磐亞 (4707)-新光券商分點個股進出

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

磐亞

(4707)

可現股當沖

股價
13.95
漲跌
▲0.05
漲幅
+0.36%
成交量
316張
產業
上櫃化工類股
120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

磐亞 (4707)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
2024/04/26	0	0.00	15	13.95	13.95	-15	841	-1.78%
2024/04/25	5	13.92	36	13.93	13.90	-31	840	-3.69%
2024/04/24	0.1	13.95	7	13.95	14.00	-6.9	839	-0.82%
2024/04/23	10	13.85	18.3	13.94	13.95	-8.3	839	-0.99%
2024/04/22	29	13.87	28	13.94	13.85	1	839	0.12%
2024/04/19	3	13.77	9	13.76	13.90	-6	835	-0.72%
2024/04/18	1	13.90	15.3	13.88	13.90	-14.3	825	-1.74%
2024/04/17	90	13.78	12.5	13.79	13.80	77.5	819	9.45%
2024/04/16	22.1	13.72	21.1	13.60	13.60	1	816	0.12%
2024/04/15	1.5	13.95	0	0.00	13.85	1.5	799	0.19%
2024/04/12	2	13.85	1	13.85	13.85	1	798	0.13%
2024/04/11	10	13.89	0.4	13.90	13.85	9.6	794	1.21%
2024/04/10	18.2	13.93	7	13.97	14.00	11.2	787	1.42%
2024/04/09	4	14.05	0	0.00	14.00	4	778	0.51%
2024/04/08	2.8	14.05	8	14.01	14.05	-5.1	773	-0.66%
2024/04/03	1.2	13.91	6	14.03	13.95	-4.9	769	-0.63%
2024/04/02	14	14.09	2	14.10	14.10	12	765	1.57%
2024/04/01	3.3	14.15	9	14.13	14.15	-5.7	759	-0.76%
2024/03/29	22.2	14.23	28	14.21	14.15	-5.9	755	-0.77%
2024/03/28	25	13.94	0	0.00	13.90	25	722	3.46%
2024/03/27	7.4	13.91	1	14.00	14.00	6.4	716	0.89%
2024/03/26	2.1	13.80	9	14.00	13.80	-6.9	709	-0.97%
2024/03/25	7	13.77	6	13.85	13.85	1	702	0.15%
2024/03/22	2.1	13.72	0	0.00	13.65	2.1	696	0.30%
2024/03/21	10.2	13.67	10	13.70	13.70	0.2	695	0.03%
2024/03/20	17.4	13.68	4	13.76	13.65	13.4	688	1.95%
2024/03/19	5	13.95	11.1	13.95	13.85	-6.1	678	-0.90%
2024/03/18	1	13.85	3.1	13.85	13.85	-2.1	677	-0.30%
2024/03/15	1.2	13.93	5	13.93	13.80	-3.8	677	-0.56%
2024/03/14	0	0.00	1	13.85	13.85	-1	672	-0.15%
2024/03/13	20.1	13.75	0	0.00	13.75	20.1	668	3.01%
2024/03/12	5	13.91	1	13.95	13.95	4	654	0.61%
2024/03/11	5	13.78	12	13.83	13.80	-7	647	-1.08%
2024/03/08	23.9	13.80	10.4	13.77	13.70	13.5	644	2.10%
2024/03/07	2.1	14.19	10.9	14.14	14.25	-8.8	610	-1.44%
2024/03/06	10	14.08	20	14.14	14.10	-10	590	-1.69%
2024/03/05	107.6	14.30	65.1	14.33	14.20	42.5	559	7.59%	大買/
2024/03/04	25.5	13.59	62.1	13.55	13.65	-36.6	455	-8.03%
2024/03/01	12.2	13.41	5.5	13.30	13.35	6.7	430	1.56%
2024/02/29	5	13.30	22.1	13.28	13.25	-17.1	424	-4.02%
2024/02/27	17	13.19	40.8	13.14	13.20	-23.8	413	-5.75%
2024/02/26	75	13.14	43	13.06	13.05	32	388	8.25%
2024/02/23	15	12.81	5.3	12.80	12.80	9.7	331	2.93%
2024/02/22	1.8	12.74	0	0.00	12.70	1.8	328	0.55%
2024/02/21	3.1	12.75	0	0.00	12.75	3.1	329	0.94%
2024/02/20	8	12.81	3	12.80	12.80	5	331	1.51%
2024/02/19	2	12.68	3.3	12.61	12.80	-1.3	334	-0.39%
2024/02/16	1.5	12.59	0	0.00	12.60	1.5	341	0.44%
2024/02/15	1.1	12.55	0	12.60	12.55	1.1	338	0.32%
2024/02/05	3.2	12.55	2.3	12.55	12.55	0.9	335	0.26%
2024/02/02	4.1	12.54	108	12.55	12.55	-103.9	335	-30.95%	大賣/鉅額交易
2024/02/01	4.8	12.53	10.4	12.60	12.55	-5.6	331	-1.69%
2024/01/31	16	12.60	0	0.00	12.60	16	318	5.02%
2024/01/30	2	12.60	28.2	12.60	12.60	-26.2	320	-8.17%
2024/01/29	0	0.00	0.6	12.65	12.65	-0.6	317	-0.20%
2024/01/26	5	12.65	1	12.65	12.65	4	319	1.25%
2024/01/24	0.1	12.65	0	0.00	12.65	0.1	319	0.03%
2024/01/23	5	12.65	0	0.00	12.65	5	319	1.56%
2024/01/22	27	12.65	0	0.00	12.60	27	318	8.48%
2024/01/19	3	12.70	1.1	12.65	12.65	1.9	316	0.61%
2024/01/18	1	12.65	1	12.60	12.65	0	316	0.00%
2024/01/17	0.7	12.70	6.2	12.65	12.65	-5.5	316	-1.73%
2024/01/16	0	0.00	13	12.75	12.65	-13	312	-4.16%
2024/01/12	23	12.73	27	12.70	12.70	-4	310	-1.29%
2024/01/11	5	12.70	0	0.00	12.70	5	310	1.61%
2024/01/10	0.4	12.75	0	0.00	12.70	0.4	314	0.12%
2024/01/09	0	0.00	10.5	12.75	12.70	-10.5	315	-3.34%
2024/01/08	2	12.75	3	12.75	12.80	-1	317	-0.31%
2024/01/05	0	0.00	0.6	12.75	12.75	-0.6	313	-0.18%
2024/01/03	10	12.70	2	12.65	12.70	8	314	2.54%
2023/12/28	3	12.67	0	0.00	12.75	3	316	0.95%
2023/12/27	1.2	12.70	0	0.00	12.70	1.2	318	0.39%
2023/12/26	12	12.66	2	12.65	12.70	10	321	3.11%
2023/12/25	1.2	12.65	4.3	12.70	12.65	-3.1	321	-0.97%
2023/12/22	0.5	12.67	0.2	12.70	12.70	0.3	321	0.09%
2023/12/21	0.1	12.70	0	0.00	12.65	0.1	322	0.02%
2023/12/20	0.5	12.71	0	0.00	12.65	0.5	322	0.17%
2023/12/19	1.2	12.65	1	12.65	12.65	0.2	323	0.05%
2023/12/18	0	0.00	5	12.82	12.75	-5	322	-1.54%
2023/12/15	1	12.70	10	12.75	12.70	-9	318	-2.83%
2023/12/14	0	0.00	3	12.72	12.65	-3	317	-0.94%
2023/12/13	5.9	12.62	0	0.00	12.65	5.9	317	1.87%
2023/12/12	12.1	12.71	1.2	12.75	12.70	10.9	311	3.49%
2023/12/11	7.2	12.79	5	12.83	12.80	2.2	309	0.70%
2023/12/08	0.2	12.85	0	0.00	12.85	0.2	309	0.06%
2023/12/07	0	0.00	1	12.85	12.85	-1	307	-0.33%
2023/12/06	1	12.95	6	12.93	12.85	-5	314	-1.59%
2023/12/05	2.1	12.78	4	12.83	12.85	-2	316	-0.62%
2023/12/04	12	12.81	11	12.83	12.90	1	311	0.32%
2023/12/01	7	12.69	1.2	12.66	12.65	5.8	299	1.93%
2023/11/30	8.2	12.55	0.3	12.60	12.55	7.9	300	2.63%
2023/11/29	6	12.60	3	12.62	12.55	3	299	1.00%
2023/11/28	1	12.65	10	12.66	12.65	-9	298	-3.01%
2023/11/27	16	12.72	17.4	12.72	12.65	-1.4	307	-0.46%
2023/11/24	0	0.00	3	12.55	12.55	-3	313	-0.96%
2023/11/22	3	12.60	1	12.60	12.60	2	351	0.57%
2023/11/21	1	12.65	1.1	12.60	12.65	-0.1	361	-0.01%
2023/11/20	0	0.00	0.4	12.55	12.55	-0.4	364	-0.12%
2023/11/17	1.3	12.55	5.5	12.55	12.60	-4.2	367	-1.15%
2023/11/16	1.4	12.44	3	12.45	12.50	-1.6	376	-0.43%
2023/11/15	3.1	12.40	1.5	12.39	12.35	1.5	386	0.40%
2023/11/14	0.4	12.34	6	12.30	12.35	-5.6	379	-1.47%
2023/11/13	0	0.00	1.5	12.27	12.30	-1.5	385	-0.38%
2023/11/10	0.1	12.25	0	12.35	12.30	0	393	0.01%
2023/11/08	1.6	12.27	9.6	12.25	12.30	-8	409	-1.96%
2023/11/07	1	12.25	0	0.00	12.30	1	411	0.24%
2023/11/06	1.3	12.26	0	0.00	12.30	1.3	416	0.31%
2023/11/03	0	12.30	0	0.00	12.30	0	423	0.00%
2023/11/02	3	12.30	0	0.00	12.25	3	422	0.71%
2023/11/01	1	12.25	0	0.00	12.25	1	424	0.24%
2023/10/31	10	12.20	0	0.00	12.20	10	425	2.35%
2023/10/30	0	12.25	0	0.00	12.25	0	431	0.00%
2023/10/27	9	12.20	0	0.00	12.30	9	433	2.07%
2023/10/25	3	12.27	1	12.30	12.30	2	438	0.46%
2023/10/24	6	12.20	0	0.00	12.30	6	445	1.35%
2023/10/20	0.1	12.25	1	12.20	12.20	-0.9	452	-0.20%
2023/10/19	0	0.00	1	12.30	12.25	-1	452	-0.22%
2023/10/18	10	12.38	7.6	12.32	12.30	2.4	456	0.52%
2023/10/17	7.1	12.40	0.5	12.40	12.40	6.6	454	1.44%
2023/10/16	0	0.00	1.5	12.30	12.35	-1.5	460	-0.33%
2023/10/13	0.2	12.25	0	0.00	12.30	0.2	466	0.04%
2023/10/12	3.3	12.25	0	12.25	12.25	3.3	466	0.70%
2023/10/11	10.1	12.25	0.2	12.35	12.20	9.9	466	2.13%
2023/10/06	0	0.00	0.3	12.30	12.25	-0.3	471	-0.06%
2023/10/05	20.5	12.25	0	0.00	12.25	20.5	473	4.33%
2023/10/04	17	12.21	1	12.20	12.25	16	493	3.25%
2023/10/03	8	12.25	0.2	12.35	12.25	7.8	508	1.53%
2023/10/02	2	12.25	0.7	12.33	12.25	1.3	506	0.26%
2023/09/28	1	12.25	6.6	12.16	12.20	-5.6	507	-1.10%
2023/09/27	0	12.25	0.8	12.25	12.15	-0.8	507	-0.16%
2023/09/26	1	12.25	0	0.00	12.20	1	509	0.20%
2023/09/25	0	12.23	0	0.00	12.20	0	509	0.00%
2023/09/21	4.2	12.20	1	12.15	12.15	3.2	512	0.62%
2023/09/20	0.3	12.30	0	0.00	12.25	0.3	512	0.05%
2023/09/19	1	12.30	0	0.00	12.25	1	516	0.19%
2023/09/18	0.3	12.31	2	12.25	12.25	-1.7	516	-0.33%
2023/09/15	0.2	12.30	0	0.00	12.30	0.2	517	0.04%
2023/09/14	2	12.25	7	12.30	12.30	-5	517	-0.97%
2023/09/13	0	0.00	33	12.30	12.25	-33	518	-6.36%
2023/09/12	9.2	12.35	15	12.30	12.30	-5.8	520	-1.11%
2023/09/11	42	12.46	2	12.40	12.30	40	522	7.66%
2023/09/08	0.1	12.60	2	12.55	12.50	-2	515	-0.38%
2023/09/07	2	12.65	47.2	12.59	12.65	-45.2	515	-8.78%
2023/09/06	8	12.70	8.4	12.70	12.65	-0.4	526	-0.08%
2023/09/05	27	12.67	4	12.71	12.75	23	540	4.26%
2023/09/04	0	12.55	0	0.00	12.55	0	567	0.01%
2023/09/01	6.3	12.50	0	0.00	12.55	6.3	566	1.11%
2023/08/31	0.2	12.48	40	12.36	12.50	-39.8	562	-7.06%
2023/08/30	16.6	12.35	33	12.30	12.35	-16.4	553	-2.96%
2023/08/29	86.6	13.29	10.2	13.25	13.35	76.4	537	14.21%
2023/08/28	20.4	13.35	0	0.00	13.35	20.4	511	3.99%
2023/08/25	3.1	13.50	54	13.45	13.45	-50.9	498	-10.21%
2023/08/24	1	13.45	1	13.45	13.40	0	488	0.00%
2023/08/22	7	13.51	12	13.40	13.40	-5	480	-1.04%
2023/08/21	8	13.40	8	13.25	13.45	0	467	0.00%
2023/08/18	0	0.00	3	13.25	13.25	-3	454	-0.66%
2023/08/17	5	13.20	26.8	13.23	13.20	-21.8	447	-4.86%
2023/08/16	12	13.17	13	13.25	13.25	-1	443	-0.23%
2023/08/15	0.1	13.20	7	13.14	13.20	-6.9	433	-1.60%
2023/08/14	22	13.05	41	13.08	13.15	-19	431	-4.41%
2023/08/11	0.5	13.10	4	13.15	13.10	-3.5	422	-0.83%
2023/08/10	31	13.12	15	13.15	13.15	16	422	3.79%
2023/08/09	3.4	13.17	53	13.15	13.15	-49.7	416	-11.93%
2023/08/08	30.5	13.05	2	13.05	13.05	28.5	408	6.98%
2023/08/07	12	13.06	0	0.00	13.05	12	411	2.92%
2023/08/04	0	0.00	33	13.15	13.15	-33	413	-7.97%
2023/08/02	37	13.15	4.8	13.09	13.15	32.2	419	7.68%
