雷虎 (8033)-台新券商分點個股進出

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

雷虎

(8033)

股價
80.6
漲跌
▲1.3
漲幅
+1.64%
成交量
9,226張
產業
上市其他類股
243人加入追蹤

立即追蹤
本地時間:14:30

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

雷虎 (8033)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/18	107.3	81.42	115.1	79.04	80.60	-7.8	3,855	-0.20%	大買/大賣/
2024/04/17	99.4	79.59	24.2	79.55	79.30	75.2	3,724	2.02%
2024/04/16	82.5	79.69	187.2	78.38	81.40	-104.7	3,651	-2.87%	大賣/鉅額交易
2024/04/15	244.4	81.44	166.3	81.42	83.40	78	3,394	2.30%	大買/大賣/
2024/04/12	132.4	75.46	35.3	75.45	75.90	97.1	3,113	3.12%	大買/
2024/04/11	79.2	74.43	74.7	74.88	73.60	4.5	3,046	0.15%
2024/04/10	110.1	78.56	77.7	78.77	77.20	32.4	2,906	1.11%	大買/
2024/04/09	58.1	73.33	93.2	73.89	77.00	-35.1	2,664	-1.32%
2024/04/08	24.1	71.13	32.6	71.47	70.00	-8.5	2,440	-0.35%
2024/04/03	52.2	71.74	50.1	72.05	73.00	2.1	2,337	0.09%
2024/04/02	66.1	71.19	50.1	71.59	73.00	16	2,240	0.71%
2024/04/01	52.3	69.65	103.9	69.84	71.60	-51.6	2,058	-2.50%	大賣/
2024/03/29	30.2	65.48	74.1	65.58	65.10	-43.9	1,832	-2.39%
2024/03/28	142.2	67.74	127	67.60	68.30	15.1	1,727	0.88%	大買/大賣/
2024/03/27	104.4	62.89	99.5	63.28	64.20	4.9	1,492	0.33%	大買/
2024/03/26	50	58.18	54.5	57.96	58.40	-4.5	1,306	-0.35%
2024/03/25	65.8	58.96	108	58.71	60.10	-42.2	1,219	-3.46%	大賣/
2024/03/22	63.9	52.94	60	54.74	56.10	3.9	1,066	0.36%
2024/03/21	16.1	51.15	130	51.05	51.00	-113.9	976	-11.66%	大賣/鉅額交易
2024/03/20	1.1	51.40	5	51.26	51.10	-4	979	-0.40%
2024/03/19	1	51.40	0	0.00	51.90	1	983	0.10%
2024/03/18	1	51.00	0	0.00	51.20	1	989	0.10%
2024/03/15	8	50.83	0.2	51.10	50.80	7.9	1,007	0.78%
2024/03/14	29	50.87	2	50.70	50.80	27	1,010	2.67%
2024/03/13	10	51.14	5	51.24	50.90	5	1,014	0.49%
2024/03/12	3	51.97	5	52.04	52.00	-2	1,019	-0.20%
2024/03/11	4	52.95	11	52.66	52.50	-7	1,019	-0.69%
2024/03/08	18.4	50.89	33	50.90	50.60	-14.6	1,023	-1.43%
2024/03/07	7.3	51.78	3.5	51.86	51.70	3.8	1,035	0.37%
2024/03/06	5.1	52.73	6	52.70	52.50	-0.9	1,028	-0.09%
2024/03/05	6	53.55	5	53.62	53.20	1	1,025	0.10%
2024/03/04	1	52.80	2.1	53.00	52.90	-1.1	1,018	-0.11%
2024/03/01	5.1	53.63	2	53.60	53.50	3.1	1,020	0.31%
2024/02/29	5	53.22	15	53.85	54.10	-10	1,060	-0.94%
2024/02/27	6.4	53.87	5.1	53.52	53.60	1.3	1,119	0.11%
2024/02/26	10	52.66	5	52.64	53.10	5	1,100	0.45%
2024/02/23	7	51.74	11	51.95	51.60	-4	1,094	-0.37%
2024/02/22	17.4	52.66	12	52.62	52.40	5.4	1,087	0.49%
2024/02/21	3.3	52.49	1	52.30	52.60	2.3	1,098	0.21%
2024/02/20	4	52.65	1	52.90	52.70	3	1,099	0.27%
2024/02/19	1	53.80	3	53.80	53.60	-2	1,096	-0.18%
2024/02/16	4.2	53.99	14.3	53.72	54.10	-10.2	1,097	-0.93%
2024/02/15	6	52.85	3	53.03	53.00	3	1,084	0.28%
2024/02/05	2.3	52.73	8.9	52.61	52.80	-6.6	1,082	-0.61%
2024/02/02	1	52.50	1.1	52.27	51.90	-0.1	1,089	-0.01%
2024/02/01	4	51.53	1.2	51.79	51.80	2.9	1,092	0.26%
2024/01/31	11.7	51.53	2	51.65	51.30	9.7	1,093	0.88%
2024/01/30	7	52.16	0	0.00	52.10	7	1,089	0.64%
2024/01/29	2	52.40	1	52.60	52.40	1	1,094	0.09%
2024/01/26	37.2	52.37	3	52.30	52.10	34.2	1,100	3.11%
2024/01/25	18.2	53.40	7	53.36	53.20	11.2	1,093	1.02%
2024/01/24	8	54.14	0	0.00	53.80	8	1,102	0.73%
2024/01/23	2	54.30	1	54.10	54.10	1	1,103	0.09%
2024/01/22	4.3	54.11	3	54.17	54.10	1.3	1,105	0.12%
2024/01/19	1.1	54.49	17	53.92	54.00	-15.9	1,104	-1.44%
2024/01/18	13.1	54.12	11	54.03	53.80	2.1	1,111	0.19%
2024/01/17	10.1	54.87	12	55.03	54.30	-1.9	1,110	-0.17%
2024/01/16	15	55.89	9.2	55.75	55.60	5.8	1,103	0.53%
2024/01/15	118.2	58.06	36.4	58.38	57.20	81.8	1,090	7.50%	大買/
2024/01/12	211.4	57.31	12	57.12	57.50	199.4	1,031	19.33%	大買/鉅額交易
2024/01/11	7.3	55.36	48	55.19	55.60	-40.8	993	-4.10%
2024/01/10	52	57.31	12	56.49	57.00	40	989	4.04%
2024/01/09	4.1	55.36	3	55.70	55.20	1.1	965	0.11%
2024/01/08	4.2	56.40	8	56.53	56.10	-3.8	975	-0.39%
2024/01/05	7	56.36	16	56.88	57.30	-9	976	-0.92%
2024/01/04	3	55.73	1	55.60	55.40	2	978	0.20%
2024/01/03	1	55.50	1	55.70	55.50	0	1,040	0.00%
2024/01/02	0	0.00	1	56.80	56.00	-1	1,038	-0.10%
2023/12/29	1	56.10	0	0.00	56.40	1	1,040	0.10%
2023/12/28	5	56.36	2	56.50	56.10	3	1,040	0.29%
2023/12/27	10.1	56.38	0	0.00	56.20	10.1	1,039	0.97%
2023/12/26	4.5	57.80	10	58.27	57.00	-5.5	1,027	-0.54%
2023/12/25	4	56.85	5	56.46	57.20	-1	1,008	-0.10%
2023/12/22	3.2	55.59	10.2	55.86	55.90	-7	1,001	-0.70%
2023/12/21	11.1	57.80	8	57.29	56.50	3.1	998	0.31%
2023/12/20	2	56.15	0	0.00	55.90	2	1,001	0.20%
2023/12/19	6	55.63	8	56.00	55.60	-2	1,020	-0.20%
2023/12/18	7	56.66	8	56.98	57.00	-1	1,036	-0.10%
2023/12/15	3	57.23	11	57.15	57.30	-8	1,048	-0.76%
2023/12/14	2	56.80	7	57.07	56.80	-5	1,074	-0.47%
2023/12/13	9	57.39	2	57.40	56.50	7	1,097	0.64%
2023/12/12	3.3	57.05	7.2	58.03	57.00	-3.9	1,162	-0.34%
2023/12/11	6	56.23	3	56.13	56.30	3	1,176	0.25%
2023/12/08	3	57.23	11	57.30	57.20	-8	1,206	-0.66%
2023/12/07	22	58.02	13	57.81	57.50	9	1,268	0.71%
2023/12/06	12.1	57.00	0.2	56.60	56.60	11.9	1,380	0.86%
2023/12/05	13	57.01	4.1	57.68	56.50	8.9	1,467	0.61%
2023/12/04	12	58.26	22.2	58.06	57.80	-10.2	1,467	-0.69%
2023/12/01	15	56.22	2.4	56.23	56.20	12.6	1,450	0.87%
2023/11/30	8.2	56.32	12.1	56.14	56.00	-3.9	1,464	-0.27%
2023/11/29	6.1	56.87	5	56.54	56.40	1.1	1,489	0.07%
2023/11/28	15.1	56.41	7.2	56.46	56.50	7.9	1,512	0.52%
2023/11/27	29.6	58.60	46	58.22	57.00	-16.4	1,559	-1.05%
2023/11/24	27	58.08	56	58.34	58.80	-29	1,566	-1.85%
2023/11/22	8	54.80	12	54.74	54.50	-4	1,747	-0.23%
2023/11/21	5	55.62	4	55.68	55.30	1	1,887	0.05%
2023/11/20	7	55.84	1	55.80	55.90	6	2,014	0.30%
2023/11/17	11	54.31	1	54.40	54.50	10	2,068	0.48%
2023/11/16	8	54.38	3	54.37	54.40	5	2,079	0.24%
2023/11/15	3	54.10	5.2	54.12	53.80	-2.2	2,082	-0.11%
2023/11/14	4.1	53.97	4	53.95	53.60	0.1	2,092	0.00%
2023/11/13	5	53.48	5	53.90	53.30	0	2,104	0.00%
2023/11/10	9.2	53.85	8	54.39	53.70	1.2	2,121	0.06%
2023/11/09	11	55.33	2	55.32	55.20	9	2,123	0.42%
2023/11/08	0	0.00	6	56.35	56.20	-6	2,130	-0.28%
2023/11/07	10.1	56.36	4	56.23	56.10	6.1	2,150	0.29%
2023/11/06	4.2	56.81	3.4	56.81	57.00	0.8	2,159	0.04%
2023/11/03	3.2	56.29	13	56.38	56.30	-9.8	2,161	-0.45%
2023/11/02	1.3	55.38	11	55.60	55.40	-9.7	2,165	-0.45%
2023/11/01	16.6	55.06	77	55.05	54.90	-60.4	2,170	-2.78%
2023/10/31	33	56.88	7	56.93	56.20	26	2,166	1.20%
2023/10/30	3.2	57.56	2	57.60	57.40	1.2	2,196	0.05%
2023/10/27	12.1	57.44	15	57.56	57.20	-2.9	2,257	-0.13%
2023/10/26	10.2	57.97	2	58.85	58.20	8.2	2,304	0.36%
2023/10/25	3	58.20	2	58.40	57.70	1	2,307	0.04%
2023/10/24	10.1	57.26	7.5	57.52	58.20	2.6	2,318	0.11%
2023/10/23	4.1	57.92	22.2	57.96	57.40	-18.1	2,334	-0.77%
2023/10/20	8	57.73	3	57.63	57.80	5	2,354	0.21%
2023/10/19	10.1	57.47	14.8	58.38	58.50	-4.6	2,388	-0.19%
2023/10/18	23	58.05	4.2	58.27	57.70	18.8	2,460	0.76%
