建錩 (5014)-新光券商分點個股進出

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

建錩

(5014)

可現股當沖

股價
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
150張
產業
上櫃鋼鐵類股▼0.44%
185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

建錩 (5014)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
2024/04/25	0	13.90	3	13.50	13.45	-3	259	-1.16%
2024/04/24	0	13.91	0	0.00	13.50	0	259	0.00%
2024/04/23	9	13.47	0	0.00	13.50	9	258	3.49%
2024/04/22	0	13.61	1	13.60	13.40	-1	257	-0.39%
2024/04/19	2	13.55	3	13.45	13.50	-1	254	-0.39%
2024/04/18	3	13.67	29.1	13.69	13.70	-26.1	250	-10.42%
2024/04/17	5	13.20	0	0.00	13.35	5	243	2.06%
2024/04/16	20	13.25	4	13.29	13.20	16	242	6.60%
2024/04/15	0	13.55	0	0.00	13.30	0	239	0.00%
2024/04/12	4	13.40	0.1	13.50	13.50	3.9	237	1.66%
2024/04/11	1	13.30	0	0.00	13.30	1	234	0.43%
2024/04/10	2	13.55	11	13.67	13.50	-9	231	-3.88%
2024/04/09	36	13.60	27.1	13.54	13.65	8.9	227	3.90%
2024/04/08	1	13.05	1	13.25	13.15	0	206	0.00%
2024/04/03	13	13.50	7.1	13.85	13.10	6	206	2.88%
2024/04/02	0.1	12.80	0	0.00	12.80	0.1	200	0.03%
2024/04/01	0	0.00	8	12.90	12.90	-8	197	-4.06%
2024/03/29	0	0.00	0	13.00	12.90	0	200	0.00%
2024/03/28	1	12.85	2	12.88	12.90	-1	214	-0.47%
2024/03/27	1	12.90	0	0.00	12.90	1	218	0.46%
2024/03/21	0	0.00	1	13.05	13.05	-1	272	-0.37%
2024/03/20	0	13.00	2	12.90	12.90	-2	331	-0.60%
2024/03/19	0.1	12.70	0	0.00	12.80	0.1	330	0.03%
2024/03/18	6	12.81	3	12.80	12.85	3	329	0.91%
2024/03/15	2	12.92	0	0.00	12.90	2	326	0.62%
2024/03/14	0.1	12.95	0	0.00	13.05	0.1	323	0.03%
2024/03/13	1.1	13.10	0	13.15	13.10	1.1	321	0.33%
2024/03/12	2	13.30	3	13.30	13.25	-1	321	-0.31%
2024/03/11	0	13.25	0	0.00	13.25	0	320	0.00%
2024/03/08	8	13.26	0.1	13.45	13.25	7.9	321	2.46%
2024/03/07	5	13.63	0	0.00	13.50	5	315	1.59%
2024/03/06	1.1	13.71	0	0.00	13.70	1.1	312	0.35%
2024/03/05	0.1	13.71	0	0.00	13.80	0.1	309	0.03%
2024/03/04	0	14.00	0	0.00	13.90	0	310	0.00%
2024/02/29	1.1	14.00	3	13.95	13.95	-2	309	-0.63%
2024/02/27	4	13.79	0	0.00	13.70	4	306	1.30%
2024/02/26	0	14.00	5	13.85	13.95	-5	306	-1.63%
2024/02/23	0.1	13.85	0	14.00	13.95	0.1	304	0.03%
2024/02/22	12.1	14.05	0	0.00	14.05	12.1	308	3.92%
2024/02/21	11	14.11	0	0.00	14.15	11	306	3.59%
2024/02/20	1	14.15	0	14.10	14.20	1	307	0.33%
2024/02/19	0	14.80	1	14.10	14.25	-1	308	-0.32%
2024/02/16	0	0.00	1	13.95	13.95	-1	306	-0.33%
2024/02/15	0	0.00	0	13.85	13.80	0	302	0.00%
2024/02/05	2.1	13.40	0	0.00	13.55	2.1	301	0.70%
2024/02/02	2	13.50	0	0.00	13.60	2	302	0.66%
2024/01/31	2	13.55	0	0.00	13.50	2	302	0.66%
2024/01/30	6	13.65	0	14.95	13.65	6	302	1.98%
2024/01/26	1	13.70	0	14.95	13.80	1	308	0.32%
2024/01/25	11	13.75	0	14.95	13.75	11	310	3.54%
2024/01/24	0	0.00	0	14.90	13.90	0	314	0.00%
2024/01/22	8	13.68	0	0.00	13.65	8	313	2.55%
2024/01/19	0	0.00	0	13.80	13.70	0	313	0.00%
2024/01/18	5	13.70	0	13.70	13.70	5	314	1.59%
2024/01/17	0.1	13.70	0	0.00	13.70	0.1	314	0.04%
2024/01/16	5.1	13.95	0.3	14.20	13.95	4.9	312	1.55%
2024/01/12	1	14.35	1	14.20	14.20	0	319	0.00%
2024/01/11	1	14.25	10	14.30	14.30	-9	326	-2.76%
2024/01/10	5.1	14.05	0	0.00	14.00	5.1	327	1.56%
2024/01/09	11	14.16	15	14.30	14.25	-4	327	-1.22%
2024/01/08	0	14.70	0	0.00	14.70	0	324	0.00%
2024/01/05	12	14.55	0	0.00	14.70	12	324	3.70%
2024/01/04	1	14.65	14	14.55	14.65	-13	323	-4.02%
2024/01/03	1	14.60	7	14.65	14.60	-6	324	-1.85%
2024/01/02	5	14.75	0	0.00	14.75	5	323	1.54%
2023/12/29	15	14.75	1	14.80	14.85	14	323	4.32%
2023/12/28	0	14.85	0	0.00	14.85	0	321	0.00%
2023/12/27	0.1	14.80	0	0.00	14.90	0.1	320	0.03%
2023/12/25	3	15.25	5	15.15	15.00	-2	315	-0.63%
2023/12/22	7	14.81	0	0.00	14.80	7	302	2.32%
2023/12/20	4	15.14	6	15.15	15.05	-2	289	-0.69%
2023/12/19	6	14.78	0	14.90	14.95	6	282	2.12%
2023/12/18	20	15.27	23	15.14	15.20	-3	271	-1.12%
2023/12/15	67	15.09	66	15.06	15.00	1	236	0.43%
2023/12/14	0	14.10	0	0.00	14.05	0	174	0.02%
2023/12/13	0	14.25	0	0.00	14.05	0	175	0.00%
2023/12/12	0	14.25	0	0.00	14.15	0	175	0.00%
2023/12/06	1	14.30	0	0.00	14.20	1	171	0.58%
2023/12/05	3	14.15	0	0.00	14.25	3	170	1.76%
2023/12/04	10.1	14.10	0	0.00	14.10	10.1	168	6.00%
2023/12/01	1.1	14.10	0	0.00	14.10	1.1	165	0.67%
2023/11/29	0	14.30	0	0.00	14.05	0	168	0.00%
2023/11/28	0	14.30	0.1	14.20	14.05	-0.1	166	-0.08%
2023/11/27	0	0.00	0	14.10	13.95	0	165	0.00%
2023/11/24	0	14.09	0	0.00	14.05	0	164	0.00%
2023/11/21	2	13.80	2	13.85	13.85	0	161	0.00%
2023/11/20	0	0.00	1.1	13.60	13.70	-1.1	157	-0.70%
2023/11/17	1	13.50	0	0.00	13.55	1	157	0.63%
2023/11/16	0	0.00	1.5	13.58	13.55	-1.5	157	-0.95%
2023/11/13	0	13.40	0	0.00	13.45	0	157	0.00%
2023/11/08	0	0.00	1	13.35	13.35	-1	174	-0.57%
2023/11/07	0	13.40	2	13.35	13.25	-2	179	-1.11%
2023/11/06	0	0.00	2.1	13.40	13.40	-2.1	184	-1.13%
2023/11/03	0.1	13.20	0	0.00	13.30	0.1	185	0.05%
2023/11/01	0	0.00	1	13.00	13.20	-1	186	-0.55%
2023/10/26	0	12.95	0	0.00	13.00	0	204	0.00%
2023/10/24	0	0.00	2	12.90	13.00	-2	229	-0.87%
2023/10/19	2	12.70	8.4	12.71	12.80	-6.4	247	-2.58%
2023/10/18	0	12.85	0	0.00	12.75	0	246	0.00%
2023/10/17	0	12.80	0	0.00	12.75	0	254	0.00%
2023/10/16	0	0.00	1	13.00	12.90	-1	254	-0.39%
2023/10/13	3	13.00	0	0.00	13.00	3	260	1.15%
2023/10/12	0	14.00	0	0.00	13.00	0	261	0.00%
2023/10/11	0	12.90	0	0.00	12.90	0	268	0.00%
2023/10/06	1	13.00	3	13.00	12.95	-2	272	-0.74%
2023/10/05	0	13.00	0	0.00	13.00	0	281	0.00%
2023/10/03	7	12.96	0	0.00	13.00	7	295	2.37%
2023/10/02	5	13.05	0	0.00	13.05	5	299	1.67%
2023/09/28	1	13.05	0	0.00	13.15	1	300	0.33%
2023/09/26	0	14.40	0	0.00	13.35	0	303	0.00%
2023/09/20	5	13.65	0	0.00	13.60	5	316	1.59%
2023/09/19	0.1	13.60	0	0.00	13.75	0.1	318	0.03%
2023/09/18	5	13.90	0	0.00	13.95	5	322	1.55%
2023/09/15	5	13.75	0	0.00	13.75	5	321	1.55%
2023/09/11	0	0.00	3	13.60	13.60	-3	336	-0.89%
2023/09/01	1	13.45	0	0.00	13.50	1	377	0.27%
2023/08/31	0	0.00	3	13.35	13.45	-3	378	-0.79%
2023/08/30	0.1	13.20	0	0.00	13.35	0.1	387	0.03%
2023/08/28	0.1	13.25	0	0.00	13.30	0.1	398	0.01%
2023/08/25	0	0.00	0.1	13.40	13.30	-0.1	399	-0.01%
2023/08/24	0.2	13.15	0	0.00	13.05	0.2	400	0.05%
2023/08/23	0	0.00	5	13.00	13.15	-5	403	-1.24%
2023/08/18	0	13.35	0	0.00	13.25	0	416	0.00%
2023/08/15	1	12.95	3	13.05	13.05	-2	414	-0.48%
2023/08/14	0.1	12.95	1	12.95	12.90	-0.9	409	-0.22%
2023/08/11	3.1	13.55	1	13.65	13.45	2.1	405	0.52%
2023/08/10	2	13.80	0	0.00	13.70	2	399	0.50%
2023/08/09	1	14.00	0	14.25	14.00	1	397	0.25%
2023/08/08	0.1	14.30	0	0.00	14.25	0.1	395	0.03%
2023/08/07	0	14.50	0	0.00	14.40	0	400	0.00%
2023/08/04	9	14.42	0	0.00	14.45	9	403	2.23%
2023/08/02	5	14.74	4	14.60	14.45	1	410	0.24%
2023/07/31	2	14.45	0	0.00	14.40	2	398	0.50%
2023/07/28	10	14.60	1	14.60	14.60	9	394	2.29%
2023/07/27	6	15.36	4	15.36	15.40	2	383	0.52%
2023/07/26	1	15.15	0	0.00	15.15	1	371	0.27%
2023/07/24	1	14.90	0	0.00	14.90	1	359	0.28%
2023/07/21	0	15.10	1	15.05	15.00	-1	362	-0.27%
2023/07/20	0	0.00	1	14.90	15.15	-1	369	-0.27%
2023/07/19	1	14.75	4	14.85	14.70	-3	362	-0.83%
2023/07/18	2	14.70	0	0.00	14.80	2	372	0.54%
2023/07/17	2	14.80	1	14.90	14.90	1	384	0.26%
2023/07/14	0	0.00	1	14.85	14.80	-1	390	-0.26%
2023/07/13	2	14.50	0	14.65	14.45	2	388	0.50%
2023/07/12	4	14.60	0	0.00	14.50	4	388	1.03%
2023/07/11	5.1	14.85	1	14.85	14.80	4.1	387	1.06%
2023/07/07	0	0.00	0.1	15.20	15.20	-0.1	390	-0.04%
2023/07/06	3	15.30	0	0.00	15.40	3	391	0.77%
2023/07/05	6	15.35	0	0.00	15.35	6	395	1.52%
2023/07/04	10	15.45	0	0.00	15.45	10	399	2.50%
2023/06/29	1	15.40	0	0.00	15.35	1	411	0.25%
2023/06/28	0	15.50	0	0.00	15.50	0	417	0.00%
2023/06/26	1	15.30	1	15.35	15.40	0	428	0.00%
2023/06/20	1	15.45	0	0.00	15.40	1	448	0.22%
2023/06/16	0	0.00	1	15.30	15.45	-1	454	-0.22%
2023/06/15	2	15.30	0	0.00	15.30	2	449	0.45%
2023/06/14	8	15.33	0	0.00	15.30	8	459	1.74%
2023/06/13	9	15.30	2	15.25	15.25	7	470	1.49%
2023/06/12	1	15.55	0	0.00	15.60	1	455	0.22%