2023/08/01	11	13.05	2.1	13.05	13.10	8.9	416	2.14%
2023/07/31	0	0.00	1	13.10	13.05	-1	417	-0.24%
2023/07/28	0	0.00	7	13.06	13.10	-7	415	-1.68%
2023/07/27	9	13.24	79	13.19	13.10	-70	419	-16.68%
2023/07/26	3	13.10	13	13.09	13.00	-10	417	-2.40%
2023/07/25	7	13.05	0	0.00	13.05	7	413	1.69%
2023/07/24	1	13.10	0	0.00	13.05	1	417	0.24%
2023/07/21	0	0.00	2	13.05	13.00	-2	418	-0.48%
2023/07/20	0	0.00	3	13.00	13.05	-3	418	-0.72%
2023/07/19	58	13.07	45	13.13	13.00	13	417	3.11%
2023/07/18	43.1	13.07	35	13.14	13.00	8.1	428	1.88%
2023/07/17	12	13.00	2	13.00	13.05	10	435	2.29%
2023/07/14	1	13.00	27.9	13.00	13.05	-26.9	438	-6.15%
2023/07/13	11	13.00	12	13.05	12.95	-1	439	-0.23%
2023/07/12	3	13.05	0	0.00	13.05	3	434	0.69%
2023/07/11	28	13.08	219.5	13.15	13.05	-191.5	432	-44.29%	大賣/鉅額交易
2023/07/10	33	13.28	101.3	13.30	13.30	-68.3	415	-16.45%	大賣/
2023/07/07	1	13.05	10	13.05	13.05	-9	408	-2.20%
2023/07/06	5	13.05	0.2	13.10	13.05	4.8	412	1.17%
2023/07/05	2	13.05	1	13.05	13.05	1	417	0.24%
2023/07/03	4	13.05	1.2	13.06	13.05	2.8	424	0.66%
2023/06/30	11	13.10	0.4	13.10	13.10	10.6	427	2.49%
2023/06/29	0	0.00	2	13.00	13.05	-2	428	-0.47%
2023/06/28	0	0.00	1	13.00	13.00	-1	428	-0.23%
2023/06/27	42	13.00	2	13.00	13.00	40	427	9.35%
2023/06/26	6	13.05	0	0.00	13.05	6	425	1.41%
2023/06/21	1	13.10	0	0.00	13.05	1	426	0.23%
2023/06/20	7	13.05	0	0.00	13.00	7	427	1.64%
2023/06/19	0	0.00	36	13.00	13.00	-36	439	-8.19%
2023/06/16	46	13.01	0.8	13.01	13.05	45.2	440	10.27%
2023/06/15	9.2	13.00	1	13.00	13.00	8.2	439	1.86%
2023/06/14	28.2	13.02	0	0.00	13.05	28.2	442	6.38%
2023/06/13	173.2	13.04	8	13.01	13.05	165.2	450	36.63%	大買/鉅額交易
2023/06/12	30.3	13.05	7.1	13.11	13.05	23.2	451	5.13%
2023/06/09	24	13.26	45	13.19	13.20	-21	448	-4.68%
2023/06/08	24.1	13.07	30.4	13.01	13.05	-6.3	438	-1.43%
2023/06/07	0.3	12.90	4.2	12.90	12.90	-3.9	419	-0.92%
2023/06/06	0.5	12.90	0.2	12.90	12.90	0.4	450	0.08%
2023/06/05	4	12.86	16	12.94	12.95	-12	453	-2.64%
2023/06/02	1.1	12.85	6.4	12.85	12.85	-5.4	456	-1.18%
2023/06/01	13	12.86	1	12.80	12.85	12	466	2.57%
2023/05/31	0.2	12.80	0	0.00	12.80	0.2	467	0.04%
2023/05/30	0.1	12.85	0.1	12.80	12.80	-0.1	470	-0.01%
2023/05/29	0.1	12.81	3	12.75	12.90	-2.9	472	-0.61%
2023/05/26	5.1	12.85	0	12.85	12.85	5.1	471	1.08%
2023/05/25	2	12.85	2	12.80	12.85	0	477	0.00%
2023/05/24	0	0.00	50	12.80	12.85	-50	476	-10.50%
2023/05/23	0	0.00	2	12.80	12.80	-2	474	-0.42%
2023/05/22	1.1	12.80	0	0.00	12.75	1.1	477	0.23%
2023/05/19	0	0.00	1	12.75	12.80	-1	477	-0.21%
2023/05/18	1.3	12.80	0	0.00	12.80	1.3	480	0.27%
2023/05/17	50	12.80	0	12.80	12.75	50	479	10.43%
2023/05/16	3.2	12.80	2	12.75	12.80	1.2	476	0.25%
2023/05/15	0.1	12.75	0	0.00	12.70	0.1	473	0.02%
2023/05/10	2.4	12.68	4	12.70	12.75	-1.6	491	-0.33%
2023/05/09	12.4	12.74	0	0.00	12.70	12.4	488	2.55%
2023/05/08	15.2	12.85	0	0.00	12.85	15.2	482	3.15%
2023/05/05	10.2	12.90	5	12.96	12.95	5.2	482	1.08%
2023/05/04	0.2	12.95	24	12.94	12.95	-23.8	482	-4.93%
2023/05/03	5	12.94	1	12.90	12.90	4	480	0.83%
2023/05/02	12.2	12.87	2	12.85	12.85	10.2	475	2.14%
2023/04/28	3.2	12.85	0	0.00	12.90	3.2	472	0.68%
2023/04/27	2.2	12.85	62	12.86	12.90	-59.8	472	-12.66%
2023/04/26	4	12.70	3	12.73	12.75	1	467	0.21%
2023/04/25	0.1	12.75	35	12.80	12.75	-34.9	467	-7.47%
2023/04/24	29.3	12.66	2	12.70	12.75	27.3	462	5.90%
2023/04/21	61.5	12.70	32	12.70	12.65	29.5	463	6.35%
2023/04/20	5.4	12.86	1	12.85	12.85	4.4	444	0.99%
2023/04/19	3	12.97	27.3	12.95	13.00	-24.3	436	-5.58%
2023/04/18	0	0.00	63.7	12.93	12.90	-63.7	432	-14.74%
2023/04/17	0	0.00	25	12.95	12.95	-25	428	-5.83%
2023/04/14	0.3	12.95	57	12.95	12.90	-56.7	427	-13.26%
2023/04/13	5	12.90	7	12.91	12.90	-2	425	-0.47%
2023/04/12	10.2	12.91	7	12.94	12.90	3.2	422	0.76%
2023/04/11	8	13.01	5	13.08	13.00	3	411	0.72%
2023/04/10	4	13.05	16	13.03	13.05	-12	405	-2.95%
2023/04/07	4	12.95	90	12.95	12.90	-86	398	-21.60%
2023/04/06	0	12.90	0	0.00	12.90	0	393	0.00%
2023/03/31	28	12.80	20.4	12.85	12.85	7.6	386	1.97%
2023/03/30	13	12.83	3	12.85	12.85	10	381	2.62%
2023/03/29	67.1	12.82	3	12.80	12.85	64.1	377	16.98%
2023/03/28	0.2	12.85	14	12.90	12.85	-13.8	378	-3.65%
2023/03/27	0	0.00	7	12.85	12.90	-7	377	-1.86%
2023/03/24	5	12.90	28	12.89	12.85	-23	377	-6.09%
2023/03/23	8	12.88	0	0.00	12.85	8	377	2.12%
2023/03/22	8.2	12.89	14.2	12.89	12.90	-6	376	-1.60%
2023/03/21	0.3	12.70	5	12.80	12.75	-4.7	367	-1.29%
2023/03/20	2.1	12.70	2.9	12.67	12.70	-0.8	365	-0.23%
2023/03/17	8	12.66	3	12.65	12.70	5	362	1.38%
2023/03/16	2	12.65	3	12.62	12.65	-1	357	-0.29%
2023/03/15	1.2	12.65	1	12.60	12.70	0.2	348	0.05%
2023/03/14	12.4	12.59	0	0.00	12.60	12.4	355	3.49%
2023/03/13	14.2	12.54	7.1	12.47	12.65	7.1	352	2.02%
2023/03/10	12.7	12.64	27	12.64	12.55	-14.3	351	-4.08%
2023/03/09	66	12.83	22.4	12.77	12.75	43.6	340	12.80%
2023/03/08	4.4	12.48	2	12.50	12.45	2.4	317	0.77%
2023/03/07	0.1	12.40	20	12.41	12.45	-20	315	-6.31%
2023/03/06	26	12.41	0	0.00	12.40	26	310	8.36%
2023/03/03	7.8	12.35	5	12.32	12.30	2.8	299	0.94%
2023/03/02	1	12.35	3	12.35	12.30	-2	298	-0.67%
2023/03/01	0	0.00	32	12.30	12.35	-32	301	-10.62%
2023/02/24	16.3	12.38	67	12.35	12.35	-50.7	299	-16.92%
2023/02/23	7	12.35	6	12.33	12.35	1	293	0.34%
2023/02/22	0.3	12.20	1	12.20	12.25	-0.7	291	-0.23%
2023/02/21	14.2	12.24	4	12.23	12.25	10.2	292	3.50%
2023/02/20	132.5	12.23	0	0.00	12.20	132.5	293	45.08%	大買/鉅額交易
2023/02/17	3.1	12.20	2	12.15	12.15	1.1	298	0.37%
2023/02/16	11	12.15	3.3	12.12	12.15	7.7	299	2.59%
2023/02/15	0.4	12.10	0	0.00	12.15	0.4	303	0.14%
2023/02/14	10.3	12.15	2	12.13	12.15	8.3	303	2.74%
2023/02/10	2	12.20	2	12.15	12.15	0	317	0.00%
2023/02/09	11.8	12.11	5	12.20	12.15	6.8	312	2.18%
2023/02/08	2	12.28	3	12.22	12.30	-1	299	-0.33%
2023/02/07	0	0.00	1.1	12.20	12.25	-1.1	296	-0.36%
2023/02/06	0.1	12.25	0	0.00	12.25	0.1	294	0.02%
2023/02/03	7	12.25	7.3	12.20	12.25	-0.3	293	-0.09%
2023/02/02	1.9	12.20	6	12.11	12.20	-4.2	291	-1.42%
2023/02/01	4	12.10	10	12.09	12.10	-6	289	-2.07%
2023/01/31	1	12.05	0	0.00	12.05	1	292	0.34%
2023/01/30	1.2	12.04	2	12.00	12.05	-0.9	291	-0.29%
2023/01/17	1	11.95	0	0.00	12.00	1	290	0.34%
2023/01/16	0.1	11.95	0	0.00	11.90	0.1	290	0.02%
2023/01/13	1	11.95	0	0.00	11.95	1	291	0.34%
2023/01/12	6	12.00	6	12.00	11.95	0	297	0.00%
2023/01/11	0	12.00	16	11.95	11.90	-16	304	-5.26%
2023/01/10	5.5	12.00	0	0.00	12.00	5.5	306	1.80%
2023/01/09	17	12.00	10	12.00	12.00	7	311	2.24%
2023/01/06	0.2	11.85	0	0.00	11.95	0.2	307	0.08%
2023/01/05	0	0.00	6	11.93	11.90	-6	319	-1.88%
2022/12/30	5	11.85	3	11.90	11.95	2	325	0.61%
2022/12/28	1	11.95	0	0.00	11.90	1	331	0.30%
2022/12/27	5	12.04	3	11.98	11.95	2	335	0.60%
2022/12/26	3.2	11.84	2	11.90	12.00	1.2	337	0.35%
2022/12/23	0	0.00	1	11.80	11.85	-1	340	-0.29%
2022/12/22	4	11.90	4	11.85	11.90	0	346	0.00%
2022/12/21	1	11.80	0	0.00	11.80	1	357	0.28%
2022/12/20	0.2	11.90	2	11.90	11.85	-1.8	360	-0.51%
2022/12/19	0.5	11.95	1	11.95	11.95	-0.5	367	-0.15%
2022/12/16	10.1	11.90	1.6	11.89	11.95	8.5	369	2.31%
2022/12/15	2	12.00	1	11.95	12.00	1	369	0.27%
2022/12/14	4.4	12.04	7.7	11.95	12.00	-3.3	367	-0.90%
2022/12/13	5	12.00	8.3	11.94	12.00	-3.3	365	-0.89%
2022/12/12	15	11.91	11	11.88	11.90	4	367	1.09%
2022/12/09	3	11.75	2	11.70	11.75	1	368	0.27%
2022/12/08	0	0.00	4	11.60	11.70	-4	373	-1.07%
2022/12/07	0.1	11.60	1	11.55	11.55	-0.9	375	-0.25%
2022/12/06	2.4	11.63	0	0.00	11.50	2.4	374	0.64%
2022/12/05	2.3	11.94	1	11.90	11.85	1.3	366	0.34%
2022/12/02	0	0.00	2	11.90	11.95	-2	362	-0.55%
2022/12/01	6	11.95	11	11.85	11.90	-5	359	-1.39%
2022/11/30	18	11.87	14	11.83	11.80	4	364	1.10%
2022/11/29	4.4	11.75	5	11.68	11.75	-0.6	363	-0.16%
2022/11/28	7	11.74	1.2	11.69	11.75	5.8	362	1.60%
2022/11/25	2.1	11.65	0	0.00	11.60	2.1	364	0.58%
2022/11/24	6	11.73	10	11.69	11.65	-4	370	-1.08%
2022/11/23	18	11.71	12	11.67	11.70	6	395	1.52%
2022/11/22	1	11.60	1.1	11.55	11.55	-0.1	415	-0.02%
2022/11/21	0	0.00	11	11.52	11.55	-11	427	-2.57%
2022/11/18	18	11.59	3	11.55	11.55	15	437	3.44%
2022/11/17	2	11.50	0	11.50	11.50	2	441	0.46%
2022/11/16	0	11.50	0	0.00	11.45	0	449	0.00%
2022/11/15	0	0.00	7	11.41	11.45	-7	459	-1.52%
2022/11/14	9	11.58	1	11.50	11.55	8	463	1.73%
2022/11/11	12	11.40	76	11.45	11.50	-64	469	-13.62%
2022/11/10	1.1	11.45	1	11.40	11.45	0.1	477	0.01%
2022/11/09	3.1	11.50	0	0.00	11.50	3.1	493	0.63%
2022/11/08	12.2	11.50	0.2	11.50	11.35	12.1	499	2.42%
2022/11/07	1	11.40	1	11.30	11.35	0	491	0.00%
2022/11/03	1	11.25	7	11.20	11.25	-6	509	-1.18%
2022/11/02	0	0.00	2	11.20	11.25	-2	523	-0.38%
2022/11/01	0	0.00	0.1	11.15	11.20	-0.1	526	-0.01%
2022/10/31	10.2	11.10	0	11.15	11.15	10.2	529	1.93%
2022/10/28	0.2	11.10	0	0.00	11.15	0.2	533	0.04%