2023/10/17	36.1	60.38	6.2	59.98	58.70	29.9	2,526	1.18%
2023/10/16	42	62.47	33	62.23	61.50	9	2,528	0.36%
2023/10/13	3.1	61.72	4	61.70	61.30	-0.9	2,570	-0.03%
2023/10/12	11.1	61.34	3.1	61.12	61.90	8	2,605	0.31%
2023/10/11	39.1	63.43	34	62.84	63.00	5.1	2,613	0.20%
2023/10/06	5.1	58.28	3	58.13	58.30	2.1	2,598	0.08%
2023/10/05	5	58.30	0.2	58.50	58.10	4.8	2,673	0.18%
2023/10/04	6	57.57	10	57.90	57.70	-4	2,696	-0.15%
2023/10/03	9.1	58.75	8	58.63	58.30	1.1	2,705	0.04%
2023/10/02	3	58.87	6	59.07	59.10	-3	2,733	-0.11%
2023/09/28	6	59.18	2	59.45	58.70	4	2,746	0.15%
2023/09/27	9	58.70	2	59.35	59.00	7	2,766	0.25%
2023/09/26	2	59.50	7.1	60.00	59.00	-5.1	2,827	-0.18%
2023/09/25	11	60.21	15	60.13	60.70	-4	2,868	-0.14%
2023/09/22	8	58.69	27	57.70	59.60	-19	2,867	-0.66%
2023/09/21	24.4	57.56	10	57.48	57.20	14.4	2,863	0.50%
2023/09/20	10.1	59.45	19	59.63	58.90	-8.9	2,879	-0.31%
2023/09/19	38.2	61.09	14	61.34	59.80	24.2	2,901	0.83%
2023/09/18	40	62.81	16	63.14	62.20	24	2,892	0.83%
2023/09/15	71.4	61.77	64	62.28	61.50	7.4	2,897	0.26%
2023/09/14	19.2	64.31	16	64.17	63.80	3.2	2,906	0.11%
2023/09/13	33.6	64.75	27.2	64.61	64.20	6.4	3,029	0.21%
2023/09/12	41.1	66.68	19	66.64	66.00	22.1	3,039	0.73%
2023/09/11	71.2	69.45	64.5	69.71	68.00	6.7	3,047	0.22%
2023/09/08	44	66.43	48.3	66.54	68.00	-4.3	2,958	-0.14%
2023/09/07	4	63.53	2	63.55	63.00	2	2,897	0.07%
2023/09/06	8.1	63.43	12	63.22	63.10	-3.9	2,934	-0.13%
2023/09/05	15	63.69	30.3	63.44	63.70	-15.3	2,965	-0.51%
2023/09/04	17.3	63.64	14	63.76	63.60	3.3	3,022	0.11%
2023/09/01	26.3	65.12	19	65.09	64.60	7.3	3,109	0.24%
2023/08/31	55.1	67.12	46.5	66.77	65.30	8.6	3,129	0.28%
2023/08/30	22.2	64.47	81	64.27	65.80	-58.8	3,176	-1.85%
2023/08/29	80.1	64.39	27	64.46	64.50	53.1	3,165	1.68%
2023/08/28	92.2	67.37	83.2	67.05	68.20	9	3,102	0.29%
2023/08/25	80.5	63.68	102.5	64.21	62.90	-22	2,986	-0.74%	大賣/
2023/08/24	87.1	58.58	34	60.06	62.90	53.1	2,983	1.78%
2023/08/23	34	56.29	73	56.84	57.20	-39	2,921	-1.34%
2023/08/22	23	52.33	5.1	52.45	52.00	17.9	2,875	0.62%
2023/08/21	11.1	53.19	8	53.24	53.20	3.1	2,867	0.11%
2023/08/18	12	53.77	8	52.94	52.50	4	2,864	0.14%
2023/08/17	4	52.65	17	53.21	54.40	-13	2,856	-0.46%
2023/08/16	17.8	52.56	5.1	52.73	53.40	12.6	2,856	0.44%
2023/08/15	8.6	54.88	10.5	54.81	54.10	-2	2,837	-0.07%
2023/08/14	17.2	56.50	2	56.15	55.30	15.2	2,832	0.53%
2023/08/11	24.2	57.01	7	56.81	56.50	17.2	2,837	0.60%
2023/08/10	18	58.78	6	59.23	58.00	12	2,834	0.42%
2023/08/09	5	59.60	5	59.62	58.90	0	2,849	0.00%
2023/08/08	1.2	59.83	13	60.04	59.10	-11.8	2,990	-0.39%
2023/08/07	7.3	59.50	2	59.15	59.50	5.3	3,194	0.17%
2023/08/04	3.2	60.11	9	60.16	60.00	-5.8	3,479	-0.17%
2023/08/02	17.1	60.71	50	61.27	60.20	-33	3,665	-0.90%
2023/08/01	63	63.89	34.3	63.18	62.80	28.7	3,964	0.72%
2023/07/31	15.1	61.33	36	61.04	61.50	-21	3,921	-0.53%
2023/07/28	15	58.05	4	58.00	57.90	11	3,892	0.28%
2023/07/27	7.4	59.19	22	59.19	58.70	-14.6	3,905	-0.37%
2023/07/26	25.2	59.21	14	59.48	58.50	11.2	3,914	0.29%
2023/07/25	21.2	59.24	55.2	59.83	59.00	-34	3,915	-0.87%
2023/07/24	9.1	60.58	5.1	60.37	60.00	4	3,915	0.10%
2023/07/21	86	63.78	17	63.22	62.90	69	3,885	1.78%
2023/07/20	22.7	59.83	45.5	60.00	62.70	-22.8	3,832	-0.59%
2023/07/19	17.2	57.04	35	57.11	57.00	-17.8	3,775	-0.47%
2023/07/18	38	57.72	23	56.91	56.50	15	3,786	0.39%
2023/07/17	31.6	59.30	25	58.96	59.60	6.6	3,997	0.17%
2023/07/14	20	60.27	7	60.49	60.50	13	4,402	0.30%
2023/07/13	30.2	60.58	8.7	61.23	60.10	21.5	5,626	0.38%
2023/07/12	60.8	63.14	57.1	62.86	62.10	3.8	6,052	0.06%
2023/07/11	6.2	66.24	12	66.38	66.10	-5.8	6,111	-0.09%
2023/07/10	4	67.45	7	67.79	67.20	-3	6,169	-0.05%
2023/07/07	10.4	67.57	11.1	67.54	67.50	-0.7	6,199	-0.01%
2023/07/06	7	69.67	2.1	70.14	68.80	4.9	6,179	0.08%
2023/07/05	11.8	70.22	6.2	70.60	69.60	5.7	6,174	0.09%
2023/07/04	33	71.04	20	71.33	70.70	13	6,163	0.21%
2023/07/03	21.8	69.71	54.3	68.65	70.70	-32.5	6,121	-0.53%
2023/06/30	11.2	68.47	13.1	68.47	68.40	-1.9	6,083	-0.03%
2023/06/29	26	69.51	21.1	69.11	69.00	4.9	6,088	0.08%
2023/06/28	17	70.52	34	70.67	69.50	-17	6,115	-0.28%
2023/06/27	5.3	69.96	29	68.77	67.50	-23.7	6,154	-0.38%
2023/06/26	9.6	70.42	9	70.56	70.20	0.6	6,399	0.01%
2023/06/21	10	70.65	10	70.37	70.30	0	6,450	0.00%
2023/06/20	28.3	72.14	27	71.90	71.30	1.3	6,520	0.02%
2023/06/19	43	73.17	87.4	74.11	74.40	-44.4	6,513	-0.68%
2023/06/16	27.9	70.88	19.1	70.59	69.70	8.8	6,477	0.14%
2023/06/15	26.2	69.67	24.6	68.68	70.70	1.6	6,519	0.02%
2023/06/14	13.7	68.38	66	68.56	68.00	-52.4	6,488	-0.81%
2023/06/13	13.3	69.66	52.2	69.38	69.30	-38.9	6,490	-0.60%
2023/06/12	26.5	70.93	20.1	69.91	69.40	6.4	6,488	0.10%
2023/06/09	8	73.59	27	73.11	72.20	-19	6,468	-0.29%
2023/06/08	75.5	73.80	25.4	74.32	73.10	50.1	6,477	0.77%
2023/06/07	67.2	74.45	65.7	74.48	73.80	1.5	6,496	0.02%
2023/06/06	27	72.29	15.2	72.04	71.90	11.8	6,442	0.18%
2023/06/05	68.2	72.99	56.4	72.78	73.00	11.8	6,486	0.18%
2023/06/02	26	69.65	16.1	69.49	69.10	9.9	6,476	0.15%
2023/06/01	30.3	70.42	7	70.09	70.00	23.3	6,688	0.35%
2023/05/31	11.1	70.49	18.2	70.61	70.40	-7.1	6,852	-0.10%
2023/05/30	90.4	73.14	85.1	72.28	71.80	5.3	6,960	0.08%
2023/05/29	35.1	66.32	74.1	68.48	69.60	-39	6,922	-0.56%
2023/05/26	16	63.88	2	63.45	63.30	14	7,074	0.20%
2023/05/25	14	66.43	0.6	66.99	65.80	13.4	7,367	0.18%
2023/05/24	8	67.15	2	68.10	66.80	6	7,787	0.08%
2023/05/23	11	68.00	2	67.65	67.60	9	7,998	0.11%
2023/05/22	1	68.00	15	67.61	68.10	-14	8,205	-0.17%
2023/05/19	9	64.67	3	64.60	64.40	6	8,268	0.07%
2023/05/18	17	63.94	8	64.18	64.00	9	8,305	0.11%
2023/05/17	16	64.23	7	64.69	65.00	9	8,353	0.11%
2023/05/16	10	62.61	11	62.22	62.90	-1	8,416	-0.01%
2023/05/15	15	62.77	22.1	62.86	62.70	-7.1	8,694	-0.08%
2023/05/12	59.8	68.32	44.2	68.92	68.30	15.6	8,899	0.18%
2023/05/11	93.1	71.15	69	70.86	70.00	24.1	8,877	0.27%
2023/05/10	89.2	71.15	96.5	70.97	72.80	-7.3	8,697	-0.08%
2023/05/09	71.9	73.04	161.8	73.35	69.70	-89.9	8,429	-1.07%	大賣/
2023/05/08	162.1	79.18	139.8	79.08	77.20	22.3	8,262	0.27%	大買/大賣/
2023/05/05	22	76.67	10.1	76.79	78.00	11.9	7,990	0.15%
2023/05/04	40	78.49	6.1	78.58	78.10	34	8,074	0.42%
2023/05/03	20	76.50	12.2	76.89	78.20	7.8	8,186	0.10%
2023/05/02	9	76.86	16.1	76.57	76.50	-7.1	8,188	-0.09%
2023/04/28	14	75.08	10	75.18	75.20	4	8,211	0.05%
2023/04/27	20.1	73.37	21.6	73.41	74.40	-1.6	8,211	-0.02%
2023/04/26	24	70.23	7.1	70.45	70.20	16.9	8,219	0.21%
2023/04/25	14	70.77	4	72.15	70.00	10	8,261	0.12%
2023/04/24	14	70.03	3.6	69.03	73.00	10.4	8,289	0.13%
2023/04/21	20	69.88	11.5	68.73	69.70	8.5	8,288	0.10%
2023/04/20	103	74.02	93	73.64	74.60	10	8,275	0.12%	大買/
2023/04/19	229.6	75.18	197.7	75.28	76.60	31.9	8,042	0.40%	大買/大賣/