2023/06/08	2	16.00	0	0.00	15.95	2	475	0.42%
2023/06/07	6	16.04	7	16.02	16.05	-1	495	-0.20%
2023/06/06	0	0.00	20	16.10	16.05	-20	505	-3.95%
2023/06/05	9	16.17	10.1	16.15	16.15	-1.1	511	-0.21%
2023/06/02	1	15.80	20	15.85	15.85	-19	521	-3.64%
2023/06/01	0	0.00	30	15.83	15.85	-30	541	-5.55%
2023/05/29	0	0.00	0	15.75	15.80	0	569	0.00%
2023/05/26	0	15.70	3	15.90	15.70	-3	579	-0.51%
2023/05/25	2.1	15.95	0	0.00	16.00	2.1	582	0.35%
2023/05/23	0	0.00	1	16.05	16.05	-1	602	-0.17%
2023/05/22	2	16.00	0	0.00	16.00	2	608	0.33%
2023/05/18	0.1	15.86	0	15.90	15.85	0.1	622	0.02%
2023/05/17	0	0.00	5	15.90	15.95	-5	628	-0.80%
2023/05/15	0	0.00	1	15.60	15.55	-1	648	-0.15%
2023/05/12	0	15.50	0	0.00	15.60	0	699	0.00%
2023/05/11	1.1	15.64	0	0.00	15.50	1.1	732	0.15%
2023/05/09	2	15.95	0	0.00	16.00	2	755	0.26%
2023/05/08	0	16.15	6	16.28	16.35	-6	767	-0.78%
2023/05/05	1.1	16.14	0	0.00	16.10	1.1	793	0.14%
2023/05/03	0	0.00	4	16.11	16.10	-4	895	-0.45%
2023/05/02	0	16.10	1	16.40	16.20	-1	1,002	-0.10%
2023/04/28	2	16.10	2.1	16.22	16.10	-0.1	1,058	-0.01%
2023/04/27	0	16.00	130	15.73	15.90	-130	1,082	-12.01%	大賣/鉅額交易
2023/04/26	2	15.80	1	15.75	15.85	1	1,099	0.09%
2023/04/25	3.1	15.96	5	16.00	15.80	-1.9	1,127	-0.17%
2023/04/24	0	16.46	0	0.00	16.35	0	1,184	0.00%
2023/04/21	24.1	16.34	0	0.00	16.20	24.1	1,202	2.00%
2023/04/20	8.1	16.71	0	0.00	16.70	8.1	1,233	0.66%
2023/04/17	0	0.00	19	17.16	17.15	-19	1,312	-1.45%
2023/04/14	1	17.10	1	17.05	17.05	0	1,339	0.00%
2023/04/13	1.1	17.09	0	0.00	17.10	1.1	1,353	0.08%
2023/04/12	10	17.15	3	17.25	17.25	7	1,477	0.47%
2023/04/11	17	17.18	3	17.27	17.30	14	1,500	0.93%
2023/04/10	0	17.08	133	16.99	17.25	-133	1,587	-8.38%	大賣/鉅額交易
2023/04/07	1	16.90	1	16.95	16.95	0	1,623	0.00%
2023/04/06	1	17.00	23	17.00	17.00	-22	1,720	-1.28%
2023/03/31	1	17.10	0	0.00	17.10	1	1,990	0.05%
2023/03/30	11.2	17.03	4	17.04	16.95	7.2	2,408	0.30%
2023/03/29	2	17.10	0	0.00	17.10	2	2,517	0.08%
2023/03/28	1	17.20	2	17.30	17.25	-1	2,553	-0.04%
2023/03/27	6	17.53	0	0.00	17.50	6	2,608	0.23%
2023/03/24	0	18.00	7	17.57	17.65	-7	2,680	-0.26%
2023/03/23	0.1	17.54	2	17.60	17.55	-1.9	2,829	-0.07%
2023/03/22	3.1	17.74	2	17.70	17.65	1.1	2,950	0.04%
2023/03/21	0	17.70	3	17.70	17.70	-3	3,009	-0.10%
2023/03/20	5	17.52	4	17.51	17.50	1	3,012	0.03%
2023/03/17	3	17.40	2.1	17.44	17.45	0.9	3,024	0.03%
2023/03/16	11.1	17.42	0	0.00	17.20	11.1	3,029	0.37%
2023/03/15	0	17.80	0	0.00	17.85	0	3,019	0.00%
2023/03/14	2.1	17.84	0	0.00	17.65	2.1	3,027	0.07%
2023/03/13	0	17.91	11	17.87	18.00	-11	3,028	-0.36%
2023/03/10	17	17.83	46	17.78	17.75	-29	3,016	-0.96%
2023/03/09	4	17.85	0	0.00	17.90	4	3,005	0.13%
2023/03/08	1	18.05	0	0.00	18.10	1	3,004	0.03%
2023/03/07	5	18.13	6	18.13	18.20	-1	3,008	-0.03%
2023/03/06	20	17.90	3	17.95	17.95	17	3,000	0.57%
2023/03/03	3	17.80	1	17.90	17.95	2	2,991	0.07%
2023/03/02	0	18.00	0	0.00	17.75	0	2,990	0.00%
2023/03/01	0.1	17.05	0	0.00	17.50	0.1	2,999	0.00%
2023/02/24	3.1	17.65	3	17.65	17.65	0.1	2,998	0.00%
2023/02/23	12	17.85	26	17.90	17.85	-14	2,999	-0.47%
2023/02/22	17.1	17.73	0	0.00	17.75	17.1	3,029	0.56%
2023/02/21	5	17.85	4	17.86	17.95	1	3,075	0.03%
2023/02/20	13	17.92	5	17.83	17.95	8	3,297	0.24%
2023/02/17	1	17.85	2	17.85	17.85	-1	3,385	-0.03%
2023/02/16	13	17.92	0	17.90	17.95	13	3,398	0.38%
2023/02/15	2	17.85	5	17.75	17.75	-3	3,410	-0.09%
2023/02/14	2	17.90	1	17.85	17.90	1	3,434	0.03%
2023/02/13	19	17.57	11	17.61	17.85	8	3,433	0.23%
2023/02/10	80.4	17.80	23	17.71	17.55	57.4	3,420	1.68%
2023/02/09	87	18.35	13	18.33	18.20	74	3,371	2.20%
2023/02/08	57	18.63	9	18.71	18.60	48	3,337	1.44%
2023/02/07	5	18.45	0	0.00	18.50	5	3,312	0.15%
2023/02/06	42	18.22	41	18.35	18.40	1	3,312	0.03%
2023/02/03	7	18.58	13	18.68	18.50	-6	3,296	-0.18%
2023/02/02	17	18.80	7	18.76	18.85	10	3,269	0.31%
2023/02/01	11	19.07	14	19.15	19.00	-3	3,239	-0.09%
2023/01/31	43	18.91	24	18.82	18.90	19	3,174	0.60%
2023/01/30	4	18.48	18	18.57	18.50	-14	3,068	-0.46%
2023/01/17	0	0.00	16.1	18.38	18.25	-16.1	3,011	-0.53%
2023/01/16	16	18.37	9.4	18.28	18.40	6.6	2,991	0.22%
2023/01/13	27.1	18.31	14	18.25	18.20	13.1	2,969	0.44%
2023/01/12	11	18.50	33.2	18.40	18.25	-22.2	2,941	-0.76%
2023/01/11	0	18.20	0	0.00	18.00	0	2,877	0.00%
2023/01/10	20.1	18.20	12.2	18.07	18.00	7.9	2,865	0.28%
2023/01/09	5	18.51	18.5	18.63	18.50	-13.5	2,835	-0.48%
2023/01/06	3	18.35	6	18.38	18.50	-3	2,819	-0.11%
2023/01/05	23.5	18.69	22.1	18.62	18.40	1.4	2,830	0.05%
2023/01/04	8.1	18.32	2	18.65	18.45	6.1	2,767	0.22%
2023/01/03	0	0.00	1	18.35	18.30	-1	2,741	-0.04%
2022/12/30	32.1	18.77	74	18.66	18.55	-41.9	2,718	-1.54%
2022/12/29	15	18.12	5	18.10	18.20	10	2,586	0.39%
2022/12/28	67	18.51	68.1	18.53	18.35	-1.1	2,561	-0.04%
2022/12/27	36.1	18.22	30	18.39	18.25	6.1	2,475	0.25%
2022/12/26	48.5	18.65	30	18.59	18.50	18.5	2,437	0.76%
2022/12/23	121.1	18.93	91.1	18.96	18.95	30	2,347	1.28%	大買/
2022/12/22	171.6	18.46	172.2	18.43	18.55	-0.6	2,085	-0.03%	大買/大賣/
2022/12/21	10	17.60	57.5	17.80	18.15	-47.5	1,682	-2.82%
2022/12/20	16.1	16.72	2	16.55	16.50	14.1	1,565	0.90%
2022/12/19	101	17.29	60	17.09	17.00	41	1,535	2.67%	大買/
2022/12/16	49	17.44	26.7	17.36	17.10	22.3	1,473	1.52%
2022/12/15	111	17.39	148	17.39	17.25	-37	1,396	-2.65%	大買/大賣/
2022/12/14	92	16.76	56	16.73	16.50	36	1,231	2.92%
2022/12/13	40	16.44	21	16.47	16.45	19	1,110	1.71%
2022/12/09	0	16.25	2	16.30	16.00	-2	1,042	-0.19%
2022/12/08	0	0.00	1	16.35	16.25	-1	1,029	-0.10%
2022/12/07	1.1	16.18	0	0.00	15.95	1.1	1,010	0.11%
2022/12/06	3.1	16.29	1	16.00	16.00	2.1	1,007	0.21%
2022/12/05	3	16.35	1	16.20	16.35	2	998	0.20%
2022/12/02	7	16.17	0	0.00	16.05	7	989	0.71%
2022/12/01	0	0.00	5	16.26	16.15	-5	990	-0.51%
2022/11/30	3	16.05	12	15.99	16.10	-9	987	-0.91%
2022/11/29	2	15.88	14	15.87	16.00	-12	982	-1.22%
2022/11/28	10	15.45	0	0.00	15.65	10	983	1.02%
2022/11/25	4	15.85	2	16.10	15.65	2	977	0.20%
2022/11/24	0	0.00	2	15.65	15.70	-2	966	-0.21%
2022/11/23	2	15.60	2	15.78	15.60	0	957	0.00%
2022/11/22	2.1	15.70	1	15.75	15.75	1.1	946	0.11%
2022/11/21	9	15.97	10	15.95	15.95	-1	940	-0.11%
2022/11/18	12.3	16.16	4	16.23	16.00	8.3	933	0.89%
2022/11/17	11.1	16.37	22	16.56	16.65	-11	903	-1.21%
2022/11/16	71	16.38	76.4	16.54	16.60	-5.4	854	-0.63%
2022/11/15	25.1	15.25	24	15.41	15.70	1.1	623	0.18%
2022/11/14	0	14.30	8	14.31	14.30	-8	541	-1.48%
2022/11/11	3.2	14.05	6	14.31	13.95	-2.8	546	-0.51%
2022/11/10	19.2	13.64	0	0.00	13.80	19.2	546	3.51%
2022/11/08	0	0.00	1	13.15	13.10	-1	555	-0.18%
2022/11/07	2	12.95	1	13.00	13.05	1	670	0.15%
2022/11/04	0	12.83	6	12.75	12.80	-6	691	-0.87%
2022/11/03	0	12.80	1	12.80	12.80	-1	701	-0.14%
2022/11/02	5	12.70	30	12.74	12.85	-25	710	-3.51%
2022/10/28	7	12.20	0	0.00	12.20	7	730	0.96%
2022/10/27	0	12.65	0	0.00	12.50	0	743	0.00%
2022/10/26	7	12.42	0	0.00	12.35	7	775	0.90%
2022/10/25	10	12.61	0	0.00	12.55	10	843	1.19%
2022/10/24	0	0.00	5	12.95	12.75	-5	851	-0.59%
2022/10/21	0	12.75	6	12.65	12.65	-6	863	-0.69%
2022/10/20	8	12.61	0	0.00	12.70	8	891	0.90%
2022/10/19	1	12.95	5	13.09	13.00	-4	893	-0.45%
2022/10/18	0	13.00	1	13.00	12.80	-1	895	-0.11%
2022/10/17	0	12.98	5	12.35	12.65	-5	894	-0.56%
2022/10/14	1	12.75	5	12.67	12.70	-4	893	-0.45%
2022/10/13	13.2	12.38	0	0.00	12.15	13.2	894	1.47%
2022/10/12	0	13.50	0	0.00	13.50	0	882	0.00%
2022/10/11	0	14.25	0	0.00	13.50	0	895	0.00%
2022/10/05	0	14.50	0	0.00	14.35	0	914	0.00%
2022/10/04	3	14.30	2	14.45	14.45	1	921	0.11%
2022/10/03	2	13.80	1	13.85	13.90	1	923	0.11%
2022/09/30	6	13.70	6	13.80	14.00	0	936	0.00%
2022/09/29	0	0.00	7	13.98	13.90	-7	940	-0.74%
2022/09/28	11.1	13.84	1	14.00	13.50	10.1	933	1.08%
2022/09/27	3	14.55	0	0.00	14.75	3	926	0.32%
2022/09/26	7	15.18	8	14.81	14.75	-1	934	-0.11%
2022/09/23	0	16.05	0	0.00	15.85	0	938	0.00%
2022/09/22	1	15.70	1	15.85	15.95	0	953	0.00%
2022/09/20	0	0.00	0	16.50	16.10	0	957	0.00%
