	12.69	0	0.00	12.65	5	807	0.62%
2018/01/18	13	12.87	1	12.95	12.80	12	813	1.48%
2018/01/17	1	12.85	0	0.00	12.85	1	837	0.12%
2018/01/16	0	0.00	2	12.90	12.85	-2	835	-0.24%
2018/01/15	6	12.88	6	12.88	12.85	0	833	0.00%
2018/01/12	14	13.02	0	0.00	12.95	14	833	1.68%
2018/01/11	7	13.05	0	0.00	13.05	7	831	0.84%
2018/01/10	4	13.00	6	13.27	12.95	-2	835	-0.24%
2018/01/08	17	13.13	5	13.16	13.00	12	860	1.39%
2018/01/05	0	0.00	6	13.17	13.10	-6	831	-0.72%
2018/01/04	10	13.24	19	13.28	13.30	-9	823	-1.09%
2018/01/03	137	13.63	148	13.63	13.70	-11	782	-1.41%	大買/大賣/
2018/01/02	0	0.00	6	12.98	13.00	-6	627	-0.96%