2023/04/18	653	79.72	697.5	79.92	73.50	-44.6	7,671	-0.58%	大買/大賣/
2023/04/17	442.4	75.79	451.8	76.28	79.00	-9.4	6,526	-0.14%	大買/大賣/
2023/04/14	117	71.70	55.3	71.14	71.90	61.7	6,118	1.01%	大買/
2023/04/13	37	64.75	52.6	64.55	65.40	-15.6	6,018	-0.26%
2023/04/12	16	61.92	13.2	61.88	63.00	2.8	6,040	0.05%
2023/04/11	6	59.63	18.1	59.71	59.80	-12.1	6,023	-0.20%
2023/04/10	2	59.15	8	59.21	59.10	-6	6,056	-0.10%
2023/04/07	15	59.67	18.5	59.57	58.90	-3.5	6,088	-0.06%
2023/04/06	14	59.24	6.7	58.97	59.40	7.3	6,136	0.12%
2023/03/31	12	58.11	13.6	58.01	58.20	-1.6	6,172	-0.03%
2023/03/30	42	57.07	13.1	57.33	57.50	28.9	6,279	0.46%
2023/03/29	27	56.55	22.4	55.84	57.70	4.6	6,299	0.07%
2023/03/28	62	58.87	35	58.59	58.50	27	6,326	0.43%
2023/03/27	141.5	63.59	142.4	62.83	64.90	-0.9	6,338	-0.01%	大買/大賣/
2023/03/24	36.4	59.33	28.1	59.14	59.00	8.3	6,273	0.13%
2023/03/23	20.3	60.39	41.5	60.60	60.30	-21.2	6,372	-0.33%
2023/03/22	29	59.46	13.5	59.32	58.90	15.5	6,342	0.24%
2023/03/21	45.6	60.65	86.9	61.32	59.90	-41.3	6,379	-0.65%
2023/03/20	64.9	60.62	16	60.30	60.90	48.9	6,350	0.77%
2023/03/17	42.4	57.56	11.2	57.89	58.40	31.3	6,366	0.49%
2023/03/16	38.1	55.14	53	55.12	54.50	-15	6,435	-0.23%
2023/03/15	17	58.42	15	57.36	56.90	2	6,534	0.03%
2023/03/14	22.4	57.15	18.1	57.42	57.60	4.3	6,831	0.06%
2023/03/13	28.2	56.32	35	56.26	56.70	-6.9	6,947	-0.10%
2023/03/10	40.2	58.26	56	57.55	57.80	-15.8	6,967	-0.23%
2023/03/09	32.5	61.58	20.3	61.85	61.40	12.2	7,012	0.17%
2023/03/08	26.6	61.49	46	61.22	62.10	-19.4	7,121	-0.27%
2023/03/07	27	60.01	33	59.67	59.60	-6	7,360	-0.08%
2023/03/06	123.3	60.35	115.2	60.64	61.50	8.1	7,483	0.11%	大買/大賣/
2023/03/03	69	56.97	101.2	56.83	56.70	-32.2	7,428	-0.43%	大賣/
2023/03/02	63.6	54.25	38.2	54.34	55.80	25.4	7,499	0.34%
2023/03/01	47	53.45	13	53.59	52.80	34	7,593	0.45%
2023/02/24	79.4	54.80	45.3	54.50	53.90	34.1	7,649	0.45%
2023/02/23	126.2	56.99	104.2	57.03	58.00	22	7,528	0.29%	大買/大賣/
2023/02/22	160.7	54.54	229	54.98	57.70	-68.3	7,357	-0.93%	大買/大賣/
2023/02/21	47	49.42	61.3	51.14	52.50	-14.3	7,042	-0.20%
2023/02/20	51.5	46.76	93	46.32	47.80	-41.5	6,943	-0.60%
2023/02/17	35	44.95	30	44.95	44.45	5	6,845	0.07%
2023/02/16	9.2	44.14	21	44.43	44.25	-11.8	6,834	-0.17%
2023/02/15	31	44.31	65	44.19	43.95	-34	6,884	-0.49%
2023/02/14	46.5	44.83	62.9	44.51	44.30	-16.4	6,967	-0.24%
2023/02/13	109.4	46.10	127.5	45.51	45.85	-18.1	7,022	-0.26%	大買/大賣/
2023/02/10	36.5	45.12	63.4	47.01	47.85	-26.9	7,172	-0.37%
2023/02/09	59	43.46	31.6	43.03	43.50	27.5	6,988	0.39%
2023/02/08	13	42.63	19	42.49	42.10	-6	7,010	-0.09%
2023/02/07	16	42.30	15	42.43	42.40	1	7,091	0.01%
2023/02/06	35	42.45	17.1	42.35	42.25	17.9	7,161	0.25%
2023/02/03	35	42.06	24	42.23	41.85	11	7,218	0.15%
2023/02/02	82.5	43.35	75.5	43.18	42.95	7	7,209	0.10%
2023/02/01	75.5	42.68	55.1	42.71	43.25	20.4	7,209	0.28%
2023/01/31	7	40.18	15	40.05	40.10	-8	7,174	-0.11%
2023/01/30	33	40.58	6	40.31	40.70	27	7,308	0.37%
2023/01/17	15	39.13	3	39.15	39.10	12	7,327	0.16%
2023/01/16	25	39.23	2	38.65	39.25	23	7,431	0.31%
2023/01/13	29.2	39.44	20	39.51	39.35	9.2	7,544	0.12%
2023/01/12	21.5	40.80	20.1	40.63	40.25	1.4	7,584	0.02%
2023/01/11	16	41.59	6	42.01	41.35	10	7,547	0.13%
2023/01/10	9	41.86	12	41.86	41.65	-3	7,538	-0.04%
2023/01/09	11	41.92	17	41.96	41.95	-6	7,527	-0.08%
2023/01/06	43.1	42.22	39.1	42.09	41.90	4.1	7,510	0.05%
2023/01/05	13.1	43.40	72	43.93	43.20	-58.9	7,462	-0.79%
2023/01/04	17.1	42.68	39	43.27	43.30	-22	7,360	-0.30%
2023/01/03	16	42.10	17	42.16	42.15	-1	7,348	-0.01%
2022/12/30	45	42.71	31	43.10	42.75	14	7,360	0.19%
2022/12/29	10	40.90	12	40.92	41.00	-2	7,315	-0.03%
2022/12/28	14.1	41.88	28	41.82	41.50	-14	7,318	-0.19%
2022/12/27	40	42.91	21.5	43.09	42.25	18.5	7,306	0.25%
2022/12/26	34	42.87	28.1	43.17	43.10	5.9	7,296	0.08%
2022/12/23	21	41.95	40	42.16	42.80	-19	7,277	-0.26%
2022/12/22	28.2	43.74	39.1	43.67	42.75	-11	7,268	-0.15%
2022/12/21	12.1	41.63	9	41.61	41.80	3.1	7,244	0.04%
2022/12/20	29	42.18	10	41.80	41.40	19	7,308	0.26%
2022/12/19	21.6	42.28	60	42.47	41.80	-38.4	7,401	-0.52%
2022/12/16	88.1	43.97	39	44.36	43.90	49.1	7,527	0.65%
2022/12/15	5	43.30	47.3	44.55	45.35	-42.3	7,506	-0.56%
2022/12/14	28	41.71	18	41.75	41.25	10	7,349	0.14%
2022/12/13	50	41.17	36	40.88	40.80	14	7,312	0.19%
2022/12/12	48.1	42.57	48	42.50	42.00	0.1	7,231	0.00%
2022/12/09	63.2	44.85	38.4	44.98	44.05	24.8	7,181	0.34%
2022/12/08	45	45.26	53.4	45.55	45.10	-8.4	7,163	-0.12%
2022/12/07	76.2	45.27	68.4	45.37	44.45	7.8	7,132	0.11%
2022/12/06	133.1	46.11	147.3	45.60	47.00	-14.2	7,099	-0.20%	大買/大賣/
2022/12/05	22	42.66	75.1	44.12	45.10	-53.1	6,863	-0.77%
2022/12/02	81	41.31	39	41.31	41.00	42	6,722	0.62%
2022/12/01	49.1	41.01	104	40.54	40.95	-54.9	6,657	-0.83%	大賣/
2022/11/30	64.1	41.14	44	41.15	40.75	20.1	6,532	0.31%
2022/11/29	169.6	44.72	148.8	44.31	42.95	20.8	6,398	0.32%	大買/大賣/
2022/11/28	93.5	40.15	54.3	41.24	42.35	39.3	6,082	0.65%
2022/11/25	58.1	40.18	347.1	39.80	38.50	-289	5,880	-4.91%	大賣/鉅額交易
2022/11/24	258.2	41.28	139.2	41.55	42.55	119	5,708	2.08%	大買/大賣/鉅額交易
2022/11/23	109.3	44.50	69.2	45.46	44.00	40.1	5,467	0.73%	大買/
2022/11/22	71.8	46.88	56.1	46.40	45.50	15.7	5,229	0.30%
2022/11/21	78.7	43.82	21	44.61	46.00	57.7	5,075	1.14%
2022/11/18	61	43.16	113	42.34	42.00	-52	4,976	-1.05%	大賣/
2022/11/17	61	39.08	56.1	38.85	40.40	4.9	4,836	0.10%
2022/11/16	27	36.77	146	36.82	36.75	-119	4,733	-2.51%	大賣/鉅額交易
2022/11/15	140	32.55	13.3	33.42	36.00	126.7	4,621	2.74%	大買/鉅額交易
2022/11/14	65	33.70	12	33.34	33.00	53	4,519	1.17%
2022/11/11	86	34.26	75	33.90	34.00	11	4,468	0.25%
2022/11/10	60	33.97	78.1	33.79	34.30	-18.1	4,399	-0.41%
2022/11/09	33	32.33	116	32.29	32.55	-83	4,301	-1.93%	大賣/
2022/11/08	156.1	33.15	183.1	32.91	34.20	-27	4,216	-0.64%	大買/大賣/
2022/11/07	1	33.10	35.3	33.10	33.10	-34.3	3,771	-0.91%
2022/11/04	45	29.69	21.1	29.91	30.10	23.9	3,725	0.64%
2022/11/03	87	27.12	82.7	27.35	27.40	4.3	3,577	0.12%
2022/11/02	27	24.15	22	24.90	24.95	5	3,463	0.14%
2022/11/01	11.5	22.50	70.1	22.60	22.70	-58.6	3,380	-1.73%
2022/10/31	23	21.02	29	20.81	20.65	-6	3,294	-0.18%
2022/10/28	87	20.92	31	21.20	21.00	56	3,243	1.73%
2022/10/27	68	21.69	63	21.86	22.00	5	3,141	0.16%
2022/10/26	46	21.55	51	21.74	22.10	-5	3,045	-0.16%
2022/10/25	24	20.55	63	20.40	20.30	-39	2,882	-1.35%
2022/10/24	59.1	20.76	59	20.67	20.90	0.1	2,817	0.00%
2022/10/21	70	19.80	168	20.27	20.50	-98	2,691	-3.64%	大賣/
2022/10/20	29	18.72	81	18.81	19.10	-52	2,541	-2.05%
2022/10/19	12	17.57	6	17.50	17.40	6	2,455	0.24%
2022/10/18	23	17.70	22	17.81	17.85	1	2,438	0.04%
2022/10/17	10	17.54	11	17.72	17.75	-1	2,432	-0.04%
2022/10/14	11	17.46	3	17.90	17.95	8	2,435	0.33%