2022/09/19	0	0.00	3	16.30	16.15	-3	963	-0.31%
2022/09/14	5	16.30	0	0.00	16.40	5	1,008	0.50%
2022/09/13	0	0.00	2	16.55	16.60	-2	1,023	-0.20%
2022/09/12	0	0.00	6	16.53	16.50	-6	1,043	-0.57%
2022/09/08	0	0.00	13	16.10	16.25	-13	1,052	-1.24%
2022/09/07	4	15.75	3	16.15	15.85	1	1,065	0.09%
2022/09/06	7	15.86	2	15.80	15.80	5	1,073	0.47%
2022/09/05	6	16.05	2	16.05	16.00	4	1,093	0.37%
2022/09/02	10	16.43	0	0.00	16.25	10	1,118	0.89%
2022/09/01	3	16.73	1	16.75	16.75	2	1,193	0.17%
2022/08/30	0	0.00	4	17.00	17.00	-4	1,191	-0.34%
2022/08/29	7	16.70	4	16.75	16.75	3	1,194	0.25%
2022/08/26	1	17.20	1	17.30	17.20	0	1,192	0.00%
2022/08/25	0	0.00	6	17.27	17.25	-6	1,193	-0.50%
2022/08/24	4	17.20	2	17.35	17.25	2	1,195	0.17%
2022/08/23	0	17.20	2	17.10	17.00	-2	1,210	-0.17%
2022/08/22	2	17.15	3	17.23	17.15	-1	1,226	-0.08%
2022/08/19	13	17.03	8	17.11	17.25	5	1,231	0.41%
2022/08/18	0	0.00	30	16.96	17.00	-30	1,226	-2.45%
2022/08/17	5	17.12	17	17.04	16.90	-12	1,216	-0.99%
2022/08/16	16	16.84	4	16.95	16.80	12	1,210	0.99%
2022/08/15	21	16.74	14	16.93	16.85	7	1,213	0.58%
2022/08/12	88	16.83	64	17.06	16.85	24	1,200	2.00%
2022/08/11	10	18.19	16	18.23	18.20	-6	1,097	-0.55%
2022/08/10	6	17.95	1	18.00	17.95	5	1,092	0.46%
2022/08/09	0	0.00	13	17.80	17.90	-13	1,098	-1.18%
2022/08/08	5	17.35	2	17.55	17.55	3	1,120	0.27%
2022/08/05	3	17.70	2	17.85	17.60	1	1,168	0.09%
2022/08/04	9	17.12	9	17.50	17.60	0	1,385	0.00%
2022/08/03	3	17.23	12	17.47	17.25	-9	1,428	-0.63%
2022/08/02	7	18.00	8	18.03	17.80	-1	1,428	-0.07%
2022/08/01	92	18.18	55	18.31	18.35	37	1,424	2.60%
2022/07/28	0	17.75	20	17.00	16.90	-20	1,367	-1.46%
2022/07/27	36	17.70	14	17.76	17.75	22	1,354	1.62%
2022/07/25	1	18.20	0	18.40	18.20	1	1,342	0.07%
2022/07/22	5	18.06	2	18.10	18.05	3	1,355	0.22%
2022/07/21	1	18.00	2	18.18	18.10	-1	1,375	-0.07%
2022/07/20	0	0.00	5.1	18.03	17.95	-5.1	1,395	-0.37%
2022/07/19	12	17.68	25	17.85	17.85	-13	1,434	-0.91%
2022/07/18	5	17.24	12.1	17.39	17.40	-7.1	1,461	-0.49%
2022/07/15	0	17.95	25	17.33	17.30	-25	1,497	-1.67%
2022/07/14	25	16.83	16	17.06	17.05	9	1,549	0.58%
2022/07/13	1	17.05	3	17.10	17.00	-2	1,589	-0.13%
2022/07/12	12	16.86	3	16.70	16.60	9	1,677	0.54%
2022/07/11	0	17.10	6	17.20	17.05	-6	1,925	-0.31%
2022/07/08	7	16.81	19	16.86	17.00	-12	2,351	-0.51%
2022/07/07	1	15.90	11	16.05	16.15	-10	2,545	-0.39%
2022/07/06	8.1	16.17	0	0.00	15.80	8.1	2,574	0.31%
2022/07/05	0	0.00	7	16.49	16.50	-7	2,601	-0.27%
2022/07/04	0	0.00	2	16.10	16.15	-2	2,613	-0.08%
2022/07/01	0	0.00	2	16.90	16.00	-2	2,630	-0.08%
2022/06/30	12	16.99	14	16.99	16.80	-2	2,618	-0.08%
2022/06/29	3	17.40	0	0.00	17.55	3	2,611	0.11%
2022/06/28	8	17.63	2	17.65	17.65	6	2,620	0.23%
2022/06/27	1	17.90	9	17.90	18.05	-8	2,639	-0.30%
2022/06/24	7	17.40	9	17.52	17.40	-2	2,659	-0.08%
2022/06/23	18	17.22	22	17.40	17.10	-4	2,672	-0.15%
2022/06/22	26	18.07	11	17.94	17.90	15	2,690	0.56%
2022/06/21	3	18.22	11	18.50	18.55	-8	2,723	-0.29%
2022/06/20	9	18.30	23.1	18.53	18.00	-14.1	2,756	-0.51%
2022/06/17	6	19.09	4	19.26	19.20	2	2,840	0.07%
2022/06/16	4	19.50	5	19.43	19.25	-1	2,879	-0.03%
2022/06/15	6	19.79	0	0.00	19.70	6	2,870	0.21%
2022/06/14	30	19.65	10.2	19.92	19.70	19.8	2,873	0.69%
2022/06/13	28.1	20.17	0	0.00	20.05	28.1	2,866	0.98%
2022/06/10	19.2	20.61	83	20.60	20.65	-63.9	2,861	-2.23%
2022/06/09	4	19.80	0	0.00	19.85	4	2,801	0.14%
2022/06/08	2	19.90	1	19.95	19.90	1	2,836	0.04%
2022/06/07	0	0.00	14	19.94	19.85	-14	2,865	-0.49%
2022/06/06	0	0.00	1	19.80	19.80	-1	2,886	-0.03%
2022/06/02	5	19.79	0	0.00	19.70	5	2,976	0.17%
2022/06/01	1	19.85	2	19.95	19.95	-1	3,022	-0.03%
2022/05/31	49	19.88	2	19.85	19.80	47	3,059	1.54%
2022/05/30	7.1	20.19	29	20.22	20.15	-21.9	3,066	-0.71%
2022/05/27	0	0.00	93	20.16	20.15	-93	3,116	-2.98%
2022/05/26	17	19.98	11	20.20	19.80	6	3,282	0.18%
2022/05/25	12	19.82	2.3	19.99	20.10	9.7	3,324	0.29%
2022/05/24	18	20.11	20	20.27	19.85	-2	3,369	-0.06%
2022/05/23	4	20.20	36	20.16	20.05	-32	3,436	-0.93%
2022/05/20	10	19.96	3	20.10	19.90	7	3,667	0.19%
2022/05/19	4	19.39	3	19.52	19.65	1	3,726	0.03%
2022/05/18	26	19.97	3	20.05	20.00	23	3,720	0.62%
2022/05/17	8.1	19.82	16	19.98	19.80	-7.9	3,711	-0.21%
2022/05/16	3	19.78	14	19.65	19.85	-11	3,702	-0.30%
2022/05/13	30	19.82	20	19.87	19.55	10	3,708	0.27%
2022/05/12	63.2	20.06	47	19.99	19.25	16.2	3,663	0.44%
2022/05/11	4	19.29	15.4	19.91	19.95	-11.4	3,439	-0.33%
2022/05/10	10	17.88	10	18.05	18.15	0	3,395	0.00%
2022/05/09	3	18.22	7	18.59	18.15	-4	3,402	-0.12%
2022/05/06	7	19.11	0	0.00	19.25	7	3,403	0.21%
2022/05/05	7	19.81	0	19.70	19.55	7	3,424	0.20%
2022/05/04	13.1	19.62	0	0.00	19.55	13.1	3,426	0.38%
2022/05/03	8	19.52	3	19.30	19.65	5	3,440	0.15%
2022/04/29	2	20.00	20	19.98	19.80	-18	3,441	-0.52%
2022/04/28	2	19.68	22	19.76	19.85	-20	3,461	-0.58%
2022/04/27	1	19.30	19	19.22	19.40	-18	3,466	-0.52%
2022/04/26	3	20.38	53	20.13	20.00	-50	3,457	-1.45%
2022/04/25	41	20.64	9	20.57	20.30	32	3,438	0.93%
2022/04/22	13	21.92	16	21.66	21.60	-3	3,415	-0.09%
2022/04/21	41	21.82	19	21.82	21.70	22	3,395	0.65%
2022/04/20	46	22.46	4	22.98	22.40	42	3,372	1.25%
2022/04/19	16	23.07	19	23.23	22.95	-3	3,322	-0.09%
2022/04/18	50	23.82	46	23.63	22.90	4	3,297	0.12%
2022/04/15	187.1	24.24	118	24.09	23.70	69.1	3,217	2.15%	大買/大賣/
2022/04/14	174.1	23.64	315	23.48	24.20	-140.9	2,977	-4.73%	大買/大賣/鉅額交易
2022/04/13	68	22.85	122	23.09	23.75	-54	2,554	-2.11%	大賣/
2022/04/12	17	21.65	49	21.92	21.60	-32	2,363	-1.35%
2022/04/11	1	21.50	1	21.55	21.55	0	2,334	0.00%
2022/04/08	2	20.81	8.1	21.35	21.40	-6.1	2,321	-0.26%
2022/04/07	19	20.86	6	21.10	20.70	13	2,313	0.56%
2022/04/06	0	21.05	5	20.80	20.95	-5	2,295	-0.22%
2022/04/01	2	20.50	1	20.56	21.00	1	2,306	0.04%
2022/03/31	23	20.90	0	0.00	20.80	23	2,316	0.99%
2022/03/30	2	20.85	14.1	21.02	21.15	-12.1	2,321	-0.52%
2022/03/29	22	21.42	0	21.85	21.20	22	2,313	0.95%
2022/03/28	4	21.45	15	21.36	21.70	-11	2,305	-0.48%
2022/03/25	47	21.86	33	22.24	21.95	14	2,321	0.60%
2022/03/24	1	22.00	3	22.27	22.15	-2	2,321	-0.09%
2022/03/23	21	21.97	8	22.06	21.90	13	2,321	0.56%
2022/03/22	70	22.12	64	22.09	22.25	6	2,301	0.26%
2022/03/21	73	21.64	39.1	21.72	21.50	33.9	2,223	1.52%
2022/03/18	11	21.06	11	21.09	21.10	0	2,212	0.00%
2022/03/17	0	0.00	2	20.95	21.00	-2	2,243	-0.09%
2022/03/16	9	21.20	7	20.94	20.85	2	2,250	0.09%
2022/03/15	17	21.54	0	0.00	21.25	17	2,248	0.76%
2022/03/14	2.1	21.60	15.2	21.67	21.80	-13	2,293	-0.57%
2022/03/11	13.1	21.52	12.2	21.67	21.50	0.9	2,324	0.04%
2022/03/10	9	20.96	13	21.27	21.35	-4	2,309	-0.17%
2022/03/09	28	20.86	8	20.73	20.90	20	2,305	0.87%
2022/03/08	36.7	21.72	38	21.23	20.50	-1.3	2,309	-0.05%
2022/03/07	21	21.40	57.4	21.48	21.10	-36.4	2,229	-1.63%
2022/03/04	13.4	21.90	12	21.88	21.60	1.4	2,207	0.06%
2022/03/03	15	21.86	15	21.77	21.80	0	2,212	0.00%
2022/03/02	48	21.97	54	21.78	21.75	-6	2,262	-0.26%
2022/03/01	118	22.03	96.4	21.94	21.75	21.6	2,301	0.94%	大買/
2022/02/25	31	20.91	11.5	20.96	20.90	19.5	2,297	0.85%
2022/02/24	9	20.74	13	20.98	20.20	-4	2,318	-0.17%
2022/02/23	47	21.16	39	21.13	21.05	8	2,286	0.35%
2022/02/22	135	21.14	145	21.06	21.20	-10	2,230	-0.45%	大買/大賣/
2022/02/21	27	20.50	33	20.23	20.60	-6	2,015	-0.30%
2022/02/18	3	19.25	21	19.35	19.35	-18	1,980	-0.91%
2022/02/17	8	19.27	7.4	19.25	19.25	0.6	2,008	0.03%
2022/02/16	7.2	19.30	0	0.00	19.30	7.2	2,055	0.35%
2022/02/15	30.8	19.28	7	19.36	19.20	23.8	2,082	1.14%
2022/02/14	2	19.80	0	0.00	19.80	2	2,130	0.09%
2022/02/10	0	0.00	1	20.35	20.35	-1	2,257	-0.04%
2022/02/09	0	20.40	2	20.40	20.40	-2	2,378	-0.08%
2022/02/08	0	0.00	11	20.12	20.30	-11	2,373	-0.46%
2022/02/07	31	19.74	21	19.61	19.75	10	2,369	0.42%
2022/01/26	0	0.00	1	19.00	18.95	-1	2,382	-0.04%
2022/01/25	11	19.19	5	19.00	19.00	6	2,426	0.25%
2022/01/24	2	19.38	3	19.42	19.40	-1	2,430	-0.04%