2022/10/27	0.5	11.10	0	0.00	11.20	0.5	537	0.09%
2022/10/26	9	10.90	0	0.00	10.90	9	540	1.67%
2022/10/25	2.4	10.91	0	0.00	10.90	2.4	545	0.43%
2022/10/24	6	11.00	6	10.95	11.00	0	549	0.00%
2022/10/20	21.7	10.87	20	10.83	10.90	1.7	553	0.31%
2022/10/19	0	0.00	1	11.20	11.05	-1	545	-0.18%
2022/10/18	15.7	11.20	5	11.15	11.20	10.7	538	1.99%
2022/10/17	3.1	11.20	0	0.00	11.25	3.1	545	0.57%
2022/10/14	1.1	11.60	7.4	11.50	11.45	-6.3	539	-1.16%
2022/10/13	16.9	11.45	0	0.00	11.45	16.9	543	3.11%
2022/10/12	0	0.00	13	11.70	11.75	-13	535	-2.43%
2022/10/11	5.8	11.81	0	0.00	11.80	5.8	534	1.08%
2022/10/06	7.6	12.03	1	11.95	12.05	6.6	534	1.23%
2022/10/05	1.2	12.09	1	12.10	12.00	0.2	536	0.03%
2022/10/04	1.1	12.05	1	12.00	12.05	0.1	534	0.01%
2022/10/03	0.5	11.90	1	11.95	11.90	-0.5	532	-0.09%
2022/09/30	3.2	11.92	5	11.85	11.90	-1.8	535	-0.34%
2022/09/29	0.1	12.00	3	12.10	11.95	-2.9	532	-0.55%
2022/09/28	7.1	12.04	38.3	12.16	12.05	-31.2	532	-5.86%
2022/09/27	4	12.25	15	12.26	12.30	-11	527	-2.09%
2022/09/26	6	12.32	3	12.30	12.25	3	529	0.57%
2022/09/23	4	12.48	0	0.00	12.45	4	528	0.76%
2022/09/22	4	12.45	0	0.00	12.55	4	531	0.75%
2022/09/21	0	0.00	0	12.55	12.50	0	530	0.00%
2022/09/20	0	0.00	0	12.55	12.55	0	533	0.00%
2022/09/19	9.1	12.51	0	0.00	12.50	9.1	532	1.71%
2022/09/16	8	12.45	0	0.00	12.55	8	532	1.50%
2022/09/15	6	12.50	0	0.00	12.50	6	531	1.13%
2022/09/13	3	12.60	0	0.00	12.55	3	528	0.57%
2022/09/12	1	12.60	0	0.00	12.60	1	539	0.19%
2022/09/08	2	12.50	0	0.00	12.50	2	546	0.37%
2022/09/07	1.1	12.40	0	0.00	12.40	1.1	552	0.20%
2022/09/06	14.4	12.44	0	0.00	12.40	14.4	556	2.58%
2022/09/05	7.2	12.53	17	12.57	12.50	-9.8	552	-1.77%
2022/09/02	16	12.65	2	12.70	12.60	14	552	2.53%
2022/09/01	24.1	12.65	0	0.00	12.65	24.1	565	4.26%
2022/08/31	3	12.65	6	12.69	12.65	-3	566	-0.53%
2022/08/30	30.5	12.64	27.8	12.55	12.60	2.7	563	0.49%
2022/08/29	60.9	13.31	3	13.27	13.30	57.9	535	10.82%
2022/08/26	5	13.35	23	13.34	13.35	-18	513	-3.51%
2022/08/25	13	13.30	3	13.35	13.30	10	499	2.00%
2022/08/24	3	13.30	0	0.00	13.25	3	493	0.61%
2022/08/23	5.3	13.25	0	0.00	13.25	5.3	485	1.10%
2022/08/22	6.1	13.30	0	0.00	13.25	6.1	481	1.26%
2022/08/19	14	13.34	18	13.30	13.30	-4	475	-0.84%
2022/08/18	30.2	13.28	0	0.00	13.30	30.2	462	6.52%
2022/08/16	16	13.32	0	13.30	13.20	16	443	3.60%
2022/08/15	15	13.20	4	13.18	13.20	11	428	2.57%
2022/08/11	5	12.90	0.1	13.00	12.95	4.9	419	1.17%
2022/08/10	6	12.90	16	12.89	12.90	-10	424	-2.35%
2022/08/09	1	13.05	10	13.19	13.20	-9	411	-2.18%
2022/08/05	27	12.99	0	0.00	12.95	27	398	6.77%
2022/08/03	0	0.00	10	12.90	12.90	-10	402	-2.48%
2022/08/01	0	13.00	0	0.00	13.05	0	407	0.00%
2022/07/28	2	13.00	0	0.00	13.00	2	406	0.49%
2022/07/27	1	13.00	0	0.00	12.95	1	405	0.25%
2022/07/26	0.4	13.00	0	0.00	13.00	0.4	406	0.10%
2022/07/22	2.2	13.19	3	13.10	13.05	-0.8	418	-0.19%
2022/07/20	0	0.00	50	12.95	12.90	-50	436	-11.47%
2022/07/19	6.2	12.85	50	12.91	13.00	-43.8	446	-9.81%
2022/07/18	4	12.85	0	0.00	12.90	4	451	0.89%
2022/07/15	4	12.80	14	12.85	12.90	-10	465	-2.15%
2022/07/14	6	12.75	0	0.00	12.75	6	477	1.26%
2022/07/13	0	0.00	12	12.75	12.75	-12	510	-2.35%
2022/07/12	10	12.60	0	0.00	12.65	10	651	1.54%
2022/07/08	105	12.75	5	12.80	12.70	100	682	14.65%	大買/
2022/07/07	10	12.55	0	0.00	12.60	10	764	1.31%
2022/07/06	1.2	12.52	0	0.00	12.55	1.2	798	0.15%
2022/07/05	8.2	12.57	1	12.55	12.65	7.2	842	0.86%
2022/07/04	4	12.58	0	0.00	12.55	4	848	0.47%
2022/07/01	4	12.66	0	0.00	12.60	4	872	0.46%
2022/06/30	3	12.77	3	12.82	12.80	0	890	0.00%
2022/06/29	0	0.00	9	12.90	12.95	-9	931	-0.97%
2022/06/28	0	0.00	1	12.90	12.95	-1	950	-0.11%
2022/06/27	0	12.80	0	0.00	12.85	0	962	0.00%
2022/06/24	6.3	12.75	0	0.00	12.75	6.3	982	0.64%
2022/06/23	3	12.75	0	0.00	12.75	3	1,019	0.29%
2022/06/22	5	12.74	0	0.00	12.75	5	1,028	0.49%
2022/06/21	3	12.80	1	12.85	12.90	2	1,032	0.19%
2022/06/20	8	12.77	0	0.00	12.75	8	1,040	0.77%
2022/06/17	1	12.85	32	12.95	12.90	-31	1,034	-3.00%
2022/06/16	0	0.00	0.1	13.00	12.95	-0.1	1,033	-0.01%
2022/06/15	0	0.00	7	13.16	13.15	-7	1,034	-0.68%
2022/06/14	1.4	12.88	0	12.95	12.95	1.4	1,045	0.13%
2022/06/13	2.9	13.02	10	13.00	12.95	-7.1	1,053	-0.67%
2022/06/10	53.6	13.09	43.4	13.16	13.15	10.2	1,085	0.94%
2022/06/09	0	0.00	0.7	13.05	13.00	-0.7	1,071	-0.06%
2022/06/08	21	12.85	15	12.95	12.95	6	1,066	0.56%
2022/06/07	0.1	13.00	0	12.90	12.95	0.1	1,072	0.01%
2022/06/06	0	0.00	16	12.95	12.95	-16	1,074	-1.49%
2022/06/02	5	12.90	9	12.90	12.85	-4	1,086	-0.37%
2022/05/31	0.2	12.84	4	12.90	12.85	-3.8	1,098	-0.34%
2022/05/30	0	0.00	3	12.90	12.90	-3	1,100	-0.27%
2022/05/27	3	12.85	3	12.80	12.80	0	1,097	0.00%
2022/05/25	0	0.00	2.9	12.77	12.75	-2.9	1,102	-0.26%
2022/05/24	4	12.70	6	12.75	12.75	-2	1,132	-0.18%
2022/05/23	10	12.80	0	12.85	12.80	10	1,134	0.88%
2022/05/20	0	0.00	6	12.75	12.80	-6	1,145	-0.52%
2022/05/19	2	12.60	0.6	12.70	12.70	1.4	1,153	0.12%
2022/05/18	25	12.67	1.1	12.75	12.70	23.9	1,157	2.07%
2022/05/17	2	12.75	0.1	12.75	12.70	1.9	1,161	0.17%
2022/05/16	1	12.55	2.1	12.55	12.60	-1.1	1,177	-0.09%
2022/05/13	1.1	12.55	0	0.00	12.55	1.1	1,181	0.09%
2022/05/12	6.3	12.52	2	12.65	12.45	4.3	1,193	0.36%
2022/05/11	1	12.65	1	12.65	12.60	0	1,199	0.00%
2022/05/10	1	12.65	0.6	12.80	12.70	0.4	1,199	0.03%
2022/05/09	14	12.52	1.7	12.70	12.50	12.3	1,194	1.03%
2022/05/06	17	12.69	2.9	12.76	12.70	14.1	1,189	1.18%
2022/05/05	9	12.75	2.8	12.79	12.80	6.2	1,187	0.52%
2022/05/04	1.5	12.77	0	0.00	12.75	1.5	1,193	0.13%
2022/05/03	2.5	12.81	0	12.80	12.80	2.5	1,196	0.21%
2022/04/29	0	12.75	0.8	12.85	12.75	-0.8	1,208	-0.06%
2022/04/28	2	12.80	4.2	12.76	12.70	-2.2	1,227	-0.18%
2022/04/27	11.1	12.59	2	12.70	12.60	9.1	1,221	0.75%
2022/04/26	8.3	12.90	9	12.92	12.85	-0.7	1,207	-0.06%
2022/04/25	11	12.86	6	12.94	12.90	5	1,199	0.42%
2022/04/22	3	13.07	14	13.12	13.10	-11	1,189	-0.92%
2022/04/21	36	13.11	0	0.00	13.10	36	1,192	3.02%
2022/04/20	4	13.20	4	13.20	13.20	0	1,184	0.00%
2022/04/19	6	13.40	17	13.36	13.30	-11	1,175	-0.94%
2022/04/18	115	13.43	98.4	13.48	13.60	16.6	1,161	1.43%	大買/
2022/04/15	15	13.17	11	13.23	13.25	4	1,029	0.39%
2022/04/14	13	13.36	26	13.18	13.20	-13	1,033	-1.26%
2022/04/13	26	13.26	34	13.28	13.45	-8	1,025	-0.78%
2022/04/12	7	12.75	12	12.95	13.05	-5	976	-0.51%
2022/04/11	34.1	12.96	57	13.06	12.90	-22.9	949	-2.41%
2022/04/08	1	13.40	10.5	13.27	13.35	-9.5	905	-1.05%
2022/04/07	43	13.30	10.2	13.20	13.20	32.8	903	3.63%
2022/04/06	35.1	13.55	15	13.57	13.55	20.1	891	2.25%
2022/04/01	37	13.45	56.9	13.41	13.45	-19.9	870	-2.29%
2022/03/31	30	13.20	35	13.20	13.20	-5	830	-0.60%
2022/03/30	0.7	13.15	4	13.16	13.15	-3.3	820	-0.40%
2022/03/29	10	13.19	5.8	13.20	13.20	4.2	813	0.52%
2022/03/28	30	13.05	252	12.90	13.15	-222	797	-27.83%	大賣/鉅額交易
2022/03/25	15	12.97	80	12.99	12.95	-65	759	-8.56%
2022/03/24	0	0.00	35.6	12.95	12.90	-35.6	750	-4.74%
2022/03/23	22	12.93	11.5	12.97	12.95	10.5	747	1.40%
2022/03/22	46	12.95	23	12.94	12.95	23	742	3.10%
2022/03/21	1	12.95	18	12.90	12.95	-17	738	-2.30%
2022/03/18	33	12.85	29	12.87	12.85	4	738	0.54%
2022/03/17	46	12.88	8	12.87	12.85	38	737	5.15%
2022/03/16	24.5	12.80	13	12.84	12.85	11.5	727	1.58%
2022/03/15	4	12.85	21	12.86	12.75	-17	739	-2.30%
2022/03/14	9	12.58	1	12.60	12.55	8	706	1.13%
2022/03/11	3	12.55	0	0.00	12.60	3	709	0.42%
2022/03/10	31	12.59	23	12.59	12.55	8	716	1.12%
2022/03/09	2	12.50	17	12.50	12.50	-15	710	-2.11%
2022/03/08	49	12.44	39.2	12.40	12.40	9.8	717	1.36%
2022/03/07	11	12.56	17	12.60	12.55	-6	706	-0.85%
2022/03/04	0.1	12.75	22	12.73	12.75	-21.9	702	-3.12%
2022/03/03	0	0.00	3.7	12.75	12.75	-3.7	711	-0.52%
2022/03/02	1	12.65	30	12.67	12.70	-29	715	-4.05%
2022/03/01	20	12.68	12	12.75	12.70	8	718	1.11%
2022/02/25	5.1	12.56	12	12.58	12.60	-6.9	716	-0.96%
2022/02/24	46	12.43	45	12.54	12.45	1	726	0.14%
2022/02/23	5	12.70	6	12.76	12.80	-1	698	-0.14%
2022/02/22	0	0.00	70	12.76	12.75	-70	698	-10.02%
2022/02/21	0	12.90	5.2	12.90	12.85	-5.2	698	-0.74%
2022/02/18	1	12.80	5	12.85	12.90	-4	702	-0.57%
2022/02/17	0	12.85	10	12.88	12.85	-10	702	-1.42%
2022/02/16	29	12.80	27	12.83	12.80	2	706	0.28%
2022/02/15	1	12.75	56	12.70	12.70	-55	693	-7.93%
2022/02/14	0.6	12.80	10	12.80	12.75	-9.4	694	-1.35%
2022/02/11	15	12.75	23	12.74	12.75	-8	691	-1.16%
2022/02/10	12	12.69	36	12.69	12.70	-24	687	-3.49%
2022/02/09	0	0.00	2	12.65	12.65	-2	689	-0.29%
2022/02/08	2	12.55	5.7	12.60	12.60	-3.7	693	-0.53%
2022/02/07	8	12.38	5	12.50	12.50	3	693	0.43%
2022/01/26	10	12.22	21	12.27	12.25	-11	695	-1.58%
2022/01/25	0	0.00	40	12.21	12.20	-40	701	-5.70%
2022/01/24	24.1	12.25	0	12.30	12.30	24.1	702	3.43%
2022/01/21	30	12.50	7	12.55	12.45	23	697	3.30%
2022/01/20	14	12.60	13	12.64	12.60	1	688	0.15%