2022/10/13	36	17.29	11	17.06	16.90	25	2,417	1.03%
2022/10/12	15	17.71	12	17.83	17.85	3	2,387	0.13%
2022/10/11	22	18.06	11	17.93	17.85	11	2,381	0.46%
2022/10/07	22	18.85	19	19.23	19.40	3	2,332	0.13%
2022/10/06	17.1	19.11	29.7	19.00	19.10	-12.6	2,286	-0.55%
2022/10/05	16	18.68	5	18.64	18.30	11	2,226	0.49%
2022/10/04	10	18.36	50	18.24	18.50	-40	2,199	-1.82%
2022/10/03	35	17.91	7	17.89	18.20	28	2,180	1.28%
2022/09/30	84	17.60	13	17.86	18.15	71	2,148	3.30%
2022/09/29	37	18.37	34	18.44	18.40	3	2,109	0.14%
2022/09/28	75.1	18.77	25	19.08	18.05	50.1	2,066	2.42%
2022/09/27	27.1	19.84	52	19.48	20.00	-25	1,986	-1.26%
2022/09/26	54.2	21.37	83	21.07	20.70	-28.8	1,892	-1.52%
2022/09/23	109	21.77	62.1	21.58	22.90	47	1,747	2.69%	大買/
2022/09/22	61	21.00	273	21.13	21.25	-212	1,552	-13.65%	大賣/鉅額交易
2022/09/21	8.1	19.47	0	0.00	19.35	8.1	1,367	0.59%
2022/09/20	184	19.54	21	19.35	19.75	163	1,367	11.92%	大買/鉅額交易
2022/09/19	6	19.70	1	19.70	19.50	5	1,381	0.36%
2022/09/16	18	19.73	4	19.68	19.80	14	1,366	1.02%
2022/09/15	27	20.23	30	20.26	19.70	-3	1,339	-0.22%
2022/09/14	48	19.90	42	19.89	20.30	6	1,283	0.47%
2022/09/13	36	19.65	91.1	19.76	20.00	-55.1	1,221	-4.51%
2022/09/12	10	19.17	27	18.94	19.15	-17	1,198	-1.42%
2022/09/08	2	18.05	11	18.14	18.00	-9	1,219	-0.74%
2022/09/07	6	17.93	2	17.93	17.95	4	1,274	0.31%
2022/09/06	4	18.05	4	18.00	17.65	0	1,283	0.00%
2022/09/05	17	18.50	35.1	18.58	18.50	-18.1	1,321	-1.37%
2022/09/02	5	18.30	5	18.27	18.30	0	1,357	0.00%
2022/09/01	13	18.23	6	18.22	18.15	7	1,355	0.52%
2022/08/31	6	18.43	8	18.37	18.30	-2	1,361	-0.15%
2022/08/30	7	18.16	35	18.03	18.25	-28	1,345	-2.08%
2022/08/29	21	17.37	3	17.35	17.70	18	1,333	1.35%
2022/08/26	2	17.60	0	0.00	17.55	2	1,346	0.15%
2022/08/25	1	17.55	1	17.70	17.60	0	1,360	0.00%
2022/08/24	5	17.48	4	17.53	17.45	1	1,392	0.07%
2022/08/23	0	0.00	7	17.69	17.50	-7	1,419	-0.49%
2022/08/22	2	17.90	41	18.12	18.00	-39	1,453	-2.68%
2022/08/19	3	18.10	5	18.16	18.20	-2	1,484	-0.13%
2022/08/18	0	0.00	3	18.27	18.30	-3	1,526	-0.20%
2022/08/17	7	18.16	18	18.07	18.25	-11	1,544	-0.71%
2022/08/16	59	18.11	188	18.18	18.25	-129	1,579	-8.17%	大賣/鉅額交易
2022/08/15	191	17.48	10	17.50	18.40	181	1,615	11.20%	大買/鉅額交易
2022/08/11	1	16.95	0	0.00	17.00	1	1,652	0.06%
2022/08/10	0	0.00	23	16.94	17.00	-23	1,660	-1.38%
2022/08/09	1	16.95	0	0.00	17.10	1	1,663	0.06%
2022/08/08	23	16.86	3	16.80	16.95	20	1,666	1.20%
2022/08/05	0	0.00	5	16.43	16.50	-5	1,656	-0.30%
2022/08/04	5	16.45	0	0.00	16.25	5	1,671	0.30%
2022/08/03	3	16.55	1	16.55	16.45	2	1,691	0.12%
2022/08/02	12	16.56	1	16.55	16.55	11	1,705	0.65%
2022/07/29	2	16.75	0	0.00	16.70	2	1,730	0.12%
2022/07/27	2	17.03	0	0.00	17.00	2	1,746	0.11%
2022/07/25	0	0.00	1	17.05	17.05	-1	1,817	-0.06%
2022/07/22	0	0.00	3	17.30	17.05	-3	1,845	-0.16%
2022/07/21	29	17.23	0.1	17.20	17.35	28.9	1,856	1.56%
2022/07/20	1.1	17.01	1.2	17.08	17.00	-0.1	1,863	-0.01%
2022/07/19	0	0.00	6	16.96	16.95	-6	1,879	-0.32%
2022/07/18	2.1	17.05	3	17.25	17.10	-0.9	1,922	-0.05%
2022/07/15	3.1	16.90	3	16.70	17.00	0.1	1,949	0.01%
2022/07/14	1	16.45	9	16.75	16.75	-8	1,943	-0.41%
2022/07/13	4.1	16.70	0	0.00	16.55	4.1	1,941	0.21%
2022/07/12	6	16.70	4	16.73	16.45	2	1,945	0.10%
2022/07/11	1	16.85	1	16.90	17.00	0	1,954	0.00%
2022/07/08	1	16.85	0	0.00	16.90	1	1,944	0.05%
2022/07/07	0	16.80	13	16.73	17.00	-13	1,953	-0.67%
2022/07/06	1	16.95	1	16.90	16.85	0	1,957	0.00%
2022/07/01	2	16.90	15	16.78	16.85	-13	1,962	-0.66%
2022/06/30	6	17.07	1	17.00	17.15	5	1,950	0.26%
2022/06/29	8	16.99	2	16.95	17.10	6	1,937	0.31%
2022/06/28	9	17.04	18	17.20	17.20	-9	1,943	-0.46%
2022/06/27	21	17.13	15	17.11	17.35	6	1,961	0.31%
2022/06/24	1	15.85	0	0.00	15.85	1	1,969	0.05%
2022/06/23	10	15.20	5	15.24	15.55	5	1,972	0.25%
2022/06/22	42	15.88	26.3	15.95	15.20	15.7	1,980	0.79%
2022/06/21	28	16.22	30	16.32	16.40	-2	1,953	-0.10%
2022/06/20	11	16.60	65	16.18	16.00	-54	1,933	-2.79%
2022/06/17	55.5	17.64	97	17.47	17.20	-41.5	1,846	-2.25%
2022/06/16	12	19.20	57	19.17	19.10	-45	1,735	-2.59%
2022/06/15	23.1	19.08	16	18.92	18.85	7.1	1,671	0.42%
2022/06/14	29	18.78	27	18.89	19.00	2	1,661	0.12%
2022/06/13	32	19.29	44	19.13	19.40	-12	1,611	-0.74%
2022/06/10	5	19.00	0	0.00	18.75	5	1,544	0.32%
2022/06/09	22	18.95	0	0.00	19.00	22	1,538	1.43%
2022/06/08	2	19.00	4	18.95	18.95	-2	1,515	-0.13%
2022/06/07	4	18.88	10	19.10	19.00	-6	1,509	-0.40%
2022/06/06	10	18.50	4	19.10	19.15	6	1,494	0.40%
2022/06/02	1	18.80	1	18.75	18.85	0	1,478	0.00%
2022/06/01	7	18.86	9.2	18.85	18.85	-2.2	1,470	-0.15%
2022/05/31	3	19.23	30	19.25	19.20	-27	1,447	-1.87%
2022/05/30	0	0.00	20	19.12	19.10	-20	1,427	-1.40%
2022/05/27	8	18.77	8	18.73	18.85	0	1,432	0.00%
2022/05/26	11	19.10	20	19.09	19.05	-9	1,473	-0.61%
2022/05/25	3	18.83	17.4	18.87	19.00	-14.4	1,425	-1.01%
2022/05/24	6	18.76	9	18.74	18.85	-3	1,408	-0.21%
2022/05/23	25.3	18.76	10	18.78	18.80	15.3	1,349	1.13%
2022/05/20	14	18.24	20	18.22	18.50	-6	1,280	-0.47%
2022/05/19	1	17.60	1	17.75	18.00	0	1,215	0.00%
2022/05/18	3	17.52	3	17.80	17.80	0	1,200	0.00%
2022/05/16	1	17.50	0	0.00	17.60	1	1,187	0.08%
2022/05/13	4	17.46	0	0.00	17.45	4	1,180	0.34%
2022/05/12	10	17.52	1	17.60	17.45	9	1,182	0.76%
2022/05/11	0	0.00	9	17.60	18.00	-9	1,169	-0.77%
2022/05/10	7.3	17.31	3	17.65	17.55	4.3	1,148	0.37%
2022/05/09	0.2	17.60	2	17.83	17.85	-1.8	1,135	-0.16%
2022/05/05	5	17.80	1	17.95	17.95	4	1,115	0.36%
2022/05/04	5	17.71	7	17.76	17.70	-2	1,105	-0.18%
2022/05/03	1	17.80	1	17.85	18.00	0	1,101	0.00%
2022/04/29	93.9	18.30	43	18.31	18.25	50.9	1,085	4.69%
2022/04/28	4	17.46	11	17.95	18.30	-7	1,036	-0.68%
2022/04/27	6	17.02	0	0.00	17.40	6	1,012	0.59%
2022/04/26	5	17.10	5	17.30	17.30	0	1,001	0.00%
2022/04/25	9	17.40	7	17.29	17.25	2	981	0.20%
2022/04/22	22	17.85	18	17.76	18.00	4	965	0.41%
2022/04/21	2	16.95	18	17.18	17.65	-16	923	-1.73%
2022/04/20	0	0.00	16	16.55	16.70	-16	893	-1.79%
2022/04/19	0	0.00	16	16.77	16.70	-16	903	-1.77%
2022/04/18	0	16.90	2	16.85	16.60	-2	921	-0.22%
2022/04/15	2	16.75	2	16.80	16.95	0	917	0.00%
2022/04/14	0	0.00	18	16.63	16.55	-18	920	-1.95%
2022/04/13	29.5	17.15	10	16.90	16.85	19.5	922	2.11%
2022/04/12	28	16.98	5	16.97	17.20	23	924	2.49%
2022/04/11	15	16.91	9	16.85	17.20	6	917	0.65%
2022/04/08	0	0.00	9	16.62	16.90	-9	910	-0.99%
2022/04/06	1	17.30	12	17.07	17.10	-11	891	-1.23%
2022/04/01	4	17.60	168	17.37	17.40	-164	893	-18.36%	大賣/鉅額交易
2022/03/31	7.1	17.66	71	17.79	17.30	-63.9	892	-7.16%
2022/03/30	67	17.76	108	17.78	17.95	-41	878	-4.67%	大賣/
2022/03/29	25	17.88	35	17.83	17.85	-10	864	-1.16%
2022/03/28	8	16.98	4	16.93	16.90	4	807	0.50%
2022/03/25	8	16.67	15	16.82	16.75	-7	792	-0.88%
2022/03/24	2	16.15	0	0.00	16.10	2	786	0.25%
2022/03/23	3	16.20	0	0.00	16.10	3	811	0.37%