2022/01/21	22	19.98	29	20.04	19.75	-7	2,451	-0.29%
2022/01/20	5	20.20	12	19.97	20.05	-7	2,446	-0.29%
2022/01/19	10	19.64	0	0.00	19.60	10	2,437	0.41%
2022/01/18	0	0.00	5	20.05	19.90	-5	2,442	-0.20%
2022/01/17	8	19.81	24	19.81	20.00	-16	2,457	-0.65%
2022/01/14	5	20.12	2	19.90	19.90	3	2,521	0.12%
2022/01/13	12	20.45	23	20.39	20.35	-11	2,595	-0.42%
2022/01/12	4	19.85	18	20.08	19.95	-14	2,597	-0.54%
2022/01/11	7	20.01	15	20.05	19.85	-8	2,605	-0.31%
2022/01/10	4	20.11	16	20.20	20.20	-12	2,613	-0.46%
2022/01/07	7	20.49	16	20.41	20.40	-9	2,627	-0.34%
2022/01/06	5.4	20.79	5.1	20.77	20.80	0.3	2,635	0.01%
2022/01/05	0	21.08	6	20.87	20.80	-6	2,657	-0.23%
2022/01/04	9	20.98	0	0.00	20.95	9	2,704	0.33%
2022/01/03	14	21.14	1	21.00	21.20	13	2,720	0.48%
2021/12/29	3	21.35	8	21.45	21.35	-5	2,744	-0.18%
2021/12/28	0	0.00	48	21.36	21.35	-48	2,792	-1.72%
2021/12/27	18	21.48	4	21.35	21.35	14	2,858	0.49%
2021/12/24	15	21.80	8	21.72	21.70	7	2,882	0.24%
2021/12/23	10	21.90	3	22.05	22.00	7	2,915	0.24%
2021/12/22	48	22.18	3	22.35	22.00	45	2,961	1.52%
2021/12/21	37.5	22.42	7	22.21	22.45	30.5	2,987	1.02%
2021/12/20	10	22.54	8	22.61	22.45	2	2,998	0.07%
2021/12/17	34	22.55	17	22.70	22.30	17	2,994	0.57%
2021/12/16	12	22.25	6	22.21	22.15	6	3,013	0.20%
2021/12/15	21	22.67	46	22.71	22.55	-25	3,078	-0.81%
2021/12/14	15	22.06	19	22.33	22.60	-4	3,209	-0.12%
2021/12/13	60	22.64	63	22.56	22.55	-3	3,373	-0.09%
2021/12/10	16	22.18	5	22.44	22.05	11	3,397	0.32%
2021/12/09	14	22.46	11	22.47	22.40	3	3,511	0.09%
2021/12/08	121	22.90	94.1	22.33	22.25	26.9	3,985	0.67%	大買/
2021/12/07	19	22.49	38	22.41	22.60	-19	4,084	-0.47%
2021/12/06	0	21.65	33	21.91	21.90	-33	4,100	-0.80%
2021/12/03	2	21.40	9	21.61	21.60	-7	4,293	-0.16%
2021/12/02	9	20.91	18	21.20	21.10	-9	4,331	-0.21%
2021/12/01	12	21.03	17	21.02	21.10	-5	4,398	-0.11%
2021/11/30	20	20.85	6	21.00	20.80	14	4,515	0.31%
2021/11/29	16	20.55	12.5	20.54	20.80	3.5	4,605	0.08%
2021/11/26	18	21.99	109	22.19	21.55	-91	4,904	-1.86%	大賣/
2021/11/25	214	23.23	109	22.70	22.75	105	5,144	2.04%	大買/大賣/鉅額交易
2021/11/24	117	22.99	139.3	23.04	23.20	-22.3	5,171	-0.43%	大買/大賣/
2021/11/23	13	21.90	8	21.99	21.75	5	5,073	0.10%
2021/11/22	13	21.35	23	21.51	21.40	-10	5,175	-0.19%
2021/11/19	2	21.63	17	21.59	21.40	-15	5,185	-0.29%
2021/11/18	2	21.95	11	21.93	21.85	-9	5,245	-0.17%
2021/11/17	8	21.76	36	21.87	21.85	-28	5,282	-0.53%
2021/11/16	5	21.79	1	21.65	21.55	4	5,326	0.08%
2021/11/15	40	22.18	50	22.10	22.00	-10	5,368	-0.19%
2021/11/12	32	21.68	22	21.61	21.65	10	5,424	0.18%
2021/11/11	79	21.97	99	21.81	21.50	-20	5,461	-0.37%
2021/11/10	18	21.59	12	21.32	21.30	6	5,424	0.11%
2021/11/09	73	21.54	64	21.66	21.85	9	5,472	0.17%
2021/11/08	81	21.90	61	21.94	21.55	20	5,477	0.37%
2021/11/05	4	20.48	2	20.55	20.55	2	5,445	0.04%
2021/11/04	5	20.86	0	0.00	20.80	5	5,501	0.09%
2021/11/03	1	21.15	9	21.16	21.10	-8	5,576	-0.14%
2021/11/02	21	20.91	49	20.63	20.35	-28	5,609	-0.50%
2021/11/01	7	21.14	40	21.39	21.10	-33	5,660	-0.58%
2021/10/29	7	21.42	2	21.43	21.15	5	5,699	0.09%
2021/10/28	11	21.13	28	21.43	21.45	-17	5,732	-0.30%
2021/10/27	1	21.25	8	21.21	21.25	-7	5,823	-0.12%
2021/10/26	11	21.74	3	21.83	21.30	8	6,019	0.13%
2021/10/25	8	21.38	25	21.50	21.50	-17	6,229	-0.27%
2021/10/22	96	21.15	44	21.38	21.15	52	6,406	0.81%
2021/10/21	40	21.97	98	22.01	22.25	-58	6,505	-0.89%
2021/10/20	18	21.39	4	21.51	20.90	14	6,552	0.21%
2021/10/19	6	21.07	2	21.23	21.15	4	6,743	0.06%
2021/10/18	11	21.13	18	21.04	21.00	-7	6,958	-0.10%
2021/10/15	2	20.55	3	20.57	20.85	-1	7,524	-0.01%
2021/10/14	20	20.18	17	20.39	20.30	3	8,194	0.04%
2021/10/13	14	20.54	4	20.15	20.05	10	8,545	0.12%
2021/10/12	55	20.90	25.5	20.95	20.55	29.5	8,867	0.33%
2021/10/08	27	20.58	6	21.07	20.55	21	9,089	0.23%
2021/10/07	49	20.90	24	20.93	20.95	25	9,363	0.27%
2021/10/06	4	20.79	9	20.89	20.50	-5	9,928	-0.05%
2021/10/05	41	21.17	74	20.62	21.20	-33	10,689	-0.31%
2021/10/04	40.1	21.47	77	21.19	20.30	-36.9	11,319	-0.33%
2021/10/01	6	22.40	0	0.00	22.50	6	11,874	0.05%
2021/09/30	3	22.90	10	23.09	23.40	-7	12,189	-0.06%
2021/09/29	17.1	22.83	33	22.51	22.40	-15.9	12,732	-0.12%
2021/09/28	10.2	22.80	13	23.04	22.75	-2.8	13,401	-0.02%
2021/09/27	34	23.69	210	23.56	23.40	-176	14,104	-1.25%	大賣/鉅額交易
2021/09/24	10	23.97	59	23.97	23.85	-49	15,129	-0.32%
2021/09/23	32	24.18	32	24.21	23.80	0	15,830	0.00%
2021/09/22	64	24.11	14	24.09	23.80	50	16,864	0.30%
2021/09/17	97	25.64	94	25.68	25.65	3	17,104	0.02%
2021/09/16	421	25.68	194	25.86	25.35	227	17,519	1.30%	大買/大賣/鉅額交易
2021/09/15	31	25.03	61	25.21	25.20	-30	17,415	-0.17%
2021/09/14	87	25.60	133	25.59	25.70	-46	17,573	-0.26%	大賣/
2021/09/13	427	26.37	536	26.32	26.35	-109	17,574	-0.62%	大買/大賣/鉅額交易
2021/09/10	182	25.18	202	25.04	25.05	-20	17,115	-0.12%	大買/大賣/
2021/09/09	61	24.50	56	24.34	24.65	5	16,975	0.03%
2021/09/08	159	24.44	77	24.45	23.80	82	16,936	0.48%	大買/
2021/09/07	34	23.92	48	23.85	23.75	-14	16,763	-0.08%
2021/09/06	57	24.68	59	24.74	24.30	-2	16,726	-0.01%
2021/09/03	69	25.28	93	25.14	24.60	-24	16,653	-0.14%
2021/09/02	115	24.86	222	24.86	24.75	-107	16,563	-0.65%	大買/大賣/鉅額交易
2021/09/01	284	25.93	249	25.98	25.90	35	16,478	0.21%	大買/大賣/
2021/08/31	342	25.46	205.1	25.15	25.35	136.9	16,164	0.85%	大買/大賣/鉅額交易
2021/08/30	75	24.05	57	24.19	23.95	18	15,885	0.11%
2021/08/27	18	23.46	33.1	23.32	23.70	-15.1	15,848	-0.09%
2021/08/26	114	23.82	61	23.66	23.05	53	15,825	0.33%	大買/
2021/08/25	13	22.59	10	22.59	22.65	3	15,814	0.02%
2021/08/24	33	22.54	35	22.81	22.75	-2	15,822	-0.01%
2021/08/23	33	22.37	33	22.58	22.55	0	15,888	0.00%
2021/08/20	39.1	20.86	107	21.12	21.15	-67.9	16,038	-0.42%	大賣/
2021/08/19	42	21.29	13	21.30	20.70	29	16,115	0.18%
2021/08/18	37.2	21.01	52.1	21.28	22.60	-14.8	16,065	-0.09%
2021/08/17	16.2	22.27	16	22.35	21.45	0.2	16,001	0.00%
2021/08/16	22	23.53	24	23.20	22.85	-2	15,973	-0.01%
2021/08/13	74	24.07	29	23.84	23.60	45	16,000	0.28%
2021/08/12	46	23.95	87.9	24.08	24.65	-41.9	15,995	-0.26%
2021/08/11	63.1	23.65	54.1	23.13	22.85	9	15,976	0.06%
2021/08/10	55.4	23.93	34	23.60	23.45	21.4	15,967	0.13%
2021/08/09	53	24.87	53	25.08	24.50	0	15,973	0.00%
2021/08/06	83.2	24.65	115	24.73	24.50	-31.8	16,014	-0.20%	大賣/
2021/08/05	65.1	24.95	86	24.89	24.50	-20.9	16,087	-0.13%
2021/08/04	62.1	26.12	21	26.05	25.80	41.1	16,209	0.25%
2021/08/03	24	26.55	15	26.57	26.55	9	16,777	0.05%
2021/08/02	37	26.64	58.9	26.81	27.10	-21.9	17,094	-0.13%
2021/07/30	244.5	27.07	187.1	27.09	26.00	57.4	17,130	0.33%	大買/大賣/
2021/07/29	178	26.73	210	26.59	26.85	-32	17,412	-0.18%	大買/大賣/
2021/07/28	122	25.87	180	26.04	25.65	-58	17,922	-0.32%	大買/大賣/
2021/07/27	183.2	26.26	277	26.33	25.35	-93.8	17,947	-0.52%	大買/大賣/
2021/07/26	145.1	26.67	140	26.66	26.35	5.1	18,560	0.03%	大買/大賣/
2021/07/23	259	26.33	272	26.46	26.30	-13	18,804	-0.07%	大買/大賣/
2021/07/22	186.2	25.94	141.1	25.60	25.30	45.1	18,623	0.24%	大買/大賣/
2021/07/21	432.2	28.07	462	28.31	26.00	-29.9	18,447	-0.16%	大買/大賣/
2021/07/20	453.2	28.27	459	28.30	28.20	-5.9	17,911	-0.03%	大買/大賣/
2021/07/19	39	27.61	238.8	28.59	28.95	-199.8	17,300	-1.15%	大賣/鉅額交易
2021/07/16	246	26.75	213	26.64	26.35	33	17,316	0.19%	大買/大賣/
2021/07/15	111	25.59	263.1	25.92	26.50	-152.1	17,134	-0.89%	大買/大賣/鉅額交易
2021/07/14	266	24.75	201.4	24.92	24.10	64.7	16,955	0.38%	大買/大賣/
2021/07/13	656.6	27.51	898	27.61	26.75	-241.5	16,875	-1.43%	大買/大賣/鉅額交易
2021/07/12	321	29.49	498.2	29.59	29.70	-177.2	16,667	-1.06%	大買/大賣/鉅額交易
2021/07/09	770	27.88	516.9	27.80	27.00	253.1	16,221	1.56%	大買/大賣/鉅額交易
2021/07/08	380	26.79	623	27.38	27.90	-243	15,633	-1.55%	大買/大賣/鉅額交易
2021/07/07	353	26.29	245	26.13	25.40	108	15,081	0.72%	大買/大賣/鉅額交易
2021/07/06	826	27.28	504	27.38	26.80	322	14,806	2.17%	大買/大賣/鉅額交易
2021/07/05	257	27.88	336.9	28.10	28.25	-79.9	14,347	-0.56%	大買/大賣/
2021/07/02	862	24.26	549.1	24.64	25.70	312.9	13,937	2.25%	大買/大賣/鉅額交易