2022/01/19	21.5	12.65	10	12.70	12.65	11.5	715	1.61%
2022/01/18	39	12.66	0	0.00	12.70	39	758	5.14%
2022/01/17	13	12.66	5	12.65	12.65	8	780	1.03%
2022/01/14	17.9	12.71	0	0.00	12.70	17.9	790	2.26%
2022/01/13	3	12.78	9.3	12.81	12.85	-6.3	794	-0.80%
2022/01/12	24	12.74	10	12.80	12.75	14	807	1.73%
2022/01/11	31	12.73	59	12.77	12.80	-28	832	-3.36%
2022/01/10	18	12.65	22	12.72	12.75	-4	877	-0.46%
2022/01/07	40	12.76	8	12.79	12.70	32	883	3.62%
2022/01/06	17	12.79	10	12.80	12.80	7	903	0.77%
2022/01/05	22	12.88	93	12.73	12.85	-71	921	-7.70%
2022/01/04	37	12.61	35.2	12.62	12.60	1.8	906	0.20%
2022/01/03	60	12.60	0.5	12.60	12.60	59.5	903	6.58%
2021/12/30	74	12.66	1	12.70	12.70	73	907	8.04%
2021/12/29	60	12.64	22	12.70	12.75	38	905	4.19%
2021/12/27	0	0.00	11.9	12.65	12.65	-11.9	937	-1.27%
2021/12/24	0	0.00	11	12.55	12.60	-11	1,039	-1.06%
2021/12/23	0	0.00	18	12.55	12.50	-18	1,037	-1.73%
2021/12/22	0	0.00	12.6	12.49	12.50	-12.6	1,036	-1.22%
2021/12/21	0	0.00	1	12.35	12.40	-1	1,037	-0.10%
2021/12/20	14.5	12.34	0	0.00	12.30	14.5	1,042	1.39%
2021/12/17	2	12.38	0	0.00	12.40	2	1,045	0.19%
2021/12/16	4	12.39	0.3	12.40	12.40	3.7	1,045	0.36%
2021/12/15	1	12.45	0	12.35	12.40	1	1,051	0.10%
2021/12/14	0	0.00	0.9	12.44	12.35	-0.9	1,055	-0.09%
2021/12/13	2	12.50	5.4	12.50	12.50	-3.4	1,088	-0.31%
2021/12/10	10	12.50	2.3	12.54	12.50	7.7	1,129	0.68%
2021/12/09	12.3	12.66	41	12.63	12.65	-28.7	1,177	-2.44%
2021/12/08	22	12.45	20	12.50	12.45	2	1,166	0.17%
2021/12/07	74.7	12.40	26	12.42	12.45	48.7	1,166	4.18%
2021/12/06	23	12.38	0	0.00	12.35	23	1,162	1.98%
2021/12/03	10.2	12.40	0	0.00	12.45	10.2	1,159	0.88%
2021/12/02	11	12.40	0	0.00	12.40	11	1,158	0.95%
2021/12/01	10.5	12.40	0	0.00	12.45	10.5	1,154	0.91%
2021/11/30	19	12.44	33.2	12.49	12.50	-14.2	1,153	-1.23%
2021/11/29	21	12.42	0	0.00	12.45	21	1,148	1.83%
2021/11/26	1	12.65	5	12.75	12.60	-4	1,143	-0.35%
2021/11/25	15	12.75	0	0.00	12.75	15	1,144	1.31%
2021/11/24	3	12.80	14	12.86	12.85	-11	1,143	-0.96%
2021/11/23	226	12.94	0	0.00	12.80	226	1,145	19.73%	大買/鉅額交易
2021/11/22	0	0.00	10	12.70	12.75	-10	1,133	-0.88%
2021/11/19	0	0.00	10	12.75	12.65	-10	1,133	-0.88%
2021/11/18	0	0.00	8.3	12.70	12.75	-8.3	1,132	-0.73%
2021/11/17	10	12.60	0	0.00	12.65	10	1,126	0.89%
2021/11/16	0	0.00	4	12.65	12.65	-4	1,120	-0.36%
2021/11/15	12	12.65	0	0.00	12.70	12	1,123	1.07%
2021/11/12	2	12.75	0	0.00	12.70	2	1,119	0.18%
2021/11/10	4	12.81	0	0.00	12.80	4	1,131	0.35%
2021/11/09	2	12.75	0	0.00	12.75	2	1,130	0.18%
2021/11/05	11	12.55	1	12.60	12.55	10	1,129	0.89%
2021/11/04	5	12.55	4	12.60	12.55	1	1,129	0.09%
2021/11/03	1	12.55	0	0.00	12.55	1	1,130	0.09%
2021/11/02	16	12.50	8	12.63	12.50	8	1,131	0.71%
2021/11/01	3	12.60	64	12.60	12.60	-61	1,119	-5.45%
2021/10/29	11	12.70	20	12.75	12.70	-9	1,113	-0.81%
2021/10/28	2	12.83	24	12.76	12.75	-22	1,107	-1.99%
2021/10/27	19.1	12.73	102	12.65	12.70	-82.9	1,101	-7.52%	大賣/
2021/10/26	122	13.71	53	13.73	13.65	69	1,080	6.39%	大買/
2021/10/25	18	13.66	8	13.65	13.70	10	1,038	0.96%
2021/10/22	94	13.64	0	0.00	13.70	94	1,029	9.13%
2021/10/21	11	13.78	2	13.85	13.65	9	1,030	0.87%
2021/10/20	66	13.86	0	13.70	13.75	66	1,034	6.38%
2021/10/19	23	13.84	14	13.81	13.80	9	1,019	0.88%
2021/10/18	20	13.84	57.2	13.84	13.80	-37.2	1,003	-3.71%
2021/10/15	21	13.56	23	13.64	13.65	-2	955	-0.21%
2021/10/14	39.4	13.61	170	13.56	13.45	-130.6	950	-13.74%	大賣/鉅額交易
2021/10/13	18	13.70	133	13.64	13.70	-115	924	-12.43%	大賣/鉅額交易
2021/10/12	1	13.35	145	13.39	13.55	-144	908	-15.86%	大賣/鉅額交易
2021/10/08	75	13.28	0	0.00	13.25	75	901	8.32%
2021/10/07	249	13.21	80.1	13.25	13.25	168.9	912	18.50%	大買/鉅額交易
2021/10/06	29	13.13	88.1	13.09	13.05	-59.1	932	-6.34%
2021/10/05	18	13.00	20.4	12.94	13.05	-2.4	939	-0.25%
2021/10/04	88	13.11	13	13.12	12.95	75	939	7.98%
2021/10/01	193	13.76	220	13.68	13.45	-27	910	-2.96%	大買/大賣/
2021/09/30	10	13.45	204	13.46	13.45	-194	824	-23.54%	大賣/鉅額交易
2021/09/29	30	13.47	5	13.55	13.40	25	827	3.02%
2021/09/28	15	13.50	15	13.55	13.60	0	846	0.00%
2021/09/27	23.1	13.54	28	13.55	13.60	-4.9	920	-0.54%
2021/09/24	73	13.51	41	13.47	13.40	32	967	3.31%
2021/09/23	58	13.45	21	13.42	13.45	37	976	3.79%
2021/09/22	42	13.36	50	13.35	13.30	-8	985	-0.81%
2021/09/17	24	13.57	10.9	13.53	13.60	13.2	992	1.32%
2021/09/16	98.1	13.66	19	13.68	13.55	79.1	995	7.95%
2021/09/15	283	13.70	214	13.70	13.80	69	961	7.17%	大買/大賣/
2021/09/14	27	13.71	181	13.61	13.55	-154	928	-16.58%	大賣/鉅額交易
2021/09/13	5	13.33	1	13.25	13.35	4	884	0.45%
2021/09/10	102	13.19	0	0.00	13.15	102	896	11.37%	大買/鉅額交易
2021/09/09	2	13.10	0	0.00	13.05	2	902	0.22%
2021/09/08	1	13.10	14.2	13.01	13.05	-13.2	911	-1.45%
2021/09/07	8	13.06	2	13.10	13.10	6	927	0.65%
2021/09/06	1	13.05	3	13.07	13.05	-2	938	-0.21%
2021/09/03	1	13.15	12	13.13	13.15	-11	942	-1.17%
2021/09/02	0	0.00	1	13.15	13.10	-1	956	-0.10%
2021/09/01	11	13.09	11	13.20	13.15	0	997	0.00%
2021/08/31	5	13.19	12	13.29	13.20	-7	1,020	-0.69%
2021/08/30	11	13.24	25	13.22	13.20	-14	1,071	-1.31%
2021/08/27	8	13.16	36	13.22	13.25	-28	1,109	-2.52%
2021/08/26	31	13.02	0	13.00	13.10	31	1,217	2.54%
2021/08/23	20	12.85	10.1	12.80	13.00	9.9	1,339	0.74%
2021/08/20	1	12.80	5	12.80	12.80	-4	1,363	-0.29%
2021/08/19	19	12.80	3	12.82	12.70	16	1,379	1.16%
2021/08/18	4	12.89	4	12.83	13.00	0	1,398	0.00%
2021/08/17	20	12.99	1	13.00	12.85	19	1,841	1.03%
2021/08/16	8	13.19	1	13.20	13.10	7	1,852	0.38%
2021/08/13	6	13.34	13	13.35	13.30	-7	1,855	-0.38%
2021/08/12	4	13.38	0.3	13.30	13.40	3.7	1,867	0.20%
2021/08/11	4.1	13.25	2	13.25	13.20	2.1	1,886	0.11%
2021/08/10	8	13.32	20	13.30	13.30	-12	1,927	-0.62%
2021/08/06	3	13.35	0	0.00	13.35	3	2,035	0.15%
2021/08/05	0.1	13.35	0	0.00	13.35	0.1	2,106	0.00%
2021/08/04	1	13.45	3	13.50	13.50	-2	2,266	-0.09%
2021/08/03	2	13.38	0	0.00	13.35	2	2,327	0.09%
2021/08/02	26	13.36	15	13.40	13.35	11	2,372	0.46%
2021/07/30	3	13.50	0	0.00	13.45	3	2,402	0.12%
2021/07/29	3	13.48	10	13.50	13.55	-7	2,448	-0.29%
2021/07/28	31	13.42	19	13.44	13.40	12	2,496	0.48%
2021/07/27	16	13.60	15.1	13.61	13.65	1	2,601	0.04%
2021/07/26	13	13.55	15	13.55	13.60	-2	2,677	-0.07%
2021/07/23	0	0.00	19	13.36	13.40	-19	2,766	-0.69%
2021/07/22	5	13.30	5	13.35	13.25	0	2,973	0.00%
2021/07/21	16	13.21	12	13.27	13.20	4	3,046	0.13%
2021/07/20	2	13.42	3	13.40	13.40	-1	3,123	-0.03%
2021/07/19	8	13.56	10	13.60	13.50	-2	3,177	-0.06%
2021/07/16	12	13.48	19	13.50	13.55	-7	3,329	-0.21%
2021/07/15	3	13.10	16	13.36	13.60	-13	3,419	-0.38%
2021/07/14	1	13.20	5	13.05	13.15	-4	3,511	-0.11%
2021/07/13	35.1	13.37	16	13.31	13.25	19.1	3,667	0.52%
2021/07/12	102	13.55	3	13.60	13.55	99	3,712	2.67%	大買/
2021/07/09	7	13.57	1	13.60	13.50	6	3,807	0.16%
2021/07/08	16	13.50	7.5	13.51	13.50	8.5	3,892	0.22%
2021/07/07	7	13.50	23	13.58	13.45	-16	4,011	-0.40%
2021/07/06	9	13.55	10	13.50	13.55	-1	4,065	-0.02%
2021/07/05	14	13.55	50	13.53	13.45	-36	4,130	-0.87%
2021/07/02	143	13.69	164	13.71	13.45	-21	4,206	-0.50%	大買/大賣/
2021/07/01	129	13.56	65	13.56	13.60	64	4,204	1.52%	大買/
2021/06/30	36	13.28	21	13.29	13.30	15	4,180	0.36%
2021/06/29	16	13.21	9	13.26	13.20	7	4,195	0.17%
2021/06/28	2	13.35	14	13.31	13.35	-12	4,203	-0.29%
2021/06/25	3	13.25	6.2	13.30	13.25	-3.2	4,223	-0.07%
2021/06/24	4	13.23	0	0.00	13.25	4	4,254	0.09%
2021/06/23	0	0.00	6.1	13.09	13.10	-6.1	4,299	-0.14%
2021/06/22	3	13.08	0	0.00	13.05	3	4,307	0.07%
2021/06/21	7	12.94	32	12.96	12.95	-25	4,314	-0.58%
2021/06/18	2	13.25	1	13.25	13.20	1	4,335	0.02%
2021/06/17	10	13.34	10	13.30	13.35	0	4,443	0.00%
2021/06/16	9	13.23	14	13.24	13.25	-5	4,476	-0.11%
2021/06/15	10	13.05	24	13.15	13.15	-14	4,496	-0.31%
2021/06/11	1	13.15	17	13.18	13.15	-16	4,551	-0.35%
2021/06/10	10	13.15	5	13.05	13.20	5	4,784	0.10%
2021/06/09	7	13.21	7	13.15	13.15	0	4,779	0.00%
2021/06/08	11	13.58	2	13.60	13.50	9	4,747	0.19%
2021/06/07	72	13.62	56	13.60	13.75	16	4,733	0.34%
2021/06/04	19	13.77	10.1	13.77	13.65	9	4,690	0.19%
2021/06/03	122	14.17	68.9	14.16	13.95	53.2	4,660	1.14%	大買/
2021/06/02	54.9	13.66	34	13.55	13.80	20.9	4,627	0.45%
2021/06/01	15	13.21	16.1	13.10	13.20	-1.1	4,552	-0.02%
2021/05/31	20	13.01	21	13.05	13.05	-1	4,530	-0.02%
2021/05/28	23	12.99	11	13.00	12.95	12	4,516	0.27%
2021/05/27	34.4	12.77	37	12.82	12.80	-2.6	4,498	-0.06%
2021/05/26	18	12.89	17	12.91	12.90	1	4,481	0.02%
2021/05/25	75.1	13.24	54	13.12	13.10	21.1	4,464	0.47%
2021/05/24	13	12.89	6	12.88	12.90	7	4,021	0.17%
2021/05/21	2	12.70	5	12.68	12.75	-3	4,019	-0.07%
2021/05/20	6	12.58	2	12.85	12.50	4	4,025	0.10%
2021/05/19	6	12.74	0	0.00	12.85	6	4,022	0.15%
2021/05/18	19	12.72	45	12.55	12.85	-26	4,014	-0.65%
2021/05/17	32	12.11	24	12.16	12.00	8	3,969	0.20%