2022/03/22	5	16.35	0	0.00	16.30	5	827	0.60%
2022/03/21	0	16.60	3	16.50	16.45	-3	831	-0.36%
2022/03/18	2	16.50	2	16.50	16.40	0	843	0.00%
2022/03/17	0	0.00	8	16.44	16.55	-8	857	-0.93%
2022/03/16	0	0.00	1	16.00	16.30	-1	897	-0.11%
2022/03/15	1	16.00	1	16.00	16.10	0	908	0.00%
2022/03/14	1	15.85	0	0.00	16.10	1	924	0.11%
2022/03/11	3	15.75	2	15.65	15.75	1	929	0.11%
2022/03/10	6	15.80	0	0.00	15.65	6	938	0.64%
2022/03/09	11	15.69	3	15.62	15.70	8	944	0.85%
2022/03/08	3	15.80	1	15.85	15.55	2	984	0.20%
2022/03/07	6	15.50	4	15.63	15.60	2	1,029	0.19%
2022/03/04	6	16.38	3	16.20	16.20	3	1,073	0.28%
2022/03/03	25	16.76	15	16.80	16.65	10	1,087	0.92%
2022/03/02	30	16.91	28	16.97	16.70	2	1,115	0.18%
2022/03/01	31	17.07	22	17.01	17.50	9	1,101	0.82%
2022/02/25	3	16.02	2	16.03	15.95	1	1,071	0.09%
2022/02/24	2	15.98	0	0.00	15.85	2	1,186	0.17%
2022/02/23	2	15.93	0	0.00	16.00	2	1,278	0.16%
2022/02/22	2	15.80	0	0.00	15.95	2	1,291	0.15%
2022/02/21	0	0.00	19	15.95	15.95	-19	1,301	-1.46%
2022/02/18	3	15.43	0	0.00	15.95	3	1,345	0.22%
2022/02/17	1	15.70	7.1	15.71	15.60	-6.1	1,417	-0.43%
2022/02/16	0	16.05	3	15.80	15.75	-3	1,446	-0.21%
2022/02/15	10	15.75	5	15.80	15.75	5	1,480	0.34%
2022/02/14	8	15.86	5	15.92	16.00	3	1,514	0.20%
2022/02/11	1	16.00	0	0.00	16.10	1	1,537	0.07%
2022/02/10	8	16.14	2	16.05	16.10	6	1,576	0.38%
2022/02/09	18	16.23	8	16.25	16.30	10	1,629	0.61%
2022/02/08	17	16.20	12	16.20	16.30	5	1,644	0.30%
2022/02/07	18	15.76	4	15.79	16.25	14	1,667	0.84%
2022/01/26	11	15.45	5	15.36	15.45	6	1,719	0.35%
2022/01/25	1	15.25	2	15.25	15.45	-1	1,751	-0.06%
2022/01/24	2	15.23	1	15.40	15.45	1	1,778	0.06%
2022/01/21	8	15.54	2	15.50	15.40	6	1,813	0.33%
2022/01/20	5	15.45	0	0.00	15.50	5	1,850	0.27%
2022/01/19	2	15.65	1	15.60	15.35	1	1,883	0.05%
2022/01/18	1	15.45	0	0.00	15.45	1	1,921	0.05%
2022/01/17	14.2	15.60	2	15.50	15.60	12.2	1,971	0.62%
2022/01/14	5	15.09	0	0.00	15.00	5	2,077	0.24%
2022/01/13	4	15.49	0	0.00	15.40	4	2,275	0.18%
2022/01/12	1	15.60	6	15.48	15.55	-5	2,437	-0.21%
2022/01/11	5	16.35	14	16.06	15.85	-9	2,531	-0.36%
2022/01/10	2	16.60	2	16.95	16.80	0	2,687	0.00%
2022/01/07	10	16.57	7	16.70	16.60	3	2,860	0.10%
2022/01/06	3	16.78	8	16.80	16.90	-5	3,030	-0.16%
2022/01/05	58	17.01	17	17.01	16.80	41	3,123	1.31%
2022/01/04	25	17.26	1	17.35	17.35	24	3,306	0.73%
2022/01/03	2	17.28	22	17.35	17.20	-20	3,488	-0.57%
2021/12/30	5	17.21	40	17.25	17.20	-35	3,528	-0.99%
2021/12/29	5	17.26	0	0.00	17.30	5	3,533	0.14%
2021/12/28	1.5	17.18	4	17.20	17.10	-2.5	3,540	-0.07%
2021/12/27	20	17.45	2	17.35	17.30	18	3,554	0.51%
2021/12/24	0	0.00	20	17.15	17.05	-20	3,566	-0.56%
2021/12/23	2	16.95	15	17.30	17.30	-13	3,590	-0.36%
2021/12/22	3	17.12	6	17.15	17.05	-3	3,589	-0.08%
2021/12/21	14	17.05	17	16.95	17.10	-3	3,660	-0.08%
2021/12/20	24	16.80	6	16.93	17.00	18	3,799	0.47%
2021/12/17	30	17.03	9	17.04	17.05	21	3,803	0.55%
2021/12/16	13.2	17.67	7	17.74	17.60	6.2	3,775	0.16%
2021/12/15	8	17.35	0	0.00	17.40	8	3,759	0.21%
2021/12/14	17	17.26	3	17.53	17.15	14	3,755	0.37%
2021/12/13	18	17.44	10	17.38	17.70	8	3,747	0.21%
2021/12/10	39	17.59	21	17.68	17.45	18	3,758	0.48%
2021/12/09	8	18.19	5	18.21	18.25	3	3,714	0.08%
2021/12/08	55	18.20	7	18.19	18.15	48	3,699	1.30%
2021/12/07	49	18.30	0	0.00	18.20	49	3,681	1.33%
2021/12/06	4	18.46	14	18.54	18.50	-10	3,675	-0.27%
2021/12/03	9	18.32	2	18.33	18.30	7	3,669	0.19%
2021/12/02	40	18.42	40	18.45	18.25	0	3,659	0.00%
2021/12/01	45	19.26	44	19.13	18.90	1	3,618	0.03%
2021/11/30	12	18.51	61.6	19.05	19.00	-49.6	3,569	-1.39%
2021/11/29	26	17.94	7	18.06	18.00	19	3,516	0.54%
2021/11/26	54	18.39	39	18.16	18.25	15	3,490	0.43%
2021/11/25	23	18.85	11.7	18.98	18.75	11.3	3,447	0.33%
2021/11/24	24	19.00	43	18.98	18.75	-19	3,413	-0.56%
2021/11/23	66.2	18.94	264	18.70	18.90	-197.8	3,371	-5.87%	大賣/鉅額交易
2021/11/22	44	18.43	97	18.24	18.85	-53	3,246	-1.63%
2021/11/19	8	17.13	162	17.12	17.15	-154	3,136	-4.91%	大賣/鉅額交易
2021/11/18	33	17.47	3	17.55	17.30	30	3,134	0.96%
2021/11/17	66	17.83	5	17.72	17.55	61	3,122	1.95%
2021/11/16	445	17.58	33	17.74	18.35	412	3,082	13.37%	大買/鉅額交易
2021/11/15	19	17.04	29	16.92	17.05	-10	3,003	-0.33%
2021/11/12	38	16.48	35	16.45	16.40	3	2,975	0.10%
2021/11/11	14	17.11	11	17.10	16.80	3	2,942	0.10%
2021/11/10	4	17.30	9	17.30	17.20	-5	2,912	-0.17%
2021/11/09	30	17.67	13	17.61	17.70	17	2,886	0.59%
2021/11/08	15	17.94	24	17.95	18.15	-9	2,845	-0.32%
2021/11/05	13	17.09	2	17.23	17.20	11	2,794	0.39%
2021/11/04	2	17.20	16	17.27	17.25	-14	2,788	-0.50%
2021/11/03	31	17.35	29	17.32	17.15	2	2,766	0.07%
2021/11/02	11	18.22	25	18.23	17.90	-14	2,708	-0.52%
2021/11/01	14	18.07	57	18.01	17.90	-43	2,677	-1.61%
2021/10/29	32	17.87	39	17.91	17.80	-7	2,669	-0.26%
2021/10/28	23	18.12	30.8	18.28	18.05	-7.8	2,644	-0.30%
2021/10/27	42	18.22	14	18.14	18.10	28	2,598	1.08%
2021/10/26	29	18.47	27	18.44	18.25	2	2,570	0.08%
2021/10/25	28	18.51	65	18.56	18.45	-37	2,528	-1.46%
2021/10/22	76	19.15	39	19.20	18.80	37	2,483	1.49%
2021/10/21	125	19.95	55	19.94	19.90	70	2,390	2.93%	大買/
2021/10/20	45	19.18	135	19.12	19.60	-90	2,188	-4.11%	大賣/
2021/10/19	59	18.05	46.5	18.18	17.85	12.5	2,026	0.62%
2021/10/18	115	19.40	90	19.44	18.85	25	1,924	1.30%	大買/
2021/10/15	75	18.86	126.3	19.40	19.90	-51.3	1,756	-2.92%	大賣/
2021/10/14	144.5	18.68	192.4	18.80	19.15	-47.9	1,587	-3.02%	大買/大賣/
2021/10/13	41.4	17.63	35.9	17.70	18.30	5.4	1,407	0.39%
2021/10/12	75.9	17.87	64.7	17.67	18.45	11.2	1,319	0.85%
2021/10/08	143	16.67	52	16.57	17.30	91	1,127	8.07%	大買/
2021/10/07	3	15.08	7	15.17	15.75	-4	945	-0.42%
2021/10/06	4	14.73	4	14.35	14.35	0	914	0.00%
2021/10/05	1	14.00	0	0.00	14.45	1	916	0.11%
2021/10/04	6	14.93	15	14.40	14.35	-9	916	-0.98%
2021/10/01	17	14.90	27	15.03	14.65	-10	921	-1.09%
2021/09/30	29	15.47	24	15.24	15.55	5	904	0.55%
2021/09/29	4	14.97	6	14.78	14.80	-2	887	-0.23%
2021/09/28	96.3	15.38	62	15.19	15.30	34.3	869	3.94%
2021/09/27	50	15.24	13.5	15.18	15.30	36.5	799	4.57%
2021/09/24	0	0.00	2	13.95	13.95	-2	665	-0.30%
2021/09/22	1	12.45	0	0.00	12.50	1	678	0.15%
2021/09/17	0	0.00	10	12.80	12.90	-10	712	-1.40%
2021/09/16	0	0.00	14	13.12	12.95	-14	723	-1.94%
2021/09/15	10	13.65	0	0.00	13.45	10	728	1.37%
2021/09/10	4	12.78	3	12.95	12.75	1	730	0.14%
2021/09/09	10	12.70	0	0.00	12.75	10	763	1.31%
2021/09/08	1	12.15	7.1	12.34	12.15	-6.1	813	-0.75%
2021/09/07	3	12.35	5	12.35	12.40	-2	818	-0.24%
2021/09/02	7	12.78	0	0.00	12.75	7	825	0.85%
2021/08/30	0	0.00	1	13.30	13.15	-1	829	-0.12%
2021/08/27	1	13.15	2	13.15	13.30	-1	839	-0.12%
2021/08/25	1	13.00	0	0.00	13.10	1	844	0.12%
2021/08/24	0.5	12.95	0	0.00	12.95	0.5	856	0.06%
2021/08/23	0	0.00	2	13.00	12.80	-2	878	-0.23%