2021/07/01	750	24.83	768	24.33	23.40	-18	13,299	-0.14%	大買/大賣/
2021/06/30	373.9	24.84	337	25.34	25.70	36.8	12,611	0.29%	大買/大賣/
2021/06/29	442	22.71	572.2	23.08	23.40	-130.2	12,068	-1.08%	大買/大賣/鉅額交易
2021/06/28	131	20.30	147	20.92	21.30	-16	11,061	-0.14%	大買/大賣/
2021/06/25	220	19.25	197	19.57	19.40	23	10,780	0.21%	大買/大賣/
2021/06/24	29	18.10	149	18.18	18.45	-120	10,268	-1.17%	大賣/鉅額交易
2021/06/23	224	18.13	116	18.40	17.75	108	10,220	1.06%	大買/大賣/鉅額交易
2021/06/22	107	17.83	147	17.84	17.80	-40	10,043	-0.40%	大買/大賣/
2021/06/21	26	16.83	16	16.83	16.75	10	9,917	0.10%
2021/06/18	6	17.44	6	17.56	17.40	0	9,909	0.00%
2021/06/17	40	17.39	11	17.42	17.40	29	9,921	0.29%
2021/06/16	30	17.48	8	17.68	17.25	22	9,955	0.22%
2021/06/15	0	0.00	17	17.59	17.65	-17	9,965	-0.17%
2021/06/11	18	17.39	17	17.54	17.30	1	9,958	0.01%
2021/06/10	34	17.12	22	17.28	17.60	12	9,982	0.12%
2021/06/09	6	17.48	4	17.50	17.45	2	9,978	0.02%
2021/06/08	27	17.66	50	17.70	17.80	-23	9,975	-0.23%
2021/06/07	21	17.25	3	17.42	17.25	18	9,984	0.18%
2021/06/04	59	18.10	68	18.17	17.80	-9	9,979	-0.09%
2021/06/03	20	18.05	36	18.04	17.90	-16	9,951	-0.16%
2021/06/02	252	17.76	263	18.00	17.90	-11	9,949	-0.11%	大買/大賣/
2021/06/01	40	17.33	16	17.25	17.35	24	9,924	0.24%
2021/05/31	88	17.55	99	17.64	17.35	-11	9,969	-0.11%
2021/05/28	347	16.89	317	17.02	17.20	30	9,866	0.30%	大買/大賣/
2021/05/27	118	16.35	102	16.46	16.10	16	9,747	0.16%	大買/大賣/
2021/05/26	4	15.56	34	15.51	15.65	-30	9,705	-0.31%
2021/05/25	78	15.47	10	15.38	15.40	68	9,760	0.70%
2021/05/24	32	15.95	19	15.86	15.75	13	9,866	0.13%
2021/05/21	35	15.88	72	15.77	16.05	-37	9,991	-0.37%
2021/05/20	43	15.71	17	15.67	15.20	26	10,184	0.26%
2021/05/19	38	16.26	69	16.05	16.40	-31	10,289	-0.30%
2021/05/18	62	15.03	88	15.10	15.40	-26	10,488	-0.25%
2021/05/17	50	14.25	43	14.33	14.00	7	10,805	0.06%
2021/05/14	82	16.14	148.2	16.26	15.55	-66.2	10,867	-0.61%	大賣/
2021/05/13	67	16.81	74.1	16.64	16.50	-7.1	10,960	-0.06%
2021/05/12	173	19.36	164.6	19.53	18.30	8.4	11,111	0.08%	大買/大賣/
2021/05/11	676.8	21.54	503.1	21.39	20.30	173.7	11,210	1.55%	大買/大賣/鉅額交易
2021/05/10	434.3	20.82	536	20.93	21.35	-101.7	11,025	-0.92%	大買/大賣/鉅額交易
2021/05/07	117	19.59	95	19.56	19.70	22	11,106	0.20%	大買/
2021/05/06	200	20.81	372	20.88	20.00	-172	11,081	-1.55%	大買/大賣/鉅額交易
2021/05/05	594	20.31	448	20.17	20.50	146	10,674	1.37%	大買/大賣/鉅額交易
2021/05/04	111	20.61	118	20.34	19.85	-7	10,120	-0.07%	大買/大賣/
2021/05/03	381	22.19	385.6	22.22	22.05	-4.6	9,971	-0.05%	大買/大賣/
2021/04/29	476	19.96	502	20.05	20.50	-26	9,220	-0.28%	大買/大賣/
2021/04/28	62	18.79	43	18.65	18.65	19	8,860	0.21%
2021/04/27	17	18.93	14	18.80	18.70	3	8,847	0.03%
2021/04/26	41	19.09	56	19.09	18.85	-15	8,818	-0.17%
2021/04/23	187	19.13	186	19.04	18.95	1	8,797	0.01%	大買/大賣/
2021/04/22	320	20.15	391	20.68	19.25	-71	8,774	-0.81%	大買/大賣/
2021/04/21	92	19.94	97	19.69	20.00	-5	8,410	-0.06%
2021/04/20	50	19.86	50	19.90	19.80	0	8,279	0.00%
2021/04/19	173	20.35	107	20.38	20.45	66	8,262	0.80%	大買/大賣/
2021/04/16	182.4	20.24	262	20.32	19.95	-79.6	8,084	-0.98%	大買/大賣/
2021/04/15	235	19.64	381.1	19.69	19.85	-146.1	7,951	-1.84%	大買/大賣/鉅額交易
2021/04/14	57	18.60	60	18.57	18.35	-3	7,853	-0.04%
2021/04/13	42	18.90	93	18.87	18.50	-51	7,926	-0.64%
2021/04/12	66	19.30	25	19.27	19.25	41	7,975	0.51%
2021/04/09	118.1	19.46	79	19.49	19.55	39.1	7,956	0.49%	大買/
2021/04/08	519	19.88	499.1	19.99	20.10	19.9	7,894	0.25%	大買/大賣/
2021/04/07	94	19.02	141	18.90	18.85	-47	7,808	-0.60%	大賣/
2021/04/06	321	19.51	315.4	19.48	19.55	5.6	7,882	0.07%	大買/大賣/
2021/04/01	108.1	18.56	57.6	18.39	18.95	50.5	7,638	0.66%	大買/
2021/03/31	50	17.29	5	17.31	17.25	45	7,721	0.58%
2021/03/30	57	18.15	10	18.12	17.95	47	7,698	0.61%
2021/03/29	15	17.85	44	17.98	18.05	-29	7,739	-0.37%
2021/03/26	20	17.25	9	17.32	17.30	11	7,888	0.14%
2021/03/25	25	17.92	33	17.87	17.60	-8	8,156	-0.10%
2021/03/24	1	17.45	38	17.50	17.50	-37	8,238	-0.45%
2021/03/23	11	17.53	7	18.00	17.55	4	8,487	0.05%
2021/03/22	20	17.75	22	17.85	17.75	-2	8,678	-0.02%
2021/03/19	46	18.28	98	18.32	18.20	-52	9,020	-0.58%
2021/03/18	52	18.10	4	18.10	18.35	48	9,057	0.53%
2021/03/17	7	17.56	90	17.57	17.50	-83	9,150	-0.91%
2021/03/16	8	17.58	38	17.54	17.40	-30	9,459	-0.32%
2021/03/15	24	18.26	278	18.06	17.90	-254	9,424	-2.70%	大賣/鉅額交易
2021/03/12	33	18.05	15	18.02	18.15	18	9,409	0.19%
2021/03/11	35	18.20	15	18.00	17.90	20	9,400	0.21%
2021/03/10	2	18.10	8	17.86	18.25	-6	9,375	-0.06%
2021/03/09	50	18.03	19	18.33	17.90	31	9,361	0.33%
2021/03/08	12	17.58	44	17.67	17.70	-32	9,318	-0.34%
2021/03/05	73	17.89	129	17.62	17.00	-56	9,307	-0.60%	大賣/
2021/03/04	39.4	19.16	17	19.12	18.60	22.4	9,217	0.24%
2021/03/03	13	18.98	57	19.04	19.00	-44	9,170	-0.48%
2021/03/02	34	19.41	129	19.42	19.00	-95	9,138	-1.04%	大賣/
2021/02/26	162	19.78	98	19.81	19.40	64	9,089	0.70%	大買/
2021/02/25	54	19.87	53	19.88	19.60	1	9,044	0.01%
2021/02/24	125	20.20	101.1	19.95	19.55	23.9	8,991	0.27%	大買/大賣/
2021/02/23	66	20.59	68	20.55	20.40	-2	8,908	-0.02%
2021/02/22	333	20.92	135	20.90	20.50	198	8,881	2.23%	大買/大賣/鉅額交易
2021/02/19	142	20.23	167	20.33	20.50	-25	8,750	-0.29%	大買/大賣/
2021/02/18	165	19.82	256	19.93	20.30	-91	8,673	-1.05%	大買/大賣/
2021/02/17	343	18.85	291	19.04	19.20	52	8,467	0.61%	大買/大賣/
2021/02/05	141	17.90	238	18.01	18.25	-97	8,103	-1.20%	大買/大賣/
2021/02/04	250	17.69	254	17.59	17.65	-4	8,041	-0.05%	大買/大賣/
2021/02/03	302	17.94	343	18.03	18.15	-41	7,814	-0.52%	大買/大賣/
2021/02/02	534	17.56	333	17.51	17.80	201	7,513	2.68%	大買/大賣/鉅額交易
2021/02/01	717	17.12	441	16.67	17.30	276	7,184	3.84%	大買/大賣/鉅額交易
2021/01/29	210	16.82	384.5	16.96	17.25	-174.5	6,736	-2.59%	大買/大賣/鉅額交易
2021/01/28	90	15.78	113	15.82	15.70	-23	6,273	-0.37%	大賣/
2021/01/27	89	15.73	54	15.64	15.45	35	6,141	0.57%
2021/01/26	38	15.51	182	15.61	15.45	-144	6,053	-2.38%	大賣/鉅額交易
2021/01/25	26	14.79	10	14.90	14.80	16	5,864	0.27%
2021/01/22	9	13.88	28	13.95	14.20	-19	5,783	-0.33%
2021/01/21	16	13.57	29	13.46	13.20	-13	5,730	-0.23%
2021/01/20	14	13.30	14	13.46	13.20	0	5,706	0.00%
2021/01/19	11	13.81	1	14.45	13.65	10	5,680	0.18%
2021/01/18	38	13.89	61	13.53	14.15	-23	5,651	-0.41%
2021/01/15	36	14.06	69	14.05	13.85	-33	5,612	-0.59%
2021/01/14	17	14.85	13	14.72	14.60	4	5,545	0.07%
2021/01/13	28	14.77	38	14.89	14.70	-10	5,516	-0.18%
2021/01/12	104	14.69	32	14.56	14.25	72	5,472	1.32%	大買/
2021/01/11	43	15.41	10	15.56	15.50	33	5,381	0.61%
2021/01/08	199.2	16.01	134	15.94	15.55	65.2	5,332	1.22%	大買/大賣/
2021/01/07	38	16.19	124	16.08	16.35	-86	5,078	-1.69%	大賣/
2021/01/06	331	16.11	381	16.06	15.30	-50	4,837	-1.03%	大買/大賣/
2021/01/05	114	15.80	66	15.91	15.65	48	4,663	1.03%	大買/
2021/01/04	21	15.64	36	15.55	15.50	-15	4,529	-0.33%
2020/12/31	36	15.64	48	15.56	15.45	-12	4,463	-0.27%
2020/12/30	103	15.99	100	16.03	15.60	3	4,389	0.07%	大買/
2020/12/29	93	15.92	175	16.03	15.45	-82	4,154	-1.97%	大賣/
2020/12/28	165	15.64	63	15.65	15.60	102	3,966	2.57%	大買/鉅額交易
2020/12/25	146	15.74	189	15.68	16.20	-43	3,824	-1.12%	大買/大賣/
2020/12/24	40	14.86	36	14.95	14.85	4	3,547	0.11%
2020/12/23	92	14.53	184	14.72	14.80	-92	3,472	-2.65%	大賣/
2020/12/22	266	15.18	197.2	15.23	14.60	68.8	3,383	2.03%	大買/大賣/
2020/12/21	346.2	15.90	249	15.82	15.90	97.2	3,177	3.06%	大買/大賣/
2020/12/18	132	14.92	138	15.00	15.15	-6	2,860	-0.21%	大買/大賣/
2020/12/17	157	15.31	108	15.49	15.10	49	2,734	1.79%	大買/大賣/
2020/12/16	51	15.01	192	15.15	15.55	-141	2,477	-5.69%	大賣/鉅額交易
2020/12/15	202	14.69	266	14.56	14.15	-64	2,259	-2.83%	大買/大賣/
2020/12/14	152	13.56	57	13.57	13.95	95	1,878	5.06%	大買/
2020/12/11	179.7	13.38	147	13.13	12.90	32.7	1,771	1.84%	大買/大賣/
2020/12/10	254	13.70	286	13.85	14.10	-32	1,628	-1.97%	大買/大賣/
2020/12/09	2	12.80	46	12.82	12.85	-44	1,304	-3.37%
2020/12/08	14	12.85	13	12.77	12.85	1	1,302	0.08%
2020/12/07	18	12.86	9	12.67	12.70	9	1,290	0.70%