2021/05/14	6	13.00	4.7	12.83	12.60	1.3	3,901	0.03%
2021/05/13	22	12.95	14.1	12.82	12.75	7.9	3,855	0.21%
2021/05/12	117	13.17	72	13.11	13.30	45	3,782	1.19%	大買/
2021/05/11	9	14.32	8	13.80	13.80	1	3,625	0.03%
2021/05/10	7	14.74	10.1	14.52	14.40	-3.1	3,568	-0.09%
2021/05/07	2	14.33	15	14.36	14.45	-13	3,535	-0.37%
2021/05/06	19	14.31	6	14.44	14.35	13	3,517	0.37%
2021/05/05	26.6	14.27	13.5	14.14	14.15	13.1	3,467	0.38%
2021/05/04	29.5	14.33	98	13.79	13.85	-68.5	3,426	-2.00%
2021/05/03	30	14.75	32	14.79	14.55	-2	3,323	-0.06%
2021/04/29	81.5	15.26	87.7	15.19	15.10	-6.2	3,241	-0.19%
2021/04/28	120.9	15.28	103.2	15.23	15.30	17.7	3,149	0.56%	大買/大賣/
2021/04/27	18	14.72	35.4	14.67	14.80	-17.4	2,978	-0.58%
2021/04/26	21	14.37	13	14.29	14.25	8	2,905	0.28%
2021/04/23	48.1	14.33	20	14.41	14.30	28.1	2,827	0.99%
2021/04/22	81	14.88	121	14.84	14.30	-40	2,788	-1.43%	大賣/
2021/04/21	23.1	14.64	33.3	14.70	14.80	-10.2	2,637	-0.39%
2021/04/20	70	14.10	82	14.13	14.20	-12	2,553	-0.47%
2021/04/19	91	14.47	79.5	14.45	14.50	11.5	2,471	0.47%
2021/04/16	28	13.62	10.6	13.57	13.65	17.5	2,321	0.75%
2021/04/15	64	13.45	86	13.43	13.45	-22	2,264	-0.97%
2021/04/14	51	12.76	138.1	12.88	12.90	-87.1	2,173	-4.01%	大賣/
2021/04/13	84	13.36	59.5	13.41	13.10	24.5	2,136	1.15%
2021/04/12	29.5	13.11	32.5	13.21	13.20	-3	2,049	-0.15%
2021/04/09	35	12.95	55	12.94	12.90	-20	2,060	-0.97%
2021/04/08	35	13.02	38.6	13.00	13.15	-3.6	2,132	-0.17%
2021/04/07	76	12.73	80.1	12.76	12.80	-4.1	2,763	-0.15%
2021/04/06	23.4	12.44	90	12.41	12.40	-66.6	2,784	-2.39%
2021/04/01	16.5	12.38	1	12.35	12.30	15.5	2,801	0.55%
2021/03/31	15.3	12.20	10	12.25	12.30	5.3	2,794	0.19%
2021/03/30	11	12.30	68.1	12.32	12.30	-57.1	2,795	-2.04%
2021/03/29	2	12.45	27	12.36	12.40	-25	2,770	-0.90%
2021/03/26	30	12.26	28	12.29	12.20	2	2,790	0.07%
2021/03/25	4	12.10	126	12.10	12.10	-122	2,751	-4.43%	大賣/鉅額交易
2021/03/24	81	12.00	1.1	12.04	12.00	79.9	2,736	2.92%
2021/03/23	32	12.06	64	12.06	11.95	-32	2,723	-1.17%
2021/03/22	102	12.19	165	12.16	12.10	-63	2,693	-2.34%	大買/大賣/
2021/03/19	19	11.95	167	11.99	11.95	-148	2,591	-5.71%	大賣/鉅額交易
2021/03/18	106	11.98	182	12.04	11.95	-76	2,559	-2.97%	大買/大賣/
2021/03/17	92	11.96	70	11.97	11.95	22	2,541	0.87%
2021/03/16	232.2	11.98	414	12.01	12.10	-181.8	2,530	-7.18%	大買/大賣/鉅額交易
2021/03/15	33	11.27	0	0.00	11.25	33	2,315	1.43%
2021/03/12	5	11.25	0	0.00	11.25	5	2,344	0.21%
2021/03/11	2	11.25	5	11.25	11.25	-3	2,363	-0.13%
2021/03/09	21	11.35	3	11.28	11.40	18	2,395	0.75%
2021/03/08	79	11.55	43	11.59	11.35	36	2,419	1.49%
2021/03/05	1	11.15	12	11.23	11.25	-11	2,409	-0.46%
2021/03/04	13	11.20	10.1	11.25	11.20	2.9	2,456	0.12%
2021/03/03	20	11.15	30.1	11.18	11.15	-10.1	2,472	-0.41%
2021/03/02	21	11.24	0	0.00	11.10	21	2,498	0.84%
2021/02/26	0	0.00	0	11.15	11.10	0	2,779	0.00%
2021/02/24	30	11.23	2	11.15	11.10	28	2,802	1.00%
2021/02/23	11	11.20	1	11.15	11.25	10	2,797	0.36%
2021/02/22	18	11.13	13	11.13	11.15	5	2,784	0.18%
2021/02/19	7	11.12	41.1	11.11	11.15	-34.1	2,773	-1.23%
2021/02/18	13	10.96	20.1	11.00	11.05	-7.1	2,771	-0.26%
2021/02/17	18.1	10.82	6	10.85	10.85	12.1	2,771	0.43%
2021/02/05	5.1	10.70	6	10.74	10.70	-0.9	2,769	-0.03%
2021/02/04	2	10.75	0	0.00	10.75	2	2,772	0.07%
2021/02/02	10	10.70	20	10.78	10.80	-10	2,794	-0.36%
2021/02/01	15	10.63	10	10.70	10.60	5	2,866	0.17%
2021/01/29	21	10.86	3	10.75	10.70	18	2,879	0.63%
2021/01/28	40	10.90	53	10.95	10.95	-13	2,866	-0.45%
2021/01/27	16	11.05	21	11.09	11.00	-5	2,853	-0.18%
2021/01/26	46	11.07	24	11.09	11.05	22	2,856	0.77%
2021/01/25	2	11.00	15	11.13	11.15	-13	2,853	-0.46%
2021/01/22	13	11.04	0	0.00	10.95	13	2,844	0.46%
2021/01/21	3	11.03	3	11.03	11.00	0	2,844	0.00%
2021/01/20	15.1	11.12	41	11.29	11.10	-25.9	2,833	-0.91%
2021/01/19	2.2	11.10	0	0.00	11.05	2.2	2,803	0.08%
2021/01/18	17	11.01	6.2	11.04	11.10	10.9	2,803	0.39%
2021/01/15	4	11.04	2	11.05	11.00	2	2,796	0.07%
2021/01/14	10	11.20	4	11.25	11.20	6	2,780	0.22%
2021/01/13	25	11.32	7	11.34	11.25	18	2,769	0.65%
2021/01/12	19	11.45	21	11.52	11.30	-2	2,765	-0.07%
2021/01/11	30	11.33	36.5	11.39	11.45	-6.5	2,752	-0.24%
2021/01/08	1	11.25	10.6	11.25	11.25	-9.6	2,786	-0.35%
2021/01/07	272.1	11.39	20.2	11.39	11.35	251.9	2,787	9.04%	大買/鉅額交易
2021/01/06	88.5	11.55	197	11.54	11.25	-108.5	2,782	-3.90%	大賣/鉅額交易
2021/01/05	64	11.80	19	11.79	11.70	45	2,729	1.65%
2021/01/04	90.8	11.92	34.1	11.91	11.80	56.7	2,764	2.05%
2020/12/31	132	12.21	71	12.24	12.25	61	2,689	2.27%	大買/
2020/12/30	889	12.40	785.1	12.41	12.40	103.9	2,549	4.07%	大買/大賣/鉅額交易
2020/12/29	49	11.79	111.4	11.69	11.70	-62.4	1,837	-3.39%	大賣/
2020/12/28	3	11.53	213.9	11.63	11.50	-210.9	1,744	-12.09%	大賣/鉅額交易
2020/12/25	33	11.44	45	11.55	11.45	-12	1,705	-0.70%
2020/12/24	1.4	11.40	12.1	11.45	11.45	-10.7	1,688	-0.63%
2020/12/23	80	11.35	2	11.30	11.30	78	1,682	4.64%
2020/12/22	134.4	11.40	245	11.46	11.35	-110.6	1,696	-6.52%	大買/大賣/鉅額交易
2020/12/21	6	11.20	29	11.16	11.15	-23	1,659	-1.39%
2020/12/18	6	11.05	20	11.02	11.00	-14	1,662	-0.84%
2020/12/17	0	11.10	1	11.15	11.10	-1	1,675	-0.06%
2020/12/16	234.1	11.05	63	11.10	11.05	171.1	1,684	10.16%	大買/鉅額交易
2020/12/15	29	10.97	3	10.98	10.85	26	1,692	1.54%
2020/12/14	18	11.02	4	11.04	11.05	14	1,693	0.83%
2020/12/11	17	10.96	53.4	11.02	10.95	-36.4	1,704	-2.13%
2020/12/10	119.1	11.13	17	11.38	11.15	102.1	1,802	5.66%	大買/鉅額交易
2020/12/09	110	11.55	24.7	11.56	11.55	85.3	1,803	4.73%	大買/
2020/12/08	41	11.64	172.1	11.68	11.60	-131.1	1,988	-6.60%	大賣/鉅額交易
2020/12/07	18	11.55	28	11.48	11.50	-10	2,077	-0.48%
2020/12/04	29	11.54	7	11.56	11.50	22	2,153	1.02%
2020/12/03	5.6	11.55	0	0.00	11.45	5.6	2,169	0.26%
2020/12/02	138.5	11.63	1	11.85	11.50	137.5	2,189	6.28%	大買/鉅額交易
2020/12/01	31	11.67	25	11.65	11.70	6	2,334	0.26%
2020/11/30	10.1	11.55	55.1	11.55	11.45	-45	2,419	-1.86%
2020/11/27	34	11.36	4	11.41	11.35	30	2,374	1.26%
2020/11/26	20	11.31	10	11.35	11.40	10	2,364	0.42%
2020/11/25	117	11.42	139.1	11.53	11.35	-22.1	2,359	-0.94%	大買/大賣/
2020/11/24	5	10.86	9.2	10.87	10.90	-4.2	2,078	-0.20%
2020/11/23	14.2	10.79	0	0.00	10.80	14.2	2,072	0.69%
2020/11/19	0	10.70	10	10.75	10.75	-10	2,107	-0.47%
2020/11/18	0	0.00	10.1	10.70	10.70	-10.1	2,118	-0.48%
2020/11/17	15	10.61	0	0.00	10.60	15	2,140	0.70%
2020/11/16	12	10.65	1	10.65	10.65	11	2,230	0.49%
2020/11/13	6	10.65	2.5	10.75	10.70	3.5	2,458	0.14%
2020/11/12	0	0.00	2	10.78	10.70	-2	2,470	-0.08%
2020/11/11	0	0.00	2	10.80	10.80	-2	2,528	-0.08%
2020/11/10	11	10.66	0	0.00	10.70	11	2,532	0.43%
2020/11/09	43	10.91	12.1	10.84	10.90	30.9	2,530	1.22%
2020/11/06	0	0.00	1.1	10.74	10.65	-1.1	2,464	-0.05%
2020/11/03	3	10.60	22.1	10.61	10.60	-19.1	2,580	-0.74%
2020/11/02	0.1	10.55	1	10.55	10.60	-0.9	2,582	-0.04%
2020/10/30	7.3	10.65	4.4	10.66	10.60	2.9	2,580	0.11%
2020/10/29	10	10.65	5	10.70	10.65	5	2,579	0.19%
2020/10/28	0	0.00	1.1	10.94	10.80	-1.1	2,572	-0.04%
2020/10/27	1	10.95	8.3	10.88	10.85	-7.3	2,568	-0.29%
2020/10/26	10	10.75	13	10.93	10.80	-3	2,560	-0.12%
2020/10/23	3.5	10.71	5	10.70	10.75	-1.5	2,569	-0.06%
2020/10/22	7	10.75	3	10.70	10.70	4	2,602	0.15%
2020/10/21	0.8	10.75	0	0.00	10.75	0.8	2,615	0.03%
2020/10/20	6	10.80	0	0.00	10.80	6	2,630	0.23%
2020/10/19	14	10.89	5	10.90	10.90	9	2,628	0.34%
2020/10/16	23	11.15	35.3	11.16	10.95	-12.3	2,645	-0.47%
2020/10/15	8.3	11.05	14	11.05	11.00	-5.7	2,604	-0.22%
2020/10/14	13	10.95	1	10.95	10.90	12	2,594	0.46%
2020/10/13	8.5	11.04	0.2	10.95	10.95	8.2	2,601	0.32%
2020/10/12	52	11.22	64.3	11.18	11.10	-12.3	2,608	-0.47%
2020/10/08	0	0.00	34	10.85	10.80	-34	2,681	-1.27%
2020/10/07	27.4	10.89	4	10.95	10.90	23.4	2,679	0.87%
2020/10/06	12	10.80	28.2	10.84	10.85	-16.2	2,692	-0.60%
2020/10/05	0	0.00	9.3	10.72	10.70	-9.3	2,696	-0.34%
2020/09/30	20.6	10.68	18.4	10.73	10.70	2.2	2,743	0.08%
2020/09/29	3	10.65	3	10.70	10.60	0	2,765	0.00%
2020/09/28	9	10.60	12	10.66	10.60	-3	2,783	-0.11%
2020/09/25	18	10.71	16	11.02	10.55	2	2,835	0.07%
2020/09/24	35	10.93	5	11.05	10.80	30	3,041	0.99%
2020/09/23	2	11.35	5	11.15	11.35	-3	3,036	-0.10%
2020/09/22	2	11.00	23	11.05	11.05	-21	3,031	-0.69%
2020/09/21	18	11.35	16	11.37	11.25	2	3,020	0.07%
2020/09/18	25	11.53	4	11.63	11.45	21	3,015	0.70%
2020/09/17	9.2	11.57	24.9	11.63	11.55	-15.7	3,007	-0.52%
2020/09/16	12	11.60	15	11.63	11.55	-3	3,004	-0.10%
2020/09/15	155	11.80	149	11.82	11.60	6	3,043	0.20%	大買/大賣/
2020/09/14	17	11.54	53	11.57	11.45	-36	2,940	-1.22%
2020/09/11	249	12.08	207	12.02	11.85	42	2,916	1.44%	大買/大賣/
2020/09/10	114	11.83	123	11.73	11.75	-9	2,719	-0.33%	大買/大賣/
2020/09/09	42	11.70	40	11.55	11.60	2	2,642	0.08%
2020/09/08	64	11.65	59	11.57	11.50	5	2,551	0.20%
2020/09/07	56	11.62	101	11.54	11.45	-45	2,527	-1.78%	大賣/