2021/08/19	0	0.00	2	12.80	12.70	-2	879	-0.23%
2021/08/18	1	13.00	0.1	13.10	13.00	0.9	880	0.10%
2021/08/16	0	0.00	4.5	12.97	13.00	-4.5	886	-0.50%
2021/08/13	20	13.40	0	0.00	13.30	20	889	2.25%
2021/08/11	0	15.00	0	0.00	13.35	0	899	0.00%
2021/08/10	16	13.86	0	0.00	13.80	16	909	1.76%
2021/08/09	4	14.18	0	0.00	14.20	4	921	0.43%
2021/08/06	0	0.00	1	14.55	14.30	-1	931	-0.11%
2021/08/05	0.2	14.50	1	14.65	14.40	-0.8	950	-0.08%
2021/08/04	1	14.70	4	14.55	14.65	-3	982	-0.31%
2021/08/03	1	14.35	4	14.43	14.50	-3	978	-0.31%
2021/08/02	3	14.28	10	14.25	14.30	-7	972	-0.72%
2021/07/30	2	14.38	1	14.50	14.25	1	983	0.10%
2021/07/29	0	0.00	1	14.25	14.20	-1	993	-0.10%
2021/07/28	11	14.20	0	0.00	14.20	11	1,006	1.09%
2021/07/27	0	0.00	24	14.30	14.45	-24	1,031	-2.32%
2021/07/26	10	14.20	3	14.25	14.15	7	1,063	0.66%
2021/07/23	0	0.00	1	14.30	14.20	-1	1,105	-0.09%
2021/07/22	0	0.00	1	14.25	14.15	-1	1,119	-0.09%
2021/07/21	1	14.25	0	0.00	14.25	1	1,149	0.09%
2021/07/20	2	14.38	1	14.50	14.50	1	1,170	0.09%
2021/07/19	2	14.40	0	0.00	14.40	2	1,201	0.17%
2021/07/16	1.1	14.77	4	14.53	14.55	-2.9	1,269	-0.23%
2021/07/15	2	14.30	1	14.30	14.35	1	1,332	0.08%
2021/07/14	3	14.38	4	14.49	14.40	-1	1,375	-0.07%
2021/07/13	3	14.52	10.4	14.54	14.40	-7.4	1,454	-0.51%
2021/07/12	4.6	14.76	4.2	14.80	14.70	0.4	1,458	0.03%
2021/07/09	6.3	14.82	7	14.84	14.95	-0.7	1,466	-0.05%
2021/07/08	9.9	14.94	20.7	14.88	15.05	-10.8	1,514	-0.72%
2021/07/07	6	15.64	32	15.36	15.30	-26	1,562	-1.66%
2021/07/06	30	15.65	5	15.68	15.50	25	1,672	1.49%
2021/07/05	2.1	15.33	0	0.00	15.30	2.1	1,709	0.12%
2021/07/02	0	0.00	2	15.45	15.35	-2	1,774	-0.11%
2021/07/01	4	15.21	26	15.10	15.10	-22	1,882	-1.17%
2021/06/30	3.3	15.47	7	15.43	15.35	-3.7	1,891	-0.20%
2021/06/29	13	15.67	16	15.65	15.45	-3	1,897	-0.16%
2021/06/28	31	15.94	12.1	15.77	16.05	18.9	1,894	1.00%
2021/06/25	8	15.45	13	15.40	15.30	-5	1,873	-0.27%
2021/06/24	1.1	15.25	0	0.00	15.40	1.1	1,899	0.06%
2021/06/23	6.1	15.15	0	0.00	15.15	6.1	1,927	0.32%
2021/06/22	0	0.00	2	15.30	15.15	-2	2,010	-0.10%
2021/06/21	1	15.10	19	15.05	15.10	-18	2,120	-0.85%
2021/06/18	19	15.63	11	15.74	15.65	8	2,174	0.37%
2021/06/17	18	16.38	97	16.26	16.40	-79	2,165	-3.65%
2021/06/16	23.2	15.13	8	14.95	14.95	15.2	2,144	0.71%
2021/06/15	2	15.33	7	15.35	15.30	-5	2,193	-0.23%
2021/06/11	1	15.40	0	0.00	15.50	1	2,217	0.05%
2021/06/09	12	15.44	0	0.00	15.45	12	2,259	0.53%
2021/06/08	11	15.52	1	15.60	15.50	10	2,323	0.43%
2021/06/07	12	15.30	0	0.00	15.60	12	2,415	0.50%
2021/06/04	17	15.70	2	15.58	15.55	15	2,440	0.61%
2021/06/03	11	16.20	1	16.15	16.20	10	2,455	0.41%
2021/06/02	7	16.00	26	16.12	16.15	-19	2,479	-0.77%
2021/06/01	4	16.70	4	16.50	16.40	0	2,487	0.00%
2021/05/31	22	16.71	2	16.90	16.70	20	2,499	0.80%
2021/05/28	0	0.00	1	16.35	16.35	-1	2,510	-0.04%
2021/05/24	0	0.00	13	14.88	14.85	-13	2,677	-0.49%
2021/05/21	3.3	14.70	0	0.00	14.80	3.3	2,724	0.12%
2021/05/20	5	14.10	0	0.00	14.05	5	2,799	0.18%
2021/05/19	10.1	14.40	15	14.32	14.40	-5	2,900	-0.17%
2021/05/18	0.4	14.05	3	14.05	14.05	-2.6	2,996	-0.09%
2021/05/17	11	13.04	7	12.91	12.80	4	3,022	0.13%
2021/05/14	11	14.38	4	14.35	14.10	7	3,120	0.22%
2021/05/13	14	13.33	5	13.92	14.15	9	3,277	0.27%
2021/05/12	37.5	14.29	23	14.26	14.10	14.5	3,399	0.43%
2021/05/11	52.1	15.86	15	16.03	15.65	37.1	3,585	1.03%
2021/05/10	2	16.30	2	16.25	16.25	0	3,779	0.00%
2021/05/07	6.6	16.50	4	16.60	16.70	2.6	3,958	0.07%
2021/05/06	10	16.35	99	16.02	15.90	-89	4,033	-2.21%
2021/05/05	7	16.44	59	16.37	16.25	-52	4,115	-1.26%
2021/05/04	22	16.32	56	16.38	16.25	-34	4,204	-0.81%
2021/05/03	61.2	17.21	42	17.13	16.85	19.2	4,314	0.44%
2021/04/29	25	18.17	54	18.12	18.00	-29	4,415	-0.66%
2021/04/28	10	18.55	8	18.51	18.50	2	4,582	0.04%
2021/04/27	31	18.55	10	18.64	18.50	21	4,730	0.44%
2021/04/26	34.1	19.18	7	19.21	18.95	27.1	4,855	0.56%
2021/04/23	25	18.83	6	18.94	19.05	19	4,884	0.39%
2021/04/22	32	19.82	15	19.89	19.40	17	4,878	0.35%
2021/04/21	31	20.08	50	20.18	20.15	-19	4,825	-0.39%
2021/04/20	29	19.68	24	19.94	19.70	5	4,761	0.11%
2021/04/19	23	19.70	66	19.97	19.95	-43	4,762	-0.90%
2021/04/16	30	19.24	10	19.16	19.15	20	4,693	0.43%
2021/04/15	9	18.93	10	18.86	18.95	-1	4,713	-0.02%
2021/04/14	22	18.60	38	18.56	18.50	-16	4,707	-0.34%
2021/04/13	46	19.55	14	19.75	19.10	32	4,688	0.68%
2021/04/12	64	20.00	120	19.86	20.10	-56	4,654	-1.20%	大賣/
2021/04/09	47	19.31	27	19.37	19.40	20	4,574	0.44%
2021/04/08	53.5	19.40	25	19.58	19.50	28.5	4,585	0.62%
2021/04/07	84	19.53	146.5	19.21	19.70	-62.5	4,607	-1.36%	大賣/
2021/04/06	21	18.16	4	18.19	18.15	17	4,586	0.37%
2021/04/01	7	18.15	57	18.22	18.25	-50	4,625	-1.08%
2021/03/31	11	18.24	67	18.12	18.10	-56	4,710	-1.19%
2021/03/30	8	17.83	0	0.00	17.85	8	4,729	0.17%
2021/03/29	39.5	17.86	121	17.89	17.80	-81.5	4,778	-1.71%	大賣/
2021/03/26	18	18.04	47	18.23	18.00	-29	4,836	-0.60%
2021/03/25	129.1	19.24	99	19.10	18.30	30.1	4,895	0.61%	大買/
2021/03/24	88	19.58	184.2	19.63	19.95	-96.2	4,832	-1.99%	大賣/
2021/03/23	41.6	18.60	78	18.33	18.80	-36.4	4,725	-0.77%
2021/03/22	27.3	18.06	24	18.06	18.10	3.3	4,676	0.07%
2021/03/19	35	17.94	19	17.87	18.05	16	4,655	0.34%
2021/03/18	63	17.95	74.3	17.94	18.00	-11.3	4,623	-0.25%
2021/03/17	14	17.51	64.2	17.59	17.45	-50.2	4,586	-1.09%
2021/03/16	101	17.58	8	17.68	17.50	93	4,587	2.03%	大買/
2021/03/15	11	17.39	12	17.40	17.40	-1	4,592	-0.02%
2021/03/12	88.2	18.06	36.2	18.04	17.65	52	4,595	1.13%
2021/03/11	82	18.14	74.2	18.18	18.35	7.8	4,543	0.17%
2021/03/10	12	16.99	23.1	16.96	17.05	-11.1	4,478	-0.25%
2021/03/09	29	16.44	7	16.36	16.45	22	4,527	0.49%
2021/03/08	53	17.01	24	16.81	16.30	29	4,603	0.63%
2021/03/05	13	16.97	6	17.15	17.05	7	4,580	0.15%
2021/03/04	15.3	17.28	12	17.29	17.25	3.3	4,567	0.07%
2021/03/03	39.6	17.48	29	17.58	17.70	10.6	4,548	0.23%
2021/03/02	13	17.26	24	17.22	16.95	-11	4,502	-0.24%
2021/02/26	84	17.50	30	17.39	17.45	54	4,470	1.21%
2021/02/25	75.5	17.42	69	16.89	17.90	6.5	4,429	0.15%
2021/02/24	6	16.48	21	16.66	16.35	-15	4,350	-0.34%
2021/02/23	49	16.36	60	16.47	16.30	-11	4,310	-0.26%
2021/02/22	28	17.12	76	17.35	16.90	-48	4,260	-1.13%
2021/02/19	97	17.34	85.2	17.51	17.50	11.8	4,176	0.28%
2021/02/18	54	16.17	35	16.45	16.85	19	4,071	0.47%
2021/02/17	35.2	15.27	15	15.13	15.35	20.2	3,969	0.51%
2021/02/05	44	15.41	97	15.54	15.15	-53	3,925	-1.35%
2021/02/04	103	16.52	127	16.50	16.55	-24	3,808	-0.63%	大買/大賣/
2021/02/03	158.3	18.35	87	18.34	18.00	71.3	3,644	1.96%	大買/
2021/02/02	227.8	20.71	281	20.35	20.00	-53.2	3,519	-1.51%	大買/大賣/
2021/02/01	242	22.18	177.1	21.50	22.20	64.9	3,295	1.97%	大買/大賣/
2021/01/29	96.2	21.44	52	21.34	21.90	44.2	3,082	1.43%
2021/01/28	47	19.64	28.2	19.54	19.95	18.8	2,892	0.65%