2020/12/04	12	12.42	13	12.45	12.50	-1	1,282	-0.08%
2020/12/03	21	12.47	29	12.64	12.40	-8	1,269	-0.63%
2020/12/02	28	12.84	1	12.70	12.60	27	1,260	2.14%
2020/12/01	36	13.15	49	13.07	13.05	-13	1,236	-1.05%
2020/11/30	8	13.19	73	13.19	13.05	-65	1,211	-5.36%
2020/11/27	17	12.55	12	12.81	13.00	5	1,173	0.43%
2020/11/26	21	12.86	21	12.95	12.80	0	1,146	0.00%
2020/11/25	109	12.89	43	12.91	12.80	66	1,151	5.73%	大買/
2020/11/24	99	13.22	96	13.39	12.60	3	1,147	0.26%
2020/11/23	11	13.44	16	13.46	13.50	-5	1,120	-0.45%
2020/11/20	113	13.06	31	13.21	13.60	82	1,106	7.41%	大買/
2020/11/19	98	13.28	64	13.45	13.40	34	1,038	3.27%
2020/11/18	54	13.05	104.5	12.62	13.20	-50.5	896	-5.63%	大賣/
2020/11/17	90	12.25	9.3	12.18	12.00	80.7	760	10.61%
2020/11/16	7.5	11.72	208	11.95	11.95	-200.5	662	-30.27%	大賣/鉅額交易
2020/11/13	28	10.37	41	10.41	10.90	-13	576	-2.25%
2020/11/12	22.1	10.63	130	10.67	10.60	-107.9	531	-20.31%	大賣/鉅額交易
2020/11/11	4	9.30	20	9.75	9.73	-16	450	-3.56%
2020/11/10	0	0.00	4	9.30	9.28	-4	440	-0.91%
2020/11/09	2	9.20	1	9.19	9.19	1	438	0.23%
2020/11/06	1	9.13	0	0.00	9.12	1	439	0.23%
2020/11/04	2	9.15	0	0.00	9.16	2	439	0.45%
2020/11/03	1	9.08	0	0.00	9.16	1	440	0.23%
2020/11/02	0	9.06	0	0.00	9.05	0	443	0.00%
2020/10/28	0	9.20	9	9.15	9.17	-9	442	-2.04%
2020/10/27	1	9.17	0	0.00	9.17	1	437	0.23%
2020/10/26	21	9.29	1	9.42	9.28	20	436	4.58%
2020/10/23	29	9.20	0	0.00	9.28	29	434	6.68%
2020/10/22	0	0.00	10	9.19	9.22	-10	437	-2.29%
2020/10/21	0	0.00	2.5	9.07	9.09	-2.5	437	-0.56%
2020/10/20	1	9.00	3	9.07	9.04	-2	436	-0.46%
2020/10/19	3	8.92	0	0.00	9.11	3	436	0.69%
2020/10/16	1	8.77	4	8.74	8.77	-3	433	-0.69%
2020/10/15	6	8.76	0	0.00	8.74	6	434	1.38%
2020/10/14	0	0.00	1	8.79	8.78	-1	430	-0.23%
2020/10/13	1	8.70	0	0.00	8.72	1	428	0.23%
2020/10/08	17	8.72	0	0.00	8.72	17	432	3.93%
2020/10/07	4	8.71	0	0.00	8.73	4	434	0.92%
2020/10/06	22	8.71	0	0.00	8.72	22	439	5.01%
2020/10/05	6	8.77	0	0.00	8.79	6	439	1.37%
2020/09/30	36	8.74	0	0.00	8.75	36	445	8.08%
2020/09/29	18	8.74	0	0.00	8.79	18	445	4.04%
2020/09/28	0	0.00	4	8.85	8.95	-4	446	-0.90%
2020/09/25	6	8.68	11	8.68	8.60	-5	449	-1.11%
2020/09/24	17	8.67	0	0.00	8.76	17	447	3.80%
2020/09/23	1	9.25	0	0.00	9.22	1	436	0.23%
2020/09/22	20	9.36	0	0.00	9.30	20	432	4.62%
2020/09/21	8	9.52	0	0.00	9.48	8	428	1.87%
2020/09/18	8	9.53	2	9.60	9.61	6	423	1.42%
2020/09/17	7	9.47	0	0.00	9.61	7	424	1.65%
2020/09/16	0	0.00	7	9.47	9.55	-7	424	-1.65%
2020/09/15	0	0.00	1	9.55	9.60	-1	426	-0.23%
2020/09/14	0	0.00	5	9.55	9.55	-5	435	-1.15%
2020/09/11	2	9.47	3	9.59	9.59	-1	450	-0.22%
2020/09/10	7	9.65	6	9.66	9.70	1	437	0.23%
2020/09/09	17	9.99	35	10.10	10.00	-18	428	-4.20%
2020/09/08	0	10.30	1	10.45	10.40	-1	411	-0.24%
2020/09/07	12	10.52	8	10.53	10.50	4	402	0.99%
2020/09/04	6	10.00	11	10.00	10.15	-5	390	-1.28%
2020/09/03	0	0.00	16	10.09	10.15	-16	385	-4.15%
2020/09/02	12	9.98	15	10.01	10.00	-3	370	-0.81%
2020/09/01	3	10.03	30	9.94	9.94	-27	363	-7.43%
2020/08/31	3	9.90	55	10.02	10.05	-52	348	-14.92%
2020/08/28	7	9.98	2	10.05	9.87	5	324	1.54%
2020/08/27	14	9.60	163	9.61	9.68	-149	279	-53.27%	大賣/鉅額交易
2020/08/26	0	0.00	7	8.59	8.80	-7	226	-3.09%
2020/08/25	0	0.00	5	8.35	8.37	-5	208	-2.40%
2020/08/20	9	8.23	0	0.00	8.10	9	200	4.50%
2020/08/19	2	8.36	0	0.00	8.30	2	196	1.02%
2020/08/18	4	8.05	0	0.00	8.09	4	190	2.10%
2020/08/14	13	7.91	0	0.00	8.00	13	187	6.94%
2020/08/11	0	7.95	0	0.00	7.99	0	186	0.00%
2020/08/07	0	0.00	1	8.00	7.90	-1	191	-0.52%
2020/08/06	0	0.00	17	7.92	7.92	-17	191	-8.87%
2020/08/04	0	0.00	2	8.04	7.99	-2	192	-1.04%
2020/08/03	1	7.90	0	0.00	7.99	1	194	0.51%
2020/07/31	4	8.00	0	0.00	8.02	4	195	2.04%
2020/07/30	0	0.00	1	7.99	8.00	-1	199	-0.50%
2020/07/29	0	7.80	0	0.00	7.80	0	205	0.00%
2020/07/28	2	7.70	2	7.89	7.70	0	209	0.00%
2020/07/27	3	8.00	0	0.00	7.95	3	220	1.36%
2020/07/24	4	8.01	0	0.00	8.02	4	223	1.79%
2020/07/21	6	8.02	0	0.00	8.05	6	229	2.61%
2020/07/20	1	8.02	3	8.09	8.02	-2	230	-0.87%
2020/07/17	5	8.01	0	0.00	8.09	5	231	2.16%
2020/07/16	0	8.10	4	8.40	8.20	-4	231	-1.72%
2020/07/15	5	8.01	20	8.05	8.02	-15	231	-6.48%
2020/07/14	16	8.26	0	0.00	8.10	16	232	6.87%
2020/07/10	19	8.34	1	8.41	8.43	18	248	7.25%
2020/07/09	13	8.36	5	8.49	8.53	8	270	2.96%
2020/07/07	11	8.44	0	0.00	8.45	11	277	3.97%
2020/07/06	19	8.42	0	0.00	8.42	19	276	6.86%
2020/07/03	10	8.40	4	8.37	8.38	6	273	2.20%
2020/07/02	1	8.40	1	8.45	8.44	0	271	0.00%
2020/07/01	12	8.39	1	8.39	8.38	11	271	4.05%
2020/06/30	6	8.38	0	0.00	8.39	6	272	2.20%
2020/06/29	6	8.38	0	0.00	8.30	6	272	2.20%
2020/06/24	6	8.50	0	0.00	8.50	6	272	2.20%
2020/06/23	22	8.53	0	0.00	8.54	22	273	8.06%
2020/06/22	5	8.58	1	8.68	8.62	4	274	1.46%
2020/06/19	22	8.70	16	8.76	8.68	6	281	2.13%
2020/06/18	28	8.70	67	8.84	8.83	-39	273	-14.26%
2020/06/17	5	8.01	6	8.10	8.05	-1	251	-0.40%
2020/06/16	1.1	7.92	0	0.00	7.92	1.1	255	0.43%
2020/06/15	9	8.01	0	0.00	8.02	9	265	3.39%
2020/06/11	14	8.27	0	0.00	8.07	14	278	5.02%
2020/06/10	5	8.28	5	8.30	8.28	0	282	0.00%
2020/06/09	0	0.00	5	8.14	8.14	-5	296	-1.68%
2020/06/08	22	7.98	0	0.00	8.03	22	303	7.25%
2020/06/04	1	8.08	0	0.00	7.95	1	306	0.33%
2020/06/03	4	7.95	3	8.01	8.00	1	308	0.32%
2020/05/26	0	0.00	1	7.84	7.84	-1	328	-0.30%
2020/05/22	0	0.00	1	7.98	7.93	-1	340	-0.29%
2020/05/20	1	8.02	1	8.03	8.01	0	345	0.00%
2020/05/18	1	7.88	0	0.00	8.01	1	354	0.28%
2020/05/15	0	0.00	7	7.86	7.87	-7	357	-1.96%
2020/05/14	22	8.02	2	8.07	8.01	20	367	5.45%
2020/05/13	0	0.00	20	8.06	8.11	-20	368	-5.43%
2020/05/12	5	8.30	0	0.00	8.15	5	376	1.33%
2020/05/08	7	8.35	0	0.00	8.31	7	385	1.81%
2020/05/07	5	8.49	0	0.00	8.42	5	392	1.28%
2020/05/06	10	8.41	0	0.00	8.35	10	404	2.47%
2020/05/05	42	8.57	5	8.61	8.53	37	415	8.89%
2020/05/04	7	8.14	0	0.00	8.35	7	423	1.65%
2020/04/30	2	8.25	2	8.43	8.13	0	430	0.00%
2020/04/29	5	8.15	6	8.18	8.13	-1	451	-0.22%
2020/04/27	0	0.00	2	8.20	8.08	-2	519	-0.39%
2020/04/22	1	8.10	1	8.24	8.11	0	659	0.00%
2020/04/17	40	8.59	1	8.45	8.55	39	900	4.33%
2020/04/16	1	8.54	1	8.57	8.53	0	893	0.00%
2020/04/15	10	8.75	5	8.90	8.77	5	893	0.56%
2020/04/14	9	8.36	6	8.49	8.66	3	874	0.34%
2020/04/10	19	7.10	2	7.08	7.17	17	840	2.02%
2020/04/09	6	7.14	0	0.00	7.18	6	840	0.71%
2020/04/01	2	7.00	0	0.00	7.05	2	841	0.24%
2020/03/31	0	7.18	0	0.00	7.11	0	840	0.00%
2020/03/27	2	7.23	5	7.51	7.20	-3	846	-0.35%
2020/03/24	0	0.00	3	6.33	6.50	-3	851	-0.35%
2020/03/23	3	5.90	0	0.00	6.09	3	847	0.35%
2020/03/20	0	0.00	2	5.81	5.94	-2	846	-0.24%
2020/03/19	2	5.60	6	5.43	5.40	-4	844	-0.47%
2020/03/18	3	6.04	0	0.00	5.99	3	833	0.36%
2020/03/13	32	6.61	1.5	6.96	6.84	30.5	832	3.66%
2020/03/12	4	7.42	4	7.55	7.32	0	814	0.00%
2020/03/11	3	7.96	0	0.00	7.93	3	808	0.37%
2020/03/06	4	8.30	1	8.43	8.30	3	798	0.38%
2020/03/05	3	8.50	0	0.00	8.51	3	792	0.38%
2020/03/04	4	8.47	3	8.51	8.52	1	790	0.13%
2020/03/03	0	0.00	4	8.76	8.70	-4	789	-0.51%
2020/03/02	3	8.50	1	8.30	8.43	2	786	0.25%
2020/02/27	5	8.86	3	8.86	8.85	2	782	0.26%
2020/02/26	15	8.91	0	0.00	8.90	15	777	1.93%
2020/02/25	1	9.00	27	9.01	9.00	-26	770	-3.37%
2020/02/24	1	9.14	0	0.00	9.12	1	764	0.13%
2020/02/21	19	9.19	1	9.16	9.20	18	764	2.35%
2020/02/20	12	9.09	0	0.00	9.06	12	759	1.58%
2020/02/18	0	0.00	7	9.05	9.05	-7	758	-0.92%
2020/02/17	39	9.00	11	8.99	9.00	28	755	3.71%
2020/02/14	4	9.21	4	9.28	9.26	0	742	0.00%
2020/02/12	10	9.15	12	9.20	9.25	-2	736	-0.27%
2020/02/11	26	8.98	2	9.02	8.97	24	734	3.27%
2020/02/10	36	8.94	8	8.99	8.93	28	741	3.78%
2020/02/07	0	0.00	6	9.44	9.12	-6	733	-0.82%
2020/02/06	14	9.38	8	9.58	9.28	6	721	0.83%
2020/02/05	16	9.59	0	0.00	9.45	16	707	2.26%
2020/02/04	9	9.13	10	9.24	9.45	-1	692	-0.15%
2020/02/03	19	8.93	13	8.92	9.00	6	683	0.88%
2020/01/31	27	9.83	535	9.73	9.72	-508	647	-78.41%	大賣/鉅額交易
2020/01/30	5	10.83	22	10.86	10.80	-17	596	-2.85%
2020/01/20	523	11.68	247	11.68	12.00	276	579	47.63%	大買/大賣/鉅額交易