2020/09/04	140	11.71	208	11.60	11.65	-68	2,542	-2.68%	大買/大賣/
2020/09/03	185	11.30	133.1	11.24	11.35	51.9	2,434	2.13%	大買/大賣/
2020/09/02	10	10.63	0	0.00	10.55	10	2,306	0.43%
2020/09/01	16	10.73	16	10.71	10.60	0	2,335	0.00%
2020/08/31	15	10.55	15	10.68	10.55	0	2,488	0.00%
2020/08/28	7	10.60	7	10.70	10.60	0	2,477	0.00%
2020/08/27	18	10.72	14	10.76	10.65	4	2,493	0.16%
2020/08/26	18	11.45	13	11.46	11.45	5	2,559	0.20%
2020/08/25	1	11.50	6	11.47	11.45	-5	2,544	-0.20%
2020/08/24	19	11.41	0	0.00	11.40	19	2,584	0.74%
2020/08/21	28	11.59	16	11.58	11.55	12	2,584	0.46%
2020/08/20	64	11.49	68	11.58	11.35	-4	2,572	-0.16%
2020/08/19	115.6	11.76	93	11.75	12.00	22.6	2,498	0.90%	大買/
2020/08/18	3.3	11.30	32	11.34	11.30	-28.7	2,298	-1.25%
2020/08/17	51.3	11.32	46	11.34	11.30	5.3	2,312	0.23%
2020/08/14	8	11.15	4	11.03	11.15	4	2,289	0.17%
2020/08/13	7	11.11	0	0.00	11.00	7	2,299	0.30%
2020/08/12	12.2	11.06	7	11.04	11.05	5.2	2,319	0.22%
2020/08/11	73	11.30	26	11.24	11.10	47	2,339	2.01%
2020/08/10	11.3	10.73	27.3	10.78	11.00	-16	2,269	-0.71%
2020/08/07	2	10.53	0	0.00	10.50	2	2,318	0.09%
2020/08/06	5	10.50	0	0.00	10.55	5	2,365	0.21%
2020/08/05	1	10.65	1	10.60	10.60	0	2,409	0.00%
2020/08/04	2	10.58	6	10.59	10.55	-4	2,644	-0.15%
2020/08/03	2	10.50	2	10.50	10.50	0	2,885	0.00%
2020/07/31	17	10.45	0	0.00	10.45	17	3,326	0.51%
2020/07/30	3	10.45	5	10.42	10.45	-2	3,840	-0.05%
2020/07/29	7.1	10.39	13.4	10.28	10.30	-6.3	3,894	-0.16%
2020/07/28	8	10.39	25.7	10.51	10.15	-17.7	3,948	-0.45%
2020/07/27	14	10.90	7	11.05	10.75	7	3,964	0.18%
2020/07/24	16	11.19	60.5	11.15	11.05	-44.5	3,995	-1.11%
2020/07/23	2	11.25	3	11.28	11.25	-1	4,034	-0.02%
2020/07/22	19	11.32	12	11.31	11.25	7	4,094	0.17%
2020/07/21	17	11.22	0	0.00	11.25	17	4,105	0.41%
2020/07/17	11	11.30	1	11.35	11.25	10	4,290	0.23%
2020/07/16	3	11.32	2	11.33	11.35	1	4,536	0.02%
2020/07/15	84	11.50	43	11.48	11.45	41	4,875	0.84%
2020/07/14	12	11.25	10	11.20	11.25	2	4,811	0.04%
2020/07/13	13	11.33	1	11.35	11.30	12	4,843	0.25%
2020/07/10	14	11.34	33	11.37	11.30	-19	4,874	-0.39%
2020/07/09	4	11.43	42	11.49	11.40	-38	4,950	-0.77%
2020/07/08	15	11.28	34	11.37	11.35	-19	5,024	-0.38%
2020/07/07	22	11.33	19	11.37	11.30	3	5,127	0.06%
2020/07/06	17	11.67	15	11.53	11.45	2	5,132	0.04%
2020/07/03	158	11.57	194	11.62	11.60	-36	5,105	-0.71%	大買/大賣/
2020/07/02	21	11.10	2	11.10	11.15	19	4,939	0.38%
2020/07/01	1	11.20	0	0.00	11.10	1	4,976	0.02%
2020/06/30	15	11.09	16	11.12	11.10	-1	4,988	-0.02%
2020/06/29	11	11.04	5	11.05	11.05	6	5,014	0.12%
2020/06/24	26	11.14	4	11.19	11.10	22	5,038	0.44%
2020/06/23	13	11.25	3	11.35	11.15	10	5,081	0.20%
2020/06/22	8	11.38	29	11.44	11.30	-21	5,232	-0.40%
2020/06/19	0	0.00	5	11.30	11.25	-5	5,256	-0.10%
2020/06/18	23	11.32	14	11.38	11.25	9	5,349	0.17%
2020/06/17	1	11.25	2	11.35	11.30	-1	5,394	-0.02%
2020/06/16	13	11.31	15	11.32	11.30	-2	5,492	-0.04%
2020/06/15	11	11.20	5	11.13	11.10	6	5,576	0.11%
2020/06/12	12.5	11.09	1	11.10	11.05	11.5	5,662	0.20%
2020/06/11	11	11.36	53	11.38	11.30	-42	5,799	-0.72%
2020/06/10	62	11.29	57	11.30	11.20	5	5,892	0.08%
2020/06/09	4	11.59	17	11.62	11.60	-13	5,939	-0.22%
2020/06/08	6	11.84	16	11.77	11.75	-10	6,097	-0.16%
2020/06/05	113	11.94	23.1	11.92	11.90	89.9	6,204	1.45%	大買/
2020/06/04	0	0.00	6	11.66	11.65	-6	6,197	-0.10%
2020/06/03	2	11.68	1	11.60	11.60	1	6,428	0.02%
2020/06/02	13.1	11.74	15	11.70	11.60	-1.9	6,504	-0.03%
2020/06/01	15	11.54	8	11.56	11.55	7	6,547	0.11%
2020/05/29	20	11.58	15	11.62	11.55	5	6,854	0.07%
2020/05/28	11	11.40	1	11.45	11.35	10	6,974	0.14%
2020/05/27	9	11.36	8	11.43	11.45	1	7,390	0.01%
2020/05/26	7	11.49	3.5	11.47	11.40	3.5	7,539	0.05%
2020/05/25	7	11.49	5	11.45	11.45	2	7,574	0.03%
2020/05/22	10	11.58	7	11.61	11.60	3	7,652	0.04%
2020/05/21	12	11.78	21	11.81	11.70	-9	7,949	-0.11%
2020/05/20	7	11.53	33	11.55	11.55	-26	8,220	-0.32%
2020/05/19	19	11.63	2	11.60	11.55	17	8,299	0.20%
2020/05/18	23	11.59	0.5	11.70	11.75	22.5	8,352	0.27%
2020/05/15	16	11.48	31	11.46	11.40	-15	8,422	-0.18%
2020/05/14	56	11.59	14	11.60	11.40	42	8,771	0.48%
2020/05/13	5	12.07	33.7	12.11	12.00	-28.7	8,800	-0.33%
2020/05/12	10	11.93	41	11.93	11.90	-31	8,960	-0.35%
2020/05/11	166	11.93	191	11.93	11.80	-25	9,183	-0.27%	大買/大賣/
2020/05/08	137.5	13.20	195	13.27	13.00	-57.5	9,168	-0.63%	大買/大賣/
2020/05/07	493	13.93	398	13.85	13.70	95	9,220	1.03%	大買/大賣/
2020/05/06	297	13.17	202	13.35	13.55	95	8,950	1.06%	大買/大賣/
2020/05/05	13	12.42	19	12.38	12.35	-6	8,448	-0.07%
2020/05/04	126	12.49	72	12.39	12.45	54	8,404	0.64%	大買/
2020/04/30	27	12.35	51	12.26	12.30	-24	8,382	-0.29%
2020/04/29	8	12.18	25	12.23	12.25	-17	8,373	-0.20%
2020/04/28	24	12.30	139	12.24	12.20	-115	8,462	-1.36%	大賣/鉅額交易
2020/04/27	98	12.38	46	12.37	12.35	52	8,466	0.61%
2020/04/24	24	12.37	23	12.37	12.35	1	8,397	0.01%
2020/04/23	34	12.51	22	12.59	12.45	12	8,360	0.14%
2020/04/22	131	12.66	291	12.64	12.40	-160	8,277	-1.93%	大買/大賣/鉅額交易
2020/04/21	493	12.58	332	12.55	12.50	161	8,151	1.98%	大買/大賣/鉅額交易
2020/04/20	658	12.24	479	12.27	12.70	179	7,894	2.27%	大買/大賣/鉅額交易
2020/04/17	53	11.87	121	11.82	11.55	-68	7,544	-0.90%	大賣/
2020/04/16	69	12.00	29.3	12.01	11.95	39.7	7,458	0.53%
2020/04/15	15.1	12.02	28	11.95	11.95	-12.9	7,415	-0.17%
2020/04/14	60	12.12	17	12.13	12.10	43	7,366	0.58%
2020/04/13	89	12.17	16	12.27	12.10	73	7,271	1.00%
2020/04/10	90	12.28	32	12.10	12.40	58	7,143	0.81%
2020/04/09	13	11.93	29	11.92	11.80	-16	7,015	-0.23%
2020/04/08	30	11.93	65	11.91	11.95	-35	6,987	-0.50%
2020/04/07	56	12.13	17	12.01	12.00	39	6,948	0.56%
2020/04/06	28	11.75	21	11.88	11.95	7	6,885	0.10%
2020/04/01	13	11.51	12	11.46	11.45	1	6,832	0.01%
2020/03/31	16	11.73	9	11.80	11.45	7	6,814	0.10%
2020/03/30	6	11.77	16	11.81	11.70	-10	6,780	-0.15%
2020/03/27	30	11.75	29	11.76	11.65	1	6,752	0.01%
2020/03/26	28	12.19	42	12.22	11.90	-14	6,705	-0.21%
2020/03/25	69.2	12.26	49	12.39	12.10	20.2	6,538	0.31%
2020/03/24	63	12.41	50	12.44	12.30	13	6,455	0.20%
2020/03/23	2	11.85	34	12.00	12.00	-32	6,348	-0.50%
2020/03/20	17	11.70	37	11.86	12.00	-20	6,280	-0.32%
2020/03/19	103	11.71	62	11.31	11.00	41	6,171	0.66%	大買/
2020/03/18	26	12.27	61	12.23	12.20	-35	6,040	-0.58%
2020/03/17	90	12.54	84	12.75	11.90	6	5,941	0.10%
2020/03/16	87	13.24	68	13.33	13.05	19	5,777	0.33%
2020/03/13	81	12.71	82	12.80	12.80	-1	5,625	-0.02%
2020/03/12	124	14.20	178	13.95	14.05	-54	5,507	-0.98%	大買/大賣/
2020/03/11	128	14.80	83	15.01	14.60	45	5,321	0.85%	大買/
2020/03/10	189	14.91	107.5	14.74	14.70	81.5	5,177	1.57%	大買/大賣/
2020/03/09	78	14.79	75	15.01	15.05	3	5,013	0.06%
2020/03/06	25	14.69	18	14.76	14.55	7	4,765	0.15%
2020/03/05	89	14.52	71	14.57	14.60	18	4,667	0.39%
2020/03/04	140	15.42	101	15.43	14.90	39	4,536	0.86%	大買/大賣/
2020/03/03	23	14.70	55	14.65	14.85	-32	4,209	-0.76%
2020/03/02	87	14.57	169	14.52	14.60	-82	4,027	-2.04%	大賣/
2020/02/27	54	13.66	103	13.69	13.70	-49	3,592	-1.36%	大賣/
2020/02/26	15	13.39	47	13.37	13.30	-32	3,426	-0.93%
2020/02/25	215	13.56	88	13.52	13.30	127	3,359	3.78%	大買/鉅額交易
2020/02/24	160	14.46	162	14.43	13.95	-2	3,236	-0.06%	大買/大賣/
2020/02/21	205	13.85	255.9	13.77	13.95	-50.9	2,909	-1.75%	大買/大賣/
2020/02/20	90	13.41	101.4	13.39	13.20	-11.4	2,599	-0.44%	大賣/
2020/02/19	68	13.60	70	13.69	13.50	-2	2,497	-0.08%
2020/02/18	79	13.52	70	13.63	13.60	9	2,429	0.37%
2020/02/17	204.7	13.75	189	13.78	13.85	15.7	2,325	0.67%	大買/大賣/
2020/02/14	25	12.87	75	12.95	13.00	-50	1,941	-2.57%
2020/02/13	103	13.09	122	13.10	12.65	-19	1,828	-1.04%	大買/大賣/
2020/02/12	127	12.98	134.9	12.95	13.20	-7.9	1,616	-0.49%	大買/大賣/
2020/02/11	150	12.14	72	12.27	12.40	78	1,337	5.83%	大買/
2020/02/10	185	11.88	423.4	12.22	12.40	-238.4	1,111	-21.44%	大買/大賣/鉅額交易
2020/02/07	49	11.13	119.6	10.96	11.30	-70.6	810	-8.71%	大賣/
2020/02/06	2	10.30	0	0.00	10.30	2	634	0.32%
2020/02/05	22	10.41	5.2	10.40	10.30	16.8	624	2.70%
2020/02/04	44	10.64	44.4	10.73	10.65	-0.4	623	-0.06%
2020/02/03	40	10.67	36.5	10.76	10.45	3.5	570	0.61%
2020/01/31	100	10.71	409.1	10.88	10.60	-309.1	519	-59.52%	大賣/鉅額交易
2020/01/30	11	10.21	32.1	10.06	10.20	-21.1	377	-5.59%
2020/01/17	2	9.97	1	9.97	9.93	1	312	0.32%
2020/01/16	1	9.93	13	9.94	9.93	-12	311	-3.85%
2020/01/15	3	9.93	0	0.00	9.92	3	313	0.96%
2020/01/14	2	9.95	14	9.96	9.95	-12	310	-3.87%
2020/01/13	5	9.86	10	9.88	9.90	-5	301	-1.66%
2020/01/10	3	9.85	5	9.82	9.80	-2	292	-0.68%
2020/01/09	5	9.74	0	0.00	9.74	5	293	1.70%
2020/01/08	0	0.00	27	9.74	9.74	-27	296	-9.09%
2020/01/07	20	9.83	20	9.82	9.77	0	297	0.00%
2020/01/06	1	9.71	0	0.00	9.77	1	292	0.34%
2020/01/03	19	9.75	7	9.84	9.73	12	290	4.13%
2020/01/02	15	9.82	1	9.84	9.82	14	287	4.87%
2019/12/30	4	9.74	4	9.75	9.76	0	286	0.00%
2019/12/27	2	9.70	0	0.00	9.70	2	281	0.71%