2021/01/27	61	19.24	75	19.20	19.55	-14	2,803	-0.50%
2021/01/26	45	19.43	26	19.35	19.55	19	2,700	0.70%
2021/01/25	77	19.03	65	18.94	19.35	12	2,593	0.46%
2021/01/22	178	18.39	109	18.33	18.90	69	2,446	2.82%	大買/大賣/
2021/01/21	148.2	17.81	230.2	17.76	18.55	-82	2,301	-3.56%	大買/大賣/
2021/01/20	459	16.79	114	16.65	17.10	345	2,085	16.54%	大買/大賣/鉅額交易
2021/01/19	216	16.61	58.1	16.78	16.90	157.9	1,917	8.24%	大買/鉅額交易
2021/01/18	49	15.16	3	15.03	15.40	46	1,757	2.62%
2021/01/15	2	14.78	2	14.90	14.90	0	1,699	0.00%
2021/01/14	8	14.76	0	0.00	14.85	8	1,671	0.48%
2021/01/13	9	14.65	8	14.74	14.85	1	1,651	0.06%
2021/01/12	31.3	14.87	5	14.91	14.75	26.3	1,642	1.60%
2021/01/11	2	14.58	0	14.50	14.65	2	1,590	0.12%
2021/01/08	5	14.61	17	14.65	14.50	-12	1,574	-0.76%
2021/01/07	8	14.54	18	14.56	14.40	-10	1,535	-0.65%
2021/01/06	9.2	14.58	23	14.55	14.65	-13.8	1,530	-0.90%
2021/01/05	25	14.67	2	14.80	14.90	23	1,501	1.53%
2021/01/04	2	14.45	13	14.52	14.80	-11	1,463	-0.75%
2020/12/31	15	14.17	22	13.78	14.65	-7	1,437	-0.49%
2020/12/30	89.5	14.68	71	14.56	14.15	18.5	1,374	1.35%
2020/12/29	76	15.34	13	15.24	15.50	63	1,284	4.90%
2020/12/28	35	14.70	20	14.65	14.85	15	1,193	1.26%
2020/12/25	32	14.21	74	14.35	14.60	-42	1,134	-3.70%
2020/12/24	22	13.61	18	13.54	13.80	4	1,035	0.39%
2020/12/23	64	13.54	52	13.42	13.60	12	1,000	1.20%
2020/12/22	99	12.99	29	13.07	13.30	70	947	7.39%
2020/12/21	14	13.37	33	13.35	13.45	-19	874	-2.17%
2020/12/18	2	12.00	5	12.12	12.25	-3	792	-0.38%
2020/12/17	7	11.97	4	12.13	12.20	3	777	0.39%
2020/12/16	5	11.97	9	12.26	12.05	-4	798	-0.50%
2020/12/15	2	11.75	7	11.83	11.60	-5	849	-0.58%
2020/12/14	15	11.90	1	11.90	11.90	14	873	1.60%
2020/12/11	8	12.02	7	12.06	11.85	1	867	0.12%
2020/12/10	16	12.45	12	12.47	12.30	4	845	0.47%
2020/12/09	14	12.35	16	12.26	12.40	-2	816	-0.25%
2020/12/08	2	12.05	3	12.13	12.50	-1	788	-0.12%
2020/12/07	6	11.93	7	12.14	12.00	-1	757	-0.13%
2020/12/04	9.1	11.83	19	11.75	12.00	-9.9	739	-1.34%
2020/12/03	55	12.12	18	12.00	11.90	37	711	5.20%
2020/12/02	22	12.19	18	12.21	12.25	4	639	0.63%
2020/12/01	0	0.00	7	11.10	11.15	-7	554	-1.26%
2020/11/27	12	11.05	2	11.05	11.05	10	555	1.80%
2020/11/12	0	0.00	2	10.95	11.15	-2	545	-0.37%
2020/11/11	0	0.00	2	11.10	11.10	-2	544	-0.37%
2020/11/10	3	11.00	0	0.00	11.05	3	538	0.56%
2020/11/02	10	10.55	1	10.60	10.65	9	530	1.70%
2020/10/27	0	0.00	1	10.70	10.70	-1	545	-0.18%
2020/10/26	11	10.76	0	0.00	10.85	11	549	2.00%
2020/10/23	9	10.60	0	0.00	10.60	9	554	1.62%
2020/10/22	10	10.70	0	0.00	10.75	10	574	1.74%
2020/10/21	10	10.90	0	0.00	10.80	10	584	1.71%
2020/10/20	21	10.90	0	0.00	10.95	21	596	3.52%
2020/10/15	0	0.00	2	11.15	11.15	-2	634	-0.32%
2020/10/14	5	10.60	1	10.85	11.15	4	642	0.62%
2020/10/13	0	0.00	5	10.72	10.75	-5	681	-0.73%
2020/10/12	5	11.15	0	0.00	11.15	5	706	0.71%
2020/10/08	2	11.08	11	11.25	11.10	-9	709	-1.27%
2020/10/07	0	0.00	5	10.90	11.00	-5	709	-0.70%
2020/10/05	2	10.88	0	0.00	10.95	2	751	0.27%
2020/09/29	66	10.66	1	10.70	10.80	65	807	8.05%
2020/09/28	1.4	10.86	0	0.00	10.60	1.4	821	0.17%
2020/09/25	1	11.15	0	0.00	10.70	1	843	0.12%
2020/09/24	0	0.00	2	11.10	11.30	-2	867	-0.23%
2020/09/23	1	11.00	16	11.01	11.15	-15	886	-1.69%
2020/09/22	0	0.00	1	10.60	11.10	-1	946	-0.11%
2020/09/21	13	10.90	0	0.00	10.65	13	981	1.32%
2020/09/18	27.1	11.42	10	11.35	11.35	17.1	960	1.78%
2020/09/17	0	0.00	24	10.74	11.05	-24	905	-2.65%
2020/09/14	7	10.00	0	0.00	10.00	7	994	0.70%
2020/09/10	0	0.00	15	10.25	10.25	-15	1,113	-1.35%
2020/09/04	8	10.52	2	10.65	10.55	6	1,131	0.53%
2020/09/02	2	9.82	0	0.00	9.83	2	1,170	0.17%
2020/08/31	2	9.99	0	0.00	9.87	2	1,208	0.17%
2020/08/26	0	0.00	3	10.05	10.20	-3	1,213	-0.25%
2020/08/24	1	10.20	0	0.00	10.20	1	1,212	0.08%
2020/08/20	3	9.57	4	9.59	9.67	-1	1,212	-0.08%
2020/08/17	1	10.30	0	0.00	10.40	1	1,224	0.08%
2020/08/11	1	10.35	2	10.40	10.60	-1	1,259	-0.08%
2020/08/10	1	10.50	0	0.00	10.60	1	1,302	0.08%
2020/08/07	0	0.00	2	10.70	10.50	-2	1,317	-0.15%
2020/08/05	2	10.63	0	0.00	10.80	2	1,319	0.15%
2020/08/04	2	10.75	179	10.70	10.85	-177	1,318	-13.43%	大賣/鉅額交易
2020/08/03	1	10.60	0	0.00	10.80	1	1,311	0.08%
2020/07/31	0	0.00	3	10.85	10.85	-3	1,306	-0.23%
2020/07/30	0.4	11.00	0	0.00	11.00	0.4	1,305	0.03%
2020/07/29	0	0.00	11	10.99	11.05	-11	1,307	-0.84%
2020/07/28	2	10.15	13	10.62	10.65	-11	1,299	-0.85%
2020/07/27	0	0.00	1	10.95	10.60	-1	1,278	-0.08%
2020/07/23	0	0.00	31	11.25	11.20	-31	1,250	-2.48%
2020/07/22	35	11.51	7	11.49	11.55	28	1,243	2.25%
2020/07/21	27	11.46	0	0.00	11.50	27	1,230	2.19%
2020/07/20	22	11.20	3	11.18	11.15	19	1,202	1.58%
2020/07/17	146.5	11.45	4	11.50	11.55	142.5	1,190	11.97%	大買/鉅額交易
2020/07/16	3	11.45	7	11.34	11.45	-4	1,142	-0.35%
2020/07/15	6	10.86	0	0.00	10.95	6	1,104	0.54%
2020/07/13	3	11.17	0	0.00	11.00	3	1,088	0.28%
2020/07/10	6	10.94	5	11.05	11.20	1	1,076	0.09%
2020/07/09	5	11.43	29	11.54	11.65	-24	1,047	-2.29%
2020/07/08	3	11.15	3	11.23	11.10	0	1,001	0.00%
2020/07/07	3	11.25	0	0.00	11.30	3	987	0.30%
2020/07/06	6	11.33	2	11.38	11.40	4	967	0.41%
2020/07/03	2	11.25	2	11.35	11.40	0	945	0.00%
2020/07/02	15.5	10.89	17	11.22	11.35	-1.5	908	-0.17%
2020/07/01	22	11.11	32	11.15	11.20	-10	863	-1.16%
2020/06/30	16	10.55	0	0.00	11.20	16	787	2.03%
2020/06/29	0	0.00	1	10.05	10.20	-1	733	-0.14%
2020/06/24	0	0.00	8	9.91	10.20	-8	722	-1.11%
2020/06/23	0	0.00	1	10.40	10.25	-1	711	-0.14%
2020/06/22	1	10.05	12	10.20	10.20	-11	697	-1.58%
2020/06/19	37	10.65	119	10.61	10.50	-82	680	-12.05%	大賣/
2020/06/18	116	10.70	4	10.38	10.75	112	594	18.84%	大買/鉅額交易
2020/06/17	0	0.00	2	8.89	9.81	-2	495	-0.40%
2020/06/16	15	8.83	0	0.00	8.92	15	472	3.17%
2020/06/15	3	8.76	0	0.00	8.81	3	470	0.63%
2020/06/11	0	0.00	5	9.19	9.20	-5	469	-1.07%
2020/06/10	1	9.39	2.2	9.17	9.20	-1.2	456	-0.26%
2020/06/09	4	9.16	2	9.31	9.45	2	443	0.45%
2020/06/08	0	0.00	4	8.65	8.97	-4	400	-1.00%
2020/06/05	0	0.00	1	8.11	8.16	-1	373	-0.27%
2020/06/04	0.1	8.01	0.4	8.01	8.00	-0.3	364	-0.08%
2020/06/03	1	7.98	0	0.00	8.00	1	364	0.27%
2020/06/01	0	8.00	0	0.00	8.05	0	369	0.00%
2020/05/29	0	8.03	0	0.00	8.01	0	370	0.00%
2020/05/26	2	8.06	4	8.10	8.14	-2	369	-0.54%
2020/05/25	1	8.05	0	0.00	8.05	1	362	0.28%
2020/05/22	6	8.16	2	8.51	8.19	4	361	1.11%
2020/05/21	2	8.15	1	8.01	8.13	1	348	0.29%
2020/05/20	1	8.08	1	8.14	8.10	0	337	0.00%
2020/05/19	2	8.08	2	8.17	8.17	0	332	0.01%
2020/05/15	1	7.55	9	7.93	8.15	-8	301	-2.66%
2020/05/14	3	7.24	4	7.33	7.49	-1	252	-0.40%
2020/05/13	2	7.28	2	7.31	7.29	0	235	0.00%
2020/05/12	0	0.00	2	7.39	7.42	-2	232	-0.86%
2020/05/11	0	0.00	4	7.42	7.40	-4	230	-1.73%
2020/05/06	4	7.60	0	0.00	7.58	4	228	1.75%
2020/04/29	4	7.64	0	0.00	7.64	4	228	1.75%
2020/04/27	1	7.70	0	0.00	7.59	1	240	0.42%
2020/04/20	0	7.56	0	0.00	7.50	0	255	0.00%