2020/01/17	249.5	11.03	13	11.00	11.20	236.5	505	46.79%	大買/鉅額交易
2020/01/16	38	11.17	33	11.04	10.95	5	478	1.04%
2020/01/15	28.5	11.27	40.5	11.20	11.50	-12	433	-2.77%
2020/01/14	24	10.97	35	10.97	11.10	-11	344	-3.19%
2020/01/13	10	10.10	2	10.10	10.10	8	230	3.47%
2020/01/10	0	0.00	1	9.16	9.22	-1	200	-0.50%
2020/01/07	0	0.00	1	9.14	9.15	-1	199	-0.50%
2020/01/06	1	9.11	2	9.18	9.14	-1	203	-0.49%
2020/01/03	2	9.24	5	9.27	9.23	-3	202	-1.48%
2020/01/02	2	9.30	0	0.00	9.31	2	203	0.98%
2019/12/31	0	0.00	9	9.33	9.33	-9	209	-4.30%
2019/12/30	0	9.40	1	9.35	9.35	-1	216	-0.46%
2019/12/27	5	9.31	0	0.00	9.38	5	213	2.34%
2019/12/26	0	9.38	0	0.00	9.33	0	212	0.00%
2019/12/24	0	0.00	4	9.46	9.44	-4	214	-1.87%
2019/12/23	13	9.39	0	0.00	9.38	13	216	6.00%
2019/12/20	2	9.18	29	9.19	9.26	-27	206	-13.06%
2019/12/17	2	9.02	0	0.00	9.03	2	206	0.97%
2019/12/16	6	8.99	1	9.04	9.02	5	205	2.43%
2019/12/12	2	9.15	0	0.00	9.05	2	200	1.00%
2019/12/11	0	0.00	7	9.11	9.15	-7	196	-3.55%
2019/12/09	3	8.71	0	0.00	8.70	3	191	1.56%
2019/12/05	0	0.00	1	8.78	8.78	-1	192	-0.52%
2019/11/28	6	8.77	6	8.84	8.82	0	262	0.00%
2019/11/27	3	8.80	15	8.83	8.79	-12	262	-4.58%
2019/11/18	0.4	8.60	0	0.00	8.64	0.4	266	0.14%
2019/11/15	1	8.79	0	0.00	8.75	1	263	0.38%
2019/11/14	0	8.90	0	0.00	8.91	0	259	0.00%
2019/11/12	2	8.85	2	9.00	8.80	0	259	0.00%
2019/11/11	3	8.79	0	0.00	8.72	3	254	1.18%
2019/11/08	10	8.60	0	0.00	8.60	10	253	3.95%
2019/11/07	14	8.61	1	8.74	8.73	13	248	5.23%
2019/11/06	1	8.90	0	0.00	8.91	1	242	0.41%
2019/10/29	0	0.00	1	9.30	9.22	-1	268	-0.37%
2019/10/25	1	8.91	0	0.00	8.85	1	273	0.37%
2019/10/24	0	0.00	1	8.97	8.97	-1	271	-0.37%
2019/10/22	1	9.00	0	0.00	8.96	1	284	0.35%
2019/10/21	2	9.05	0	0.00	9.00	2	286	0.70%
2019/10/18	1	9.19	0	0.00	9.16	1	309	0.32%
2019/10/15	0	9.20	0	0.00	9.28	0	336	0.00%
2019/10/09	0	0.00	5	9.25	9.27	-5	370	-1.35%
2019/10/07	4	9.44	1	9.45	9.38	3	450	0.67%
2019/10/04	0	0.00	6	9.28	9.34	-6	461	-1.30%
2019/09/27	2	8.83	0	0.00	8.80	2	477	0.42%
2019/09/26	16	9.05	0	0.00	9.05	16	471	3.39%
2019/09/25	2	9.06	0	0.00	9.07	2	465	0.43%
2019/09/23	1	9.10	0	0.00	9.10	1	464	0.22%
2019/09/20	1	9.13	0	0.00	9.10	1	459	0.22%
2019/09/19	1	9.16	0	0.00	9.24	1	455	0.22%
2019/09/18	0	0.00	11	9.28	9.25	-11	454	-2.42%
2019/09/17	2	9.27	11	9.30	9.28	-9	453	-1.98%
2019/09/12	4	9.24	13	9.38	9.22	-9	449	-2.00%
2019/09/11	37	9.26	0	0.00	9.40	37	445	8.31%
2019/09/09	0	0.00	7	9.28	9.30	-7	441	-1.58%
2019/09/06	5	9.15	0	0.00	9.14	5	439	1.14%
2019/09/05	17	9.51	1	9.45	9.46	16	433	3.69%
2019/09/04	22	9.97	5	10.03	9.96	17	422	4.03%
2019/09/03	8	9.67	7	9.75	9.65	1	399	0.25%
2019/09/02	3	9.01	8	9.23	9.24	-5	384	-1.31%
2019/08/30	0	8.34	0	0.00	8.40	0	374	0.00%
2019/08/29	0	8.40	0	0.00	8.40	0	375	0.00%
2019/08/26	2	8.59	0	0.00	8.51	2	371	0.54%
2019/08/23	1	8.81	0	0.00	8.81	1	369	0.27%
2019/08/21	0	0.00	1	9.05	9.05	-1	368	-0.27%
2019/08/19	4	8.96	0	0.00	9.00	4	370	1.08%
2019/08/13	1	9.05	0	0.00	9.05	1	368	0.27%
2019/08/12	1	9.10	0	0.00	9.19	1	368	0.27%
2019/08/08	5	9.25	2	9.23	9.25	3	368	0.81%
2019/08/06	0	0.00	2	8.89	8.80	-2	366	-0.55%
2019/08/05	0	8.54	0	0.00	8.60	0	363	0.00%
2019/08/02	2	8.62	0	0.00	8.50	2	364	0.55%
2019/08/01	7	8.85	3	9.04	8.75	4	361	1.11%
2019/07/31	5	9.05	0	0.00	8.89	5	356	1.40%
2019/07/30	0	0.00	2	9.31	9.27	-2	343	-0.58%
2019/07/26	2	9.81	0	0.00	9.84	2	340	0.59%
2019/07/25	0	0.00	3	9.86	9.86	-3	341	-0.88%
2019/07/24	7	9.84	6	9.84	9.86	1	335	0.30%
2019/07/23	4	9.97	1	10.00	9.98	3	332	0.90%
2019/07/22	4	10.19	6	10.14	10.15	-2	324	-0.62%
2019/07/19	3	9.72	3	9.81	9.81	0	299	0.00%
2019/07/18	1	9.55	5	9.51	9.53	-4	285	-1.40%
2019/07/17	1	9.33	1	9.41	9.41	0	280	0.00%
2019/07/16	4	9.53	11	9.40	9.40	-7	274	-2.55%
2019/07/15	5	9.78	48	9.70	9.85	-43	260	-16.48%
2019/07/12	11	9.83	65	9.62	9.58	-54	236	-22.82%
2019/07/11	1	8.87	53	9.12	9.26	-52	200	-25.88%
2019/07/10	0	0.00	15	8.45	8.55	-15	159	-9.39%
2019/07/09	0	0.00	49	8.09	8.07	-49	143	-34.18%
2019/07/08	0	0.00	30	8.17	8.19	-30	138	-21.68%
2019/07/05	0	0.00	39	7.98	7.97	-39	131	-29.62%
2019/07/01	0	0.00	10	7.60	7.56	-10	134	-7.41%
2019/06/27	0	0.00	2	7.57	7.55	-2	138	-1.45%
2019/06/21	1.1	7.53	0	0.00	7.52	1.1	148	0.71%
2019/06/19	16	7.53	0	0.00	7.53	16	155	10.31%
2019/06/13	4	7.45	2	7.60	7.54	2	160	1.24%
2019/06/12	3	7.53	0	0.00	7.51	3	161	1.85%
2019/06/10	3	7.55	0	0.00	7.47	3	167	1.79%
2019/06/06	8	7.55	1	7.55	7.52	7	165	4.22%
2019/06/04	3	7.70	0	0.00	7.69	3	163	1.84%
2019/05/31	1	7.75	0	0.00	7.72	1	170	0.59%
2019/05/29	4	7.74	0	0.00	7.76	4	173	2.30%
2019/05/27	0	0.00	2	7.76	7.70	-2	186	-1.07%
2019/05/20	4.2	7.95	0	0.00	7.92	4.2	196	2.14%
2019/05/17	0.8	7.98	0	0.00	7.95	0.8	197	0.39%
2019/05/16	3	8.01	1	8.06	7.99	2	200	1.00%
2019/05/14	4	8.00	0	0.00	7.98	4	204	1.96%
2019/05/10	1	8.20	0	0.00	8.26	1	204	0.49%
2019/05/09	2	8.35	0	0.00	8.26	2	202	0.99%
2019/05/08	3	8.36	0	0.00	8.36	3	200	1.50%
2019/05/06	5	8.48	0	0.00	8.40	5	199	2.51%
2019/05/03	12	8.57	3	8.65	8.57	9	192	4.66%
2019/05/02	2	8.55	0	0.00	8.60	2	192	1.04%
2019/04/29	0	0.00	4	8.64	8.64	-4	191	-2.09%
2019/04/25	4	8.63	0	0.00	8.61	4	186	2.14%
2019/04/24	1	8.65	0	0.00	8.69	1	185	0.54%
2019/04/22	1	8.60	0	8.54	8.60	1	182	0.55%
2019/04/19	0	0.00	0	8.57	8.64	0	181	0.00%
2019/04/16	15	8.67	0	0.00	8.68	15	179	8.35%
2019/04/15	36	8.73	0	0.00	8.70	36	178	20.19%
2019/04/12	60	8.76	0	0.00	8.80	60	177	33.89%
2019/04/11	27	8.79	2	8.99	8.84	25	176	14.14%
2019/04/08	1	8.65	0	0.00	8.80	1	170	0.59%
2019/04/02	1	8.70	0	0.00	8.75	1	167	0.60%
2019/04/01	2	8.73	0	0.00	8.75	2	168	1.18%
2019/03/29	4	8.74	0	0.00	8.75	4	192	2.08%
2019/03/27	5	8.86	2	8.85	8.85	3	197	1.52%
2019/03/26	2	8.92	0	0.00	8.93	2	195	1.02%
2019/03/25	2	8.99	0	0.00	8.99	2	195	1.02%
2019/03/22	4	9.12	0	0.00	9.13	4	192	2.08%
2019/03/18	2	9.29	5	9.33	9.33	-3	189	-1.59%
2019/03/14	0	0.00	3	9.45	9.37	-3	185	-1.61%
2019/03/07	1	9.28	0	0.00	9.30	1	186	0.54%
2019/03/06	20	9.35	0	0.00	9.30	20	185	10.75%
2019/03/04	0	9.45	0	0.00	9.37	0	178	0.00%
2019/02/27	0	9.40	0	0.00	9.31	0	176	0.00%
2019/02/26	0	9.30	0	0.00	9.33	0	170	0.00%
2019/02/25	0	9.30	0	0.00	9.36	0	165	0.00%
2019/02/21	5	9.29	0	0.00	9.27	5	165	3.02%
2019/02/18	0	9.28	0	0.00	9.28	0	165	0.00%
2019/02/15	0	0.00	3	9.30	9.22	-3	164	-1.82%
2019/02/14	3	9.25	5	9.15	9.20	-2	162	-1.23%
2019/02/13	0	0.00	8	8.87	8.93	-8	156	-5.10%
2019/02/12	0	0.00	34	8.87	8.85	-34	158	-21.51%
2019/02/11	0	9.00	0	0.00	8.84	0	159	0.00%
2019/01/28	0	0.00	5	9.00	8.96	-5	164	-3.03%
2019/01/25	0	8.90	0	0.00	9.00	0	170	0.00%
2019/01/24	3	8.94	0	0.00	8.99	3	176	1.70%
2019/01/22	0	0.00	2	8.99	8.92	-2	184	-1.09%
2019/01/14	0	8.88	2	8.80	8.80	-2	203	-0.98%
2019/01/11	0	8.85	0	0.00	8.83	0	204	0.00%
2019/01/10	1	8.90	0	8.94	8.90	1	204	0.49%
2019/01/07	2	8.86	10	9.00	8.90	-8	206	-3.87%
2018/12/26	1	9.02	0	0.00	8.98	1	250	0.40%
2018/12/24	3	9.14	11	9.19	9.13	-8	249	-3.21%
2018/12/22	21	9.40	41	9.42	9.31	-20	247	-8.08%
2018/12/21	27	9.13	5	8.89	9.35	22	223	9.86%
2018/12/20	5	8.75	1	8.80	8.76	4	215	1.86%
2018/12/18	0	0.00	17	9.05	9.02	-17	218	-7.77%
2018/12/17	0	0.00	1	9.00	9.05	-1	224	-0.44%
2018/12/10	0	0.00	1	8.85	8.87	-1	257	-0.39%
2018/12/06	0	8.96	0	0.00	8.88	0	265	0.00%
2018/12/05	2	8.90	0	0.00	8.95	2	268	0.74%
2018/12/03	5	9.09	4	8.96	9.00	1	285	0.35%
2018/11/29	1	8.71	0	0.00	8.72	1	284	0.35%
2018/11/23	0	0.00	2	8.55	8.50	-2	289	-0.69%
2018/11/20	3	8.86	0	0.00	8.77	3	292	1.02%
2018/11/16	0	0.00	21	8.26	8.31	-21	299	-7.01%
2018/11/13	10	8.09	0	0.00	8.10	10	300	3.33%
2018/11/09	12	8.18	0	0.00	8.14	12	308	3.89%
2018/11/08	0	8.16	0	0.00	8.08	0	310	0.00%
2018/11/02	1	7.99	0	0.00	7.99	1	311	0.32%
2018/10/31	0	0.00	4	8.14	8.05	-4	306	-1.31%
2018/10/30	4	7.96	0	0.00	7.98	4	317	1.26%
2018/10/29	0	0.00	4	8.11	8.05	-4	328	-1.22%
2018/10/25	6	8.11	0	0.00	8.12	6	332	1.80%
2018/10/24	0	0.00	1	8.40	8.39	-1	328	-0.30%