2019/12/26	9	9.71	1	9.70	9.70	8	277	2.88%
2019/12/25	1	9.88	0	0.00	9.80	1	271	0.37%
2019/12/24	27	9.81	8	9.87	9.81	19	269	7.06%
2019/12/23	0	0.00	27	9.68	9.68	-27	263	-10.25%
2019/12/20	2	9.58	0	0.00	9.58	2	252	0.79%
2019/12/19	0	0.00	4	9.61	9.58	-4	250	-1.60%
2019/12/18	8	9.58	6	9.60	9.58	2	251	0.80%
2019/12/17	8	9.55	4	9.58	9.57	4	248	1.61%
2019/12/16	6	9.57	4	9.60	9.59	2	244	0.82%
2019/12/13	0.5	9.59	0	0.00	9.61	0.5	242	0.19%
2019/12/09	10	9.57	2	9.56	9.53	8	251	3.18%
2019/12/06	0	0.00	37	9.58	9.57	-37	250	-14.77%
2019/12/05	0	9.60	0	0.00	9.60	0	251	0.00%
2019/12/04	7	9.62	0	0.00	9.64	7	253	2.77%
2019/12/03	20	9.66	1	9.68	9.64	19	255	7.45%
2019/11/27	2	9.58	0	0.00	9.61	2	253	0.79%
2019/11/26	15	9.62	3	9.63	9.61	12	256	4.69%
2019/11/25	2	9.62	4	9.64	9.62	-2	256	-0.78%
2019/11/22	6	9.58	0	0.00	9.59	6	253	2.37%
2019/11/21	3	9.57	0	0.00	9.62	3	254	1.18%
2019/11/20	0	0.00	2	9.59	9.59	-2	252	-0.79%
2019/11/19	2	9.62	1	9.66	9.62	1	255	0.39%
2019/11/15	17	9.58	26	9.58	9.60	-9	251	-3.59%
2019/11/14	1	9.35	5	9.40	9.38	-4	232	-1.72%
2019/11/13	4	9.39	0	0.00	9.41	4	233	1.72%
2019/11/12	4.5	9.38	1	9.37	9.40	3.5	234	1.50%
2019/11/11	4	9.40	2	9.42	9.38	2	235	0.85%
2019/11/07	2	9.53	2	9.50	9.48	0	236	0.00%
2019/11/06	2	9.50	0	0.00	9.50	2	237	0.84%
2019/11/05	1	9.57	1	9.56	9.53	0	236	0.00%
2019/11/04	0	0.00	4	9.55	9.54	-4	240	-1.66%
2019/11/01	10	9.52	7	9.50	9.48	3	252	1.19%
2019/10/31	11	9.37	0	0.00	9.36	11	242	4.54%
2019/10/30	0	0.00	5	9.42	9.40	-5	248	-2.02%
2019/10/29	1.3	9.41	4	9.40	9.40	-2.7	261	-1.03%
2019/10/24	0	0.00	2	9.44	9.42	-2	287	-0.70%
2019/10/23	0.3	9.35	15	9.35	9.35	-14.7	288	-5.08%
2019/10/17	0.4	9.33	0	0.00	9.33	0.4	311	0.14%
2019/10/16	7	9.27	0	0.00	9.28	7	309	2.26%
2019/10/15	10	9.30	0	0.00	9.30	10	307	3.26%
2019/10/14	0	0.00	10	9.37	9.34	-10	304	-3.29%
2019/10/09	0	0.00	7	9.33	9.37	-7	303	-2.31%
2019/10/04	4	9.30	0	0.00	9.34	4	295	1.35%
2019/10/03	8	9.30	0	0.00	9.33	8	293	2.73%
2019/10/02	0	0.00	1	9.34	9.34	-1	293	-0.34%
2019/09/27	1	9.34	0.7	9.40	9.35	0.3	292	0.10%
2019/09/25	4	9.36	0	0.00	9.38	4	292	1.37%
2019/09/24	6	9.36	0	0.00	9.38	6	292	2.05%
2019/09/23	5	9.39	0	0.00	9.38	5	295	1.69%
2019/09/20	1	9.42	0	0.00	9.40	1	292	0.34%
2019/09/19	0	0.00	4	9.48	9.45	-4	291	-1.37%
2019/09/18	8	9.44	9	9.46	9.46	-1	288	-0.35%
2019/09/17	0	0.00	13	9.43	9.43	-13	284	-4.57%
2019/09/16	2	9.37	0	0.00	9.41	2	282	0.71%
2019/09/12	7	9.39	7	9.45	9.37	0	273	0.00%
2019/09/10	0	0.00	0.1	9.40	9.42	-0.1	258	-0.03%
2019/09/09	1	9.38	0	0.00	9.41	1	255	0.39%
2019/09/06	6	9.41	3	9.43	9.41	3	252	1.19%
2019/09/05	5	9.38	2	9.41	9.41	3	250	1.20%
2019/09/03	6	9.40	0	0.00	9.38	6	251	2.39%
2019/09/02	0	0.00	4	9.41	9.41	-4	249	-1.60%
2019/08/30	10	9.32	0	0.00	9.31	10	249	4.01%
2019/08/29	3	9.29	0	0.00	9.29	3	248	1.21%
2019/08/28	4	9.32	0	0.00	9.30	4	243	1.64%
2019/08/27	3	9.35	1	9.38	9.30	2	241	0.83%
2019/08/26	5	9.37	10	9.35	9.33	-5	242	-2.06%
2019/08/23	6	9.49	0	0.00	9.45	6	245	2.45%
2019/08/22	5	9.51	0	0.00	9.50	5	243	2.05%
2019/08/21	1	9.55	0	0.00	9.54	1	239	0.42%
2019/08/20	0	0.00	2	9.60	9.55	-2	240	-0.83%
2019/08/14	3	9.49	0	0.00	9.49	3	235	1.27%
2019/08/12	2	9.53	0	0.00	9.53	2	235	0.85%
2019/08/08	0	0.00	9	9.62	9.60	-9	231	-3.89%
2019/08/07	2	9.57	0	0.00	9.55	2	229	0.87%
2019/08/06	8	9.51	1	9.54	9.50	7	229	3.06%
2019/08/05	9	10.45	2	10.40	10.45	7	225	3.11%
2019/08/02	37	10.56	11	10.55	10.55	26	213	12.19%
2019/08/01	0	10.60	2	10.63	10.65	-2	206	-0.97%
2019/07/31	1	10.55	63	10.61	10.65	-62	197	-31.40%
2019/07/30	5	10.47	13	10.55	10.55	-8	184	-4.34%
2019/07/29	13	10.51	10	10.60	10.55	3	175	1.71%
2019/07/26	1	10.60	4	10.54	10.55	-3	161	-1.86%
2019/07/25	2	10.53	0	0.00	10.50	2	157	1.27%
2019/07/24	2	10.60	21	10.60	10.55	-19	153	-12.35%
2019/07/23	8	10.36	4	10.46	10.45	4	139	2.86%
2019/07/22	1	10.30	0	0.00	10.30	1	133	0.75%
2019/07/19	0	0.00	2	10.25	10.20	-2	130	-1.53%
2019/07/18	5	10.25	8	10.25	10.25	-3	132	-2.26%
2019/07/17	6	10.16	1	10.20	10.20	5	131	3.81%
2019/07/05	5	10.25	0	0.00	10.25	5	173	2.89%
2019/07/04	3	10.25	4	10.28	10.30	-1	190	-0.53%
2019/07/03	7.5	10.25	0	0.00	10.25	7.5	193	3.89%
2019/07/02	0.9	10.25	0	0.00	10.25	0.9	196	0.48%
2019/07/01	0	0.00	5	10.25	10.25	-5	199	-2.51%
2019/06/26	0	0.00	6	10.25	10.20	-6	212	-2.82%
2019/06/25	0	0.00	11	10.25	10.25	-11	216	-5.09%
2019/06/24	0	0.00	10	10.21	10.25	-10	216	-4.61%
2019/06/21	0	0.00	2	10.25	10.20	-2	218	-0.92%
2019/06/20	0	0.00	2	10.23	10.25	-2	225	-0.89%
2019/06/19	0	0.00	1	10.10	10.15	-1	229	-0.44%
2019/06/17	1	10.15	0	0.00	10.10	1	247	0.40%
2019/06/14	3	10.12	0	0.00	10.15	3	255	1.18%
2019/06/13	11	10.10	0	0.00	10.15	11	262	4.20%
2019/06/12	1	10.15	0	0.00	10.15	1	267	0.37%
2019/06/11	0	0.00	12	10.20	10.15	-12	268	-4.47%
2019/06/10	0	0.00	10	10.25	10.30	-10	266	-3.75%
2019/06/04	0	0.00	1	10.15	10.15	-1	275	-0.36%
2019/06/03	1	10.15	0	0.00	10.15	1	279	0.36%
2019/05/31	1	10.25	0	0.00	10.25	1	280	0.36%
2019/05/29	1	10.25	0	0.00	10.20	1	276	0.36%
2019/05/27	9	10.25	0	0.00	10.25	9	287	3.13%
2019/05/24	3	10.20	3	10.20	10.20	0	293	0.00%
2019/05/23	1	10.10	0	0.00	10.10	1	294	0.34%
2019/05/21	1	10.10	0	0.00	10.10	1	305	0.33%
2019/05/17	0	0.00	10	10.20	10.10	-10	310	-3.22%
2019/05/14	0	0.00	1	10.15	10.20	-1	329	-0.30%
2019/05/10	0	0.00	7	10.30	10.15	-7	330	-2.12%
2019/05/09	0	0.00	15	10.10	10.10	-15	326	-4.60%
2019/05/07	1	10.10	0	0.00	10.10	1	328	0.30%
2019/05/06	0.1	10.10	0	0.00	10.10	0.1	328	0.03%
2019/05/03	1	10.30	40	10.25	10.20	-39	325	-11.97%
2019/04/30	1	10.10	0	0.00	10.15	1	323	0.31%
2019/04/29	6	10.17	1	10.20	10.15	5	323	1.55%
2019/04/25	10	10.10	0	0.00	10.20	10	321	3.11%
2019/04/23	0	0.00	1	10.25	10.20	-1	318	-0.31%
2019/04/22	5	10.13	0	0.00	10.15	5	318	1.57%
2019/04/19	12	10.28	0	0.00	10.25	12	312	3.84%
2019/04/18	5	10.36	0	0.00	10.30	5	305	1.64%
2019/04/17	3	10.40	0.1	10.30	10.40	2.9	303	0.96%
2019/04/16	25	10.45	1	10.45	10.40	24	301	7.96%
2019/04/15	9	10.57	21	10.65	10.55	-12	298	-4.02%
2019/04/11	9	10.34	5	10.43	10.40	4	285	1.40%
2019/04/10	36	10.41	34	10.47	10.35	2	279	0.71%
2019/04/09	1	10.70	8	10.70	10.70	-7	263	-2.65%
2019/04/03	3	10.70	0	0.00	10.75	3	260	1.15%
2019/04/02	0	0.00	1	10.70	10.70	-1	257	-0.39%
2019/04/01	7	10.76	5	10.95	10.65	2	258	0.77%
2019/03/29	5	10.65	0	0.00	10.70	5	256	1.95%
2019/03/27	0	0.00	6	10.62	10.70	-6	256	-2.34%
2019/03/25	0	0.00	25	10.56	10.55	-25	257	-9.71%
2019/03/22	23	10.69	3	10.70	10.70	20	252	7.92%
2019/03/21	1	10.75	31	10.71	10.75	-30	267	-11.20%
2019/03/20	1	10.55	5	10.60	10.60	-4	263	-1.52%
2019/03/19	10	10.55	0	0.00	10.60	10	262	3.81%
2019/03/18	8	10.57	1	10.60	10.60	7	256	2.73%
2019/03/15	8	10.43	0.1	10.40	10.50	7.9	249	3.17%
2019/03/14	28	10.43	5	10.45	10.40	23	245	9.38%
2019/03/13	8	10.35	3	10.40	10.40	5	244	2.04%
2019/03/11	153	10.34	50	10.34	10.30	103	244	42.14%	大買/鉅額交易
2019/03/07	111	10.50	13	10.50	10.45	98	245	39.86%	大買/
2019/03/06	0	0.00	5.1	10.60	10.60	-5.1	252	-2.02%
2019/02/27	3	10.50	4	10.45	10.50	-1	247	-0.40%
2019/02/26	35	10.64	2	10.65	10.50	33	245	13.44%
2019/02/25	37	10.36	2	10.40	10.45	35	237	14.71%
2019/02/22	2	10.35	0	0.00	10.35	2	230	0.87%
2019/02/21	34	10.35	3	10.40	10.35	31	229	13.53%
2019/02/20	9	10.26	0	0.00	10.25	9	222	4.04%
2019/02/19	1	10.30	3	10.40	10.30	-2	220	-0.91%
2019/02/18	0	0.00	2	10.35	10.35	-2	220	-0.91%
2019/02/15	45	10.31	27	10.30	10.30	18	219	8.19%
2019/02/14	10	10.05	6	10.15	10.10	4	207	1.93%
2019/02/13	0	0.00	0.4	10.00	10.05	-0.4	199	-0.18%
2019/02/11	6	10.00	0	0.00	9.99	6	197	3.03%
2019/01/30	0	0.00	1	10.05	10.05	-1	196	-0.51%
2019/01/29	15.8	10.02	0	0.00	10.00	15.8	196	8.07%
2019/01/28	2	10.00	1.4	10.04	10.05	0.6	196	0.32%
2019/01/25	0	9.98	6	10.05	10.00	-6	194	-3.09%
2019/01/21	2	9.98	0	0.00	10.00	2	197	1.01%
2019/01/18	0	0.00	9	9.99	9.97	-9	199	-4.51%
2019/01/16	10	10.00	0	0.00	9.96	10	204	4.89%
2019/01/15	6	9.96	0	0.00	9.97	6	204	2.94%
2019/01/10	1	10.00	0	0.00	10.05	1	204	0.49%
2019/01/08	2	10.00	0	0.00	9.98	2	204	0.98%
2019/01/03	2	10.00	5	10.05	10.05	-3	223	-1.34%
2018/12/25	10	10.10	0	0.00	10.15	10	226	4.42%
2018/12/24	16	10.28	0	0.00	10.20	16	225	7.10%
2018/12/22	5	10.24	0	0.00	10.25	5	224	2.22%
2018/12/20	2	10.15	0	0.00	10.10	2	209	0.95%
2018/12/18	10	10.15	65	10.08	10.15	-55	210	-26.15%
2018/12/14	18	10.30	28	10.28	10.25	-10	209	-4.78%
2018/12/13	5	10.08	0	0.00	10.10	5	190	2.63%
2018/12/12	5	10.00	0	0.00	10.10	5	188	2.66%
2018/12/11	15	10.00	6	10.10	10.05	9	183	4.91%
2018/12/06	0	0.00	4	10.00	9.95	-4	188	-2.12%
2018/12/05	0	0.00	2.1	10.10	10.10	-2.1	191	-1.09%
2018/12/04	6	10.05	0	0.00	10.05	6	197	3.04%
2018/12/03	0	0.00	3	10.10	10.10	-3	203	-1.48%