2018/10/23	3	8.52	1	8.47	8.40	2	331	0.60%
2018/10/22	6	8.58	4	8.66	8.60	2	334	0.60%
2018/10/18	0	0.00	3	8.45	8.33	-3	395	-0.76%
2018/10/16	1	8.25	0	0.00	8.30	1	399	0.25%
2018/10/12	2	8.21	6	8.28	8.20	-4	401	-1.00%
2018/10/11	2	8.31	14	8.30	8.30	-12	396	-3.02%
2018/10/09	1	9.20	1	9.22	9.22	0	375	0.00%
2018/10/08	3	9.28	15	9.27	9.25	-12	373	-3.21%
2018/10/05	8	9.54	0	0.00	9.45	8	373	2.14%
2018/10/02	5	10.10	6	10.06	10.05	-1	374	-0.27%
2018/09/28	11	10.05	0	0.00	10.00	11	402	2.73%
2018/09/26	0	0.00	30	10.20	10.15	-30	445	-6.73%
2018/09/25	11	10.05	1	10.15	10.10	10	444	2.25%
2018/09/21	20	10.15	10	10.40	10.10	10	441	2.27%
2018/09/20	0	0.00	72	10.10	10.10	-72	437	-16.44%
2018/09/19	48	10.14	11	10.05	10.20	37	430	8.60%
2018/09/17	5	9.60	0	0.00	9.52	5	416	1.20%
2018/09/14	5	9.50	0	0.00	9.58	5	418	1.19%
2018/09/12	5	9.38	7	9.61	9.41	-2	417	-0.48%
2018/09/11	3	9.13	0	0.00	9.13	3	413	0.72%
2018/09/07	0	0.00	1	10.35	10.25	-1	402	-0.25%
2018/09/06	0	0.00	2	10.30	10.40	-2	399	-0.50%
2018/09/05	0	0.00	4	10.38	10.35	-4	404	-0.99%
2018/09/03	10	10.33	0	0.00	10.25	10	426	2.35%
2018/08/30	1	10.50	7	10.51	10.65	-6	437	-1.37%
2018/08/29	2	10.65	0	0.00	10.55	2	448	0.45%
2018/08/27	0	0.00	2	10.55	10.45	-2	589	-0.34%
2018/08/23	2	10.75	1	10.95	10.95	1	716	0.14%
2018/08/20	0	0.00	1	10.40	10.30	-1	713	-0.14%
2018/08/16	5	10.36	0	0.00	10.25	5	714	0.70%
2018/08/14	8	10.73	0	0.00	10.75	8	708	1.13%
2018/08/13	0	0.00	9	10.83	10.80	-9	712	-1.26%
2018/08/08	0	0.00	2	11.65	11.50	-2	724	-0.28%
2018/08/07	4	11.59	4	11.65	11.55	0	730	0.00%
2018/08/06	72	11.79	67	11.78	11.75	5	736	0.68%
2018/08/03	15	11.64	10	11.64	11.50	5	731	0.68%
2018/08/02	0	0.00	1	11.40	11.30	-1	718	-0.14%
2018/08/01	4	11.58	10	11.42	11.40	-6	720	-0.83%
2018/07/31	3	11.25	0	0.00	11.25	3	710	0.42%
2018/07/30	9	11.49	0	0.00	11.30	9	718	1.25%
2018/07/26	34	11.41	38	11.44	11.30	-4	717	-0.56%
2018/07/25	2	11.40	6	11.47	11.70	-4	698	-0.57%
2018/07/24	5	10.65	0	0.00	10.65	5	663	0.75%
2018/07/23	0	0.00	3	10.50	10.50	-3	664	-0.45%
2018/07/20	1	10.50	0	0.00	10.45	1	672	0.15%
2018/07/19	4	10.55	0	0.00	10.50	4	676	0.59%
2018/07/18	10	10.55	0	0.00	10.55	10	690	1.45%
2018/07/17	0	0.00	7	10.70	10.50	-7	720	-0.97%
2018/07/12	0	0.00	30	10.66	10.85	-30	794	-3.78%
2018/07/11	0	11.80	0	0.00	10.60	0	800	0.00%
2018/07/10	0	0.00	20	10.61	10.75	-20	804	-2.49%
2018/07/09	20	10.20	0	0.00	10.35	20	808	2.47%
2018/07/06	20	10.40	16	10.45	10.50	4	807	0.50%
2018/07/05	15	11.30	13	11.16	11.05	2	807	0.25%
2018/07/04	1	12.00	15	12.11	12.10	-14	795	-1.76%
2018/07/03	3	12.60	0	0.00	12.50	3	809	0.37%
2018/07/02	2	12.55	0	0.00	12.60	2	819	0.24%
2018/06/29	0	0.00	1	12.65	12.60	-1	865	-0.12%
2018/06/28	2	12.50	0	0.00	12.55	2	886	0.23%
2018/06/25	6	12.85	0	0.00	12.80	6	912	0.66%
2018/06/22	6	12.90	1	12.90	12.80	5	921	0.54%
2018/06/19	4	12.98	13	12.90	12.90	-9	968	-0.93%
2018/06/15	0	0.00	1	13.25	13.20	-1	971	-0.10%
2018/06/14	4	13.30	0	0.00	13.30	4	973	0.41%
2018/06/13	1	13.30	3	13.40	13.30	-2	973	-0.20%
2018/06/12	9	13.22	3	13.12	13.20	6	977	0.61%
2018/06/11	24	13.38	0	0.00	13.35	24	970	2.47%
2018/06/08	2	13.90	4	14.00	13.85	-2	964	-0.21%
2018/06/06	4	14.05	0	0.00	14.00	4	980	0.41%
2018/06/05	12	14.26	9	14.16	14.15	3	981	0.31%
2018/06/04	136	14.13	102	14.27	14.35	34	963	3.53%	大買/大賣/
2018/06/01	98	13.90	158	13.81	14.05	-60	852	-7.04%	大賣/
2018/05/31	9	12.80	1	12.85	12.80	8	737	1.08%
2018/05/30	5	12.75	15	12.75	12.75	-10	761	-1.31%
2018/05/28	1	12.75	0	0.00	12.75	1	883	0.11%
2018/05/23	0	0.00	1	13.00	12.95	-1	914	-0.11%
2018/05/21	20	13.13	0	0.00	13.00	20	941	2.12%
2018/05/18	11	13.01	5	13.04	12.95	6	949	0.63%
2018/05/16	5	12.75	2	12.70	12.70	3	969	0.31%
2018/05/15	0	0.00	2	12.80	12.80	-2	989	-0.20%
2018/05/14	6	12.97	0	0.00	12.90	6	1,054	0.57%
2018/05/11	5	13.30	1	13.30	13.30	4	1,056	0.38%
2018/05/10	2	12.98	6	13.00	12.95	-4	1,055	-0.38%
2018/05/09	0	0.00	4	12.85	12.85	-4	1,060	-0.38%
2018/05/07	2	12.80	6	12.80	12.80	-4	1,084	-0.37%
2018/05/03	0	0.00	1	12.95	12.95	-1	1,104	-0.09%
2018/05/02	1	13.00	0	0.00	12.85	1	1,167	0.09%
2018/04/30	3	13.15	0	0.00	13.20	3	1,178	0.25%
2018/04/27	0	0.00	1	13.10	13.30	-1	1,223	-0.08%
2018/04/26	2	13.23	29	13.34	13.15	-27	1,241	-2.17%
2018/04/24	1	14.15	1	13.80	13.60	0	1,290	0.00%
2018/04/23	11	14.23	8	14.35	14.25	3	1,343	0.22%
2018/04/20	28	14.04	30	14.18	14.05	-2	1,338	-0.15%
2018/04/19	0	0.00	17	13.40	13.50	-17	1,415	-1.20%
2018/04/18	3	12.90	1	12.70	12.75	2	1,563	0.13%
2018/04/17	4	12.85	11	12.95	12.65	-7	1,673	-0.42%
2018/04/16	0	0.00	22.1	13.10	12.95	-22.1	1,752	-1.26%
2018/04/13	0	0.00	17	13.11	13.10	-17	1,998	-0.85%
2018/04/11	26	13.11	11	13.24	13.15	15	2,428	0.62%
2018/04/10	9	12.66	47	12.60	12.55	-38	2,432	-1.56%
2018/04/09	10	12.91	13	12.98	12.65	-3	2,464	-0.12%
2018/04/03	30	13.54	11	13.50	13.55	19	2,562	0.74%
2018/04/02	36	13.65	148	13.54	13.40	-112	2,599	-4.31%	大賣/鉅額交易
2018/03/31	9	14.25	3	14.22	14.10	6	2,575	0.23%
2018/03/30	1	14.75	3	14.70	14.65	-2	2,575	-0.08%
2018/03/29	1	14.25	10	14.35	14.40	-9	2,640	-0.34%
2018/03/28	1	14.45	0	0.00	14.40	1	2,818	0.04%
2018/03/27	5	14.59	1	14.60	14.65	4	2,835	0.14%
2018/03/26	69	14.58	140	14.52	14.45	-71	2,841	-2.50%	大賣/
2018/03/23	22	15.39	0	0.00	15.30	22	2,823	0.78%
2018/03/22	1	15.65	29	15.63	15.60	-28	2,819	-0.99%
2018/03/21	25	15.60	17	15.63	15.60	8	2,816	0.28%
2018/03/16	1	15.55	0	0.00	15.60	1	2,843	0.04%
2018/03/15	3	15.57	0	0.00	15.60	3	2,847	0.11%
2018/03/14	0	0.00	1	15.70	15.60	-1	2,864	-0.03%
2018/03/13	0	15.80	23	15.73	15.80	-23	2,890	-0.80%
2018/03/12	20	15.47	8	15.53	15.45	12	2,889	0.42%
2018/03/09	8	15.73	0	0.00	15.80	8	2,878	0.28%
2018/03/08	12	16.03	1	16.00	16.00	11	2,876	0.38%
2018/03/07	1	16.20	0	0.00	15.95	1	2,877	0.03%
2018/03/06	11	16.20	0	0.00	16.15	11	2,899	0.38%
2018/03/05	18	16.64	5	16.71	16.30	13	2,901	0.45%
2018/03/02	31	17.25	52	17.14	16.95	-21	2,885	-0.73%
2018/03/01	5	17.00	1	17.00	16.95	4	2,797	0.14%
2018/02/27	4	16.88	22	16.81	16.60	-18	2,797	-0.64%
2018/02/26	0	0.00	1	17.00	16.80	-1	2,802	-0.04%
2018/02/23	35	16.81	16	16.81	16.70	19	2,807	0.68%
2018/02/22	16	16.38	22	16.35	16.40	-6	2,809	-0.21%
2018/02/21	18	15.61	26	15.78	16.10	-8	2,811	-0.28%
2018/02/12	1	15.50	11	15.41	15.30	-10	2,806	-0.36%
2018/02/09	16	15.12	7	15.12	15.25	9	2,830	0.32%
2018/02/08	0	0.00	5	15.95	15.85	-5	2,854	-0.18%
2018/02/07	6	15.93	8	16.05	15.90	-2	2,900	-0.07%
2018/02/06	54	15.66	17	15.62	15.50	37	3,028	1.22%
2018/02/05	4	16.68	0	0.00	16.90	4	3,012	0.13%
2018/02/02	0	0.00	22	17.05	17.05	-22	3,097	-0.71%
2018/02/01	5	17.20	11	17.30	17.00	-6	3,142	-0.19%
2018/01/31	25	17.03	31	17.14	17.10	-6	3,175	-0.19%
2018/01/30	3	17.47	3	17.57	17.30	0	3,186	0.00%
2018/01/29	10	17.40	15	17.41	17.35	-5	3,213	-0.16%
2018/01/26	16	17.29	30	17.38	17.30	-14	3,270	-0.43%
2018/01/25	79	17.35	73	17.48	17.30	6	3,534	0.17%
2018/01/24	3	16.83	47	16.94	16.90	-44	3,534	-1.24%
2018/01/23	53	16.85	1	16.85	16.70	52	3,656	1.42%
2018/01/22	33	16.99	21	17.09	17.15	12	3,661	0.33%
2018/01/19	35	17.10	1	17.20	16.95	34	3,707	0.92%
2018/01/18	55	17.41	74	17.39	17.20	-19	3,742	-0.51%
2018/01/17	69	17.42	33	17.43	17.30	36	3,948	0.91%
2018/01/16	66	17.94	18	17.99	17.90	48	3,965	1.21%
2018/01/15	154	18.17	38	18.20	17.90	116	3,963	2.93%	大買/鉅額交易
2018/01/12	57	19.42	76	19.46	19.10	-19	3,855	-0.49%
2018/01/11	70	18.97	67	19.05	18.85	3	3,730	0.08%
2018/01/10	36	19.12	61.2	19.04	18.85	-25.2	3,689	-0.68%
2018/01/09	291	19.12	279	19.33	19.00	12	3,714	0.32%	大買/大賣/
2018/01/08	196	19.09	216	19.04	19.25	-20	3,561	-0.56%	大買/大賣/
2018/01/05	14	18.02	26	18.05	17.90	-12	3,285	-0.37%
2018/01/04	4	17.88	41	18.00	17.95	-37	3,260	-1.13%
2018/01/03	58	17.96	111	18.16	17.90	-53	3,271	-1.62%	大賣/
2018/01/02	58	18.14	120	18.16	18.10	-62	3,251	-1.91%	大賣/