2018/11/30	16	9.97	8	9.99	9.99	8	205	3.88%
2018/11/29	0	0.00	6	10.19	10.25	-6	206	-2.90%
2018/11/28	6	9.76	7.4	9.78	9.80	-1.4	202	-0.67%
2018/11/27	6	9.74	0	0.00	9.78	6	208	2.88%
2018/11/16	0	0.00	10	9.78	9.81	-10	322	-3.10%
2018/11/14	0	0.00	3	9.70	9.73	-3	395	-0.76%
2018/11/13	0	0.00	2	9.40	9.45	-2	395	-0.51%
2018/11/02	0	0.00	1	9.35	9.37	-1	435	-0.23%
2018/10/31	1	9.36	0	0.00	9.32	1	448	0.22%
2018/10/25	1.1	9.12	2	9.21	9.11	-0.9	458	-0.20%
2018/10/23	2	9.39	0	0.00	9.38	2	473	0.42%
2018/10/22	0.4	9.45	9	9.39	9.45	-8.6	474	-1.82%
2018/10/18	0	0.00	1	9.54	9.54	-1	474	-0.21%
2018/10/17	0	0.00	2	9.66	9.55	-2	476	-0.42%
2018/10/16	0	0.00	13	9.61	9.55	-13	476	-2.73%
2018/10/15	10	9.49	2	9.51	9.53	8	478	1.67%
2018/10/12	0	0.00	3	9.49	9.53	-3	480	-0.62%
2018/10/11	34	9.33	10	9.02	9.25	24	483	4.96%
2018/10/09	10	10.05	0	0.00	10.00	10	483	2.07%
2018/10/08	3	10.00	2	10.00	10.00	1	494	0.20%
2018/10/05	5	10.05	6	10.20	10.05	-1	497	-0.20%
2018/10/04	6	10.31	0	0.00	10.25	6	503	1.19%
2018/10/02	4	10.50	4.2	10.35	10.35	-0.2	505	-0.03%
2018/10/01	0	0.00	6	10.47	10.45	-6	506	-1.18%
2018/09/27	17	10.46	5	10.50	10.40	12	513	2.34%
2018/09/25	3	10.35	8	10.33	10.30	-5	522	-0.96%
2018/09/21	1	10.15	0	0.00	10.35	1	522	0.19%
2018/09/20	0	0.00	7	10.15	10.15	-7	522	-1.34%
2018/09/18	2	10.05	0	0.00	10.00	2	522	0.38%
2018/09/14	5	10.18	0	0.00	10.15	5	531	0.94%
2018/09/10	2	10.01	1	9.88	9.90	1	569	0.18%
2018/09/07	3	10.18	0	0.00	10.15	3	569	0.53%
2018/09/06	4	10.28	4	10.33	10.30	0	571	0.00%
2018/09/05	8	10.54	2	10.70	10.50	6	586	1.02%
2018/09/04	0	0.00	2	10.80	10.70	-2	598	-0.33%
2018/09/03	3	10.62	10	10.60	10.60	-7	621	-1.13%
2018/08/31	11	10.95	0	0.00	10.85	11	626	1.76%
2018/08/30	17	11.19	0	0.00	11.05	17	630	2.70%
2018/08/29	21	11.05	45	11.04	11.15	-24	632	-3.80%
2018/08/28	42	12.11	142	12.20	12.05	-100	625	-15.99%	大賣/
2018/08/27	24	12.14	51	12.16	12.15	-27	625	-4.32%
2018/08/24	59	12.01	22	12.00	12.00	37	606	6.10%
2018/08/23	15	12.25	22	12.21	12.25	-7	600	-1.17%
2018/08/22	156	12.39	30	12.35	12.25	126	596	21.12%	大買/鉅額交易
2018/08/21	0	0.00	41	11.75	11.90	-41	542	-7.56%
2018/08/17	8	11.47	0	0.00	11.50	8	539	1.48%
2018/08/16	16	11.44	0	0.00	11.40	16	563	2.84%
2018/08/15	25	11.52	24	11.63	11.55	1	574	0.17%
2018/08/14	10	11.50	1	11.60	11.55	9	575	1.56%
2018/08/13	22	11.49	16	11.67	11.45	6	578	1.04%
2018/08/10	10	11.86	2	11.90	11.90	8	609	1.31%
2018/08/09	13	11.81	8	11.86	11.85	5	608	0.82%
2018/08/08	0	0.00	31	11.66	11.80	-31	631	-4.91%
2018/08/07	5	11.45	0	0.00	11.45	5	627	0.80%
2018/08/03	0	0.00	5	11.46	11.50	-5	700	-0.71%
2018/08/02	12	11.39	73	11.45	11.40	-61	754	-8.09%
2018/07/31	5	11.80	9	11.83	11.85	-4	777	-0.51%
2018/07/30	34	11.68	10	11.60	11.70	24	780	3.07%
2018/07/27	3	11.50	3	11.50	11.45	0	809	0.00%
2018/07/26	3	11.45	0	0.00	11.45	3	819	0.37%
2018/07/24	0	0.00	3	11.35	11.30	-3	881	-0.34%
2018/07/19	2	11.55	0	0.00	11.55	2	971	0.21%
2018/07/18	0	0.00	10	11.60	11.50	-10	1,091	-0.92%
2018/07/17	35	11.57	9	11.58	11.55	26	1,141	2.28%
2018/07/16	11	11.45	8	11.56	11.40	3	1,434	0.21%
2018/07/13	9	11.31	6	11.40	11.25	3	1,558	0.19%
2018/07/12	21	11.16	31	11.13	11.20	-10	1,948	-0.51%
2018/07/11	0	0.00	4	10.76	10.80	-4	2,072	-0.19%
2018/07/10	1	10.75	1	10.85	10.85	0	2,125	0.00%
2018/07/09	10	10.65	1	10.65	10.65	9	2,220	0.41%
2018/07/05	2	10.68	2	10.70	10.65	0	2,598	0.00%
2018/07/04	5	10.85	7	10.84	10.80	-2	2,630	-0.08%
2018/07/03	2	10.85	62	10.85	10.85	-60	2,636	-2.28%
2018/07/02	6	11.15	0	0.00	11.15	6	2,641	0.23%
2018/06/28	1	11.05	1.1	11.10	11.05	-0.1	2,650	0.00%
2018/06/27	0	0.00	3	11.15	11.15	-3	2,657	-0.11%
2018/06/26	1	11.20	1	11.25	11.20	0	2,664	0.00%
2018/06/25	3	11.25	3	11.32	11.20	0	2,665	0.00%
2018/06/22	4	11.19	2	11.25	11.20	2	2,665	0.08%
2018/06/21	1	11.30	1	11.40	11.30	0	2,667	0.00%
2018/06/20	7	11.29	2	11.30	11.25	5	2,674	0.19%
2018/06/19	2	11.58	21	11.56	11.55	-19	2,665	-0.71%
2018/06/15	3	11.95	0.1	11.95	11.90	2.9	2,667	0.11%
2018/06/14	0	0.00	6	11.91	11.95	-6	2,727	-0.22%
2018/06/13	16	12.19	5	11.95	11.95	11	2,720	0.40%
2018/06/12	10	12.00	1	12.00	12.00	9	2,702	0.33%
2018/06/11	23	12.00	38	11.96	11.90	-15	2,684	-0.56%
2018/06/08	3	11.72	2	11.70	11.70	1	2,666	0.04%
2018/06/07	9	11.61	0	0.00	11.65	9	2,655	0.34%
2018/06/06	0	0.00	3	11.73	11.65	-3	2,656	-0.11%
2018/06/04	8	11.79	0	0.00	11.70	8	2,642	0.30%
2018/06/01	0	0.00	10	11.50	11.50	-10	2,616	-0.38%
2018/05/31	20	11.43	3	11.48	11.45	17	2,614	0.65%
2018/05/30	12	11.35	7	11.43	11.40	5	2,609	0.19%
2018/05/29	2	11.45	0	0.00	11.45	2	2,599	0.08%
2018/05/28	5	11.60	1.3	11.62	11.55	3.7	2,593	0.14%
2018/05/25	1	11.70	2	11.75	11.65	-1	2,591	-0.04%
2018/05/24	35	11.82	35	11.82	11.70	0	2,594	0.00%
2018/05/23	8	11.72	10	11.68	11.70	-2	2,577	-0.08%
2018/05/22	0	0.00	1	11.50	11.50	-1	2,571	-0.04%
2018/05/21	0	0.00	5	11.70	11.70	-5	2,602	-0.19%
2018/05/18	57	11.82	22	11.63	11.60	35	2,644	1.32%
2018/05/17	1	11.35	1	11.40	11.40	0	2,622	0.00%
2018/05/16	1	11.40	22	11.50	11.40	-21	2,620	-0.80%
2018/05/15	4	11.41	2	11.45	11.40	2	2,615	0.08%
2018/05/14	1	11.40	5.5	11.29	11.40	-4.5	2,630	-0.17%
2018/05/11	31	11.56	179	11.47	11.35	-148	2,624	-5.64%	大賣/鉅額交易
2018/05/10	123	12.26	37	12.29	12.05	86	2,612	3.29%	大買/
2018/05/09	20	12.13	4	12.13	12.10	16	2,558	0.63%
2018/05/08	13	12.38	12	12.35	12.20	1	2,539	0.04%
2018/05/07	4	12.25	6	12.25	12.30	-2	2,529	-0.08%
2018/05/04	14	12.30	22	12.31	12.15	-8	2,518	-0.32%
2018/05/03	5	11.90	4	11.93	11.90	1	2,483	0.04%
2018/05/02	11	12.02	2	12.10	12.00	9	2,476	0.36%
2018/04/30	24	12.26	30	12.24	12.20	-6	2,466	-0.24%
2018/04/27	5	11.76	4	11.85	11.75	1	2,432	0.04%
2018/04/26	21	11.90	38	12.08	11.65	-17	2,463	-0.69%
2018/04/25	60	12.16	64	12.13	12.05	-4	2,433	-0.16%
2018/04/24	200	12.63	176	12.43	12.40	24	2,392	1.00%	大買/大賣/
2018/04/23	4	12.28	13	12.30	12.25	-9	2,272	-0.40%
2018/04/20	236	12.70	236	12.43	12.45	0	2,221	0.00%	大買/大賣/
2018/04/19	67	12.44	54	12.56	12.55	13	1,921	0.68%
2018/04/18	240	12.93	251	12.91	12.65	-11	1,790	-0.61%	大買/大賣/
2018/04/17	32	12.57	105.4	12.70	13.00	-73.4	1,410	-5.21%	大賣/
2018/04/16	27	11.85	41	11.87	11.85	-14	1,289	-1.09%
2018/04/13	116	11.97	156	11.93	12.05	-40	1,278	-3.13%	大買/大賣/
2018/04/12	301	12.08	123	12.05	11.90	178	1,236	14.40%	大買/大賣/鉅額交易
2018/04/11	169	11.15	90	11.18	11.40	79	1,070	7.38%	大買/
2018/04/10	31	10.52	74	10.44	10.40	-43	929	-4.62%
2018/04/09	1	10.30	8	10.32	10.30	-7	901	-0.78%
2018/04/03	1	10.25	12	10.24	10.25	-11	891	-1.23%
2018/04/02	6	10.23	8	10.27	10.20	-2	878	-0.23%
2018/03/31	0	0.00	1	10.15	10.15	-1	872	-0.11%
2018/03/30	18	10.19	5	10.20	10.15	13	871	1.49%
2018/03/28	11	10.05	5	10.05	10.05	6	859	0.70%
2018/03/26	15	10.08	6.2	9.99	10.05	8.8	849	1.04%
2018/03/23	17	10.00	0	0.00	9.96	17	841	2.02%
2018/03/22	2	10.13	35	10.20	10.10	-33	829	-3.98%
2018/03/21	6	10.23	17.3	10.25	10.15	-11.3	819	-1.38%
2018/03/20	102	10.32	70	10.33	10.25	32	810	3.95%	大買/
2018/03/19	2	9.86	0	0.00	9.75	2	745	0.27%
2018/03/15	0	9.90	0	0.00	9.84	0	746	0.00%
2018/03/14	22	9.85	10	9.93	9.82	12	749	1.60%
2018/03/13	0	9.82	0	0.00	9.82	0	742	0.00%
2018/03/12	0	0.00	4	9.80	9.87	-4	750	-0.53%
2018/03/07	4	9.68	1	9.77	9.60	3	830	0.36%
2018/03/05	0	9.65	0	0.00	9.65	0	867	0.00%
2018/03/02	10	9.82	3	9.86	9.86	7	878	0.80%
2018/02/27	13	9.91	27	9.90	9.84	-14	927	-1.51%
2018/02/26	6	10.00	4	10.00	9.95	2	934	0.21%
2018/02/23	8	10.12	13	10.02	10.00	-5	941	-0.53%
2018/02/22	17	10.10	2	10.10	10.05	15	938	1.60%
2018/02/21	52	10.13	40	10.20	10.15	12	938	1.28%
2018/02/12	82	10.07	34	10.16	10.00	48	906	5.30%
2018/02/09	10	9.76	1	9.80	9.77	9	864	1.04%
2018/02/08	11	9.78	17	9.77	9.79	-6	853	-0.70%
2018/02/07	32	9.76	31	9.69	9.65	1	869	0.12%
2018/02/06	11	9.61	5	9.49	9.30	6	930	0.64%
2018/02/05	33	9.93	26	9.95	10.10	7	957	0.73%
2018/02/02	40	10.15	45	10.13	10.10	-5	956	-0.52%
2018/02/01	0	9.80	0	0.00	9.83	0	907	0.00%
2018/01/30	0	0.00	1	10.05	9.92	-1	918	-0.11%
2018/01/29	5	10.05	0	0.00	10.00	5	916	0.55%
2018/01/24	16	10.07	10	10.00	10.00	6	912	0.66%
2018/01/23	0	0.00	24	10.19	10.10	-24	911	-2.63%
2018/01/22	37	10.49	17	10.47	10.30	20	900	2.22%
2018/01/19	0	0.00	5	9.98	9.92	-5	855	-0.58%
2018/01/18	4	9.92	2	9.99	9.94	2	854	0.23%
2018/01/17	7	9.99	7	9.99	9.98	0	851	0.00%
2018/01/16	3	9.97	0	0.00	9.99	3	850	0.35%
2018/01/15	0	0.00	2	10.20	10.00	-2	845	-0.24%
2018/01/11	4	9.81	0	0.00	9.85	4	833	0.48%
2018/01/10	6	10.15	0	0.00	10.10	6	820	0.73%
2018/01/09	0	0.00	24	10.38	10.20	-24	806	-2.97%
2018/01/08	43	10.22	25	10.30	10.20	18	767	2.35%
2018/01/05	26	10.13	22	10.15	10.00	4	723	0.55%
2018/01/04	0	0.00	8	9.76	9.80	-8	652	-1.23%
2018/01/03	0	0.00	5	9.72	9.74	-5	648	-0.77%