2020/04/17	1	7.66	0	0.00	7.68	1	255	0.39%
2020/04/15	11	7.46	0	0.00	7.63	11	251	4.38%
2020/04/01	0	0.00	5	6.86	6.97	-5	264	-1.89%
2020/03/27	5	7.00	1	6.96	7.16	4	265	1.51%
2020/03/26	2	6.62	0	0.00	6.67	2	261	0.76%
2020/03/24	1	6.32	0	0.00	6.32	1	260	0.38%
2020/03/20	0	0.00	2	6.70	6.61	-2	257	-0.78%
2020/03/19	1	6.35	0	0.00	6.35	1	255	0.39%
2020/03/18	0	0.00	2	7.07	7.05	-2	251	-0.79%
2020/03/17	1	7.02	0	0.00	7.06	1	248	0.40%
2020/03/16	1	7.70	0	0.00	7.65	1	244	0.41%
2020/03/13	0	0.00	1	7.98	7.72	-1	242	-0.41%
2020/03/12	0	0.00	1	8.50	8.50	-1	236	-0.42%
2020/03/09	0	8.90	3	8.84	8.81	-3	224	-1.34%
2020/03/06	6	9.07	0	0.00	9.16	6	220	2.72%
2020/02/27	0	0.00	5	8.95	8.95	-5	223	-2.24%
2020/02/24	0	0.00	2	9.08	9.07	-2	225	-0.89%
2020/02/20	0	9.00	0	0.00	9.06	0	224	0.00%
2020/02/18	0	0.00	3	9.04	9.02	-3	231	-1.30%
2020/02/17	13	9.08	0	0.00	9.05	13	231	5.61%
2020/02/14	2	9.15	2	9.14	9.14	0	230	0.00%
2020/02/10	2	8.97	0	0.00	8.94	2	233	0.86%
2020/02/05	0	0.00	0.3	8.97	8.96	-0.3	238	-0.13%
2020/02/03	0	0.00	5	8.64	8.64	-5	243	-2.06%
2020/01/31	0	0.00	2	8.91	8.98	-2	240	-0.83%
2020/01/16	0	0.00	2	9.97	9.95	-2	235	-0.85%
2020/01/15	2	10.08	1	10.10	9.98	1	236	0.42%
2019/12/26	0	10.10	0	0.00	10.15	0	224	0.00%
2019/12/23	0	0.00	9	10.05	10.05	-9	231	-3.88%
2019/12/19	0	0.00	7	10.10	10.10	-7	246	-2.84%
2019/12/18	0.1	10.20	0	0.00	10.25	0.1	252	0.04%
2019/12/12	0	0.00	1	10.20	10.15	-1	314	-0.32%
2019/12/10	1	10.25	0	0.00	10.20	1	323	0.31%
2019/12/02	1	10.35	0	0.00	10.30	1	346	0.29%
2019/11/27	1	10.70	0	0.00	10.70	1	356	0.28%
2019/11/21	1	10.40	0	0.00	10.40	1	351	0.28%
2019/11/18	2	10.50	0	0.00	10.45	2	360	0.56%
2019/11/14	2	10.40	0	0.00	10.40	2	368	0.54%
2019/11/08	2	10.55	0	0.00	10.55	2	411	0.49%
2019/11/07	3	10.65	0	0.00	10.65	3	412	0.73%
2019/11/04	0	0.00	2	10.85	10.70	-2	426	-0.47%
2019/11/01	10	10.73	8	10.80	10.85	2	429	0.47%
2019/10/30	5	10.70	0	0.00	10.65	5	437	1.14%
2019/10/28	0.5	10.75	0	0.00	10.80	0.5	476	0.10%
2019/10/24	0	0.00	2	10.70	10.60	-2	490	-0.41%
2019/10/23	2	10.55	0	0.00	10.65	2	523	0.38%
2019/10/18	3	10.65	0	0.00	10.65	3	544	0.55%
2019/10/14	10	10.60	0	0.00	10.80	10	621	1.61%
2019/10/07	1	10.65	0	0.00	10.65	1	746	0.13%
2019/10/04	2	10.70	0	0.00	10.85	2	820	0.24%
2019/10/02	1	10.70	0	0.00	10.95	1	845	0.12%
2019/09/27	1	10.70	0	0.00	10.90	1	841	0.12%
2019/09/26	1	10.85	0	0.00	11.00	1	840	0.12%
2019/09/25	2	10.88	0	0.00	10.80	2	840	0.24%
2019/09/23	0	0.00	1	11.00	11.10	-1	831	-0.12%
2019/09/20	1	10.90	0	0.00	10.95	1	841	0.12%
2019/09/19	5	11.20	0	0.00	11.00	5	838	0.60%
2019/09/18	0	0.00	7	11.27	11.40	-7	813	-0.86%
2019/09/10	1	10.35	46	10.32	10.40	-45	810	-5.55%
2019/09/09	0.1	10.60	0	0.00	10.60	0.1	820	0.01%
2019/09/06	45	10.69	0	0.00	10.60	45	824	5.46%
2019/09/04	0	0.00	5	10.68	10.65	-5	821	-0.61%
2019/09/03	0	0.00	0.3	10.65	10.60	-0.3	825	-0.04%
2019/08/30	1	10.65	1	10.65	10.65	0	827	0.00%
2019/08/29	0.3	10.60	1	10.70	10.70	-0.7	828	-0.08%
2019/08/27	0	0.00	1	10.80	10.80	-1	836	-0.12%
2019/08/26	0	0.00	1	10.70	10.80	-1	849	-0.12%
2019/08/23	5	10.85	3	10.85	10.80	2	856	0.23%
2019/08/20	4	10.90	7	11.08	10.85	-3	871	-0.35%
2019/08/19	3	11.10	0	0.00	11.05	3	885	0.34%
2019/08/16	6.3	11.05	12	11.11	11.15	-5.7	920	-0.62%
2019/08/15	3.2	11.33	48	11.31	11.40	-44.8	958	-4.67%
2019/08/14	6	10.99	0	0.00	11.00	6	937	0.64%
2019/08/13	0	10.90	0	0.00	11.00	0	940	0.00%
2019/08/12	2	11.00	0	0.00	10.90	2	945	0.21%
2019/08/08	0.1	10.95	1	10.90	10.90	-0.9	946	-0.10%
2019/08/07	6	11.02	0	0.00	10.95	6	965	0.62%
2019/08/06	11	10.58	1.5	10.71	10.75	9.5	974	0.98%
2019/08/05	2	11.00	1	10.85	10.85	1	985	0.10%
2019/08/02	0.2	10.60	0	0.00	10.70	0.2	1,007	0.02%
2019/08/01	0	0.00	5	10.73	11.00	-5	1,024	-0.49%
2019/07/31	3.9	10.65	0	0.00	10.80	3.9	1,044	0.38%
2019/07/30	30.8	11.32	14	11.10	11.10	16.8	1,070	1.57%
2019/07/29	5	11.40	1	11.35	11.55	4	1,140	0.35%
2019/07/25	1.5	11.86	11	11.60	11.65	-9.5	1,281	-0.74%
2019/07/24	0	0.00	1.2	11.15	11.15	-1.2	1,265	-0.09%
2019/07/23	0	0.00	2	11.35	11.25	-2	1,272	-0.16%
2019/07/22	2.2	11.37	2	11.30	11.40	0.2	1,296	0.01%
2019/07/19	2	11.15	1	11.50	11.20	1	1,344	0.07%
2019/07/18	2.1	11.35	0	0.00	11.40	2.1	1,327	0.15%
2019/07/17	4	11.68	1.3	11.66	11.55	2.7	1,316	0.20%
2019/07/16	0	0.00	7	12.09	11.90	-7	1,298	-0.54%
2019/07/15	8.6	12.01	5	12.06	12.10	3.6	1,280	0.28%
2019/07/12	21.2	12.03	22	12.06	12.00	-0.8	1,247	-0.07%
2019/07/11	2.4	11.70	10	11.59	11.55	-7.6	1,201	-0.63%
2019/07/10	12	11.31	13	11.63	11.95	-1	1,162	-0.09%
2019/07/09	6	10.84	29	10.99	10.95	-23	1,086	-2.12%
2019/07/05	14	10.43	1	10.50	10.40	13	1,059	1.23%
2019/07/04	3	10.35	5	10.45	10.40	-2	1,056	-0.19%
2019/07/02	0.1	10.20	0	0.00	10.30	0.1	1,056	0.01%
2019/07/01	1	10.30	0	0.00	10.35	1	1,057	0.09%
2019/06/28	1	10.45	0	0.00	10.45	1	1,055	0.09%
2019/06/27	0	0.00	1	10.45	10.55	-1	1,055	-0.09%
2019/06/25	0	0.00	20	10.13	10.10	-20	1,043	-1.92%
2019/06/24	1	10.10	0	0.00	10.20	1	1,042	0.10%
2019/06/21	12	10.12	4	10.15	10.15	8	1,043	0.76%
2019/06/20	11	10.19	0.7	10.10	10.10	10.3	1,028	1.00%
2019/06/19	5.7	10.09	5	10.29	10.20	0.7	1,026	0.07%
2019/06/18	5	10.35	0	0.00	10.20	5	1,019	0.49%
2019/06/17	0	0.00	2.1	10.24	10.00	-2.1	1,015	-0.20%
2019/06/14	1	10.55	0.2	10.35	10.35	0.8	1,002	0.08%
2019/06/13	0.2	10.50	1	10.45	10.60	-0.8	996	-0.08%
2019/06/12	0	0.00	0.2	10.50	10.50	-0.2	996	-0.02%
2019/06/11	9	10.60	11	10.74	10.60	-2	993	-0.21%
2019/06/10	2	10.98	0	0.00	10.95	2	987	0.20%
2019/06/06	1	11.05	0.1	10.85	10.85	0.9	981	0.09%
2019/06/05	1.3	10.98	0	0.00	11.00	1.3	979	0.13%
2019/06/04	0	0.00	0.4	10.75	10.75	-0.4	976	-0.04%
2019/06/03	6.4	10.95	0	0.00	11.00	6.4	977	0.65%
2019/05/31	6	10.54	1	11.20	11.20	5	969	0.52%
2019/05/30	0	0.00	2	10.40	10.30	-2	956	-0.21%
2019/05/29	11	10.60	14	10.75	10.60	-3	946	-0.32%
2019/05/28	0	10.80	0	0.00	10.90	0	938	0.00%
2019/05/27	2	11.10	2	11.10	11.10	0	933	0.00%
2019/05/24	8	10.88	5	11.17	10.85	3	925	0.32%
2019/05/23	7	11.01	2	11.03	11.15	5	907	0.55%
2019/05/22	3	10.95	10	11.15	11.25	-7	869	-0.81%
2019/05/21	3	10.25	0	0.00	10.25	3	838	0.36%
2019/05/20	6	9.84	1	9.81	9.90	5	840	0.59%
2019/05/17	1	10.35	9	10.24	10.00	-8	841	-0.95%
2019/05/16	2	10.33	9	10.28	10.20	-7	838	-0.84%
2019/05/15	5	10.75	16	10.70	10.45	-11	834	-1.32%
2019/05/14	8	10.53	5	10.50	10.70	3	811	0.37%
2019/05/13	6	10.01	2.4	9.91	9.94	3.6	791	0.46%
2019/05/10	15.1	10.63	6	10.69	10.40	9.1	775	1.17%
2019/05/09	10	10.98	6	11.04	11.15	4	747	0.54%
2019/05/08	3	11.15	10	11.18	11.25	-7	723	-0.97%
2019/05/07	23	11.84	5	11.76	11.60	18	693	2.60%
2019/05/06	41.3	11.97	59	12.02	12.05	-17.7	643	-2.75%
2019/05/03	26	11.49	24	11.75	11.80	2	564	0.35%
2019/05/02	32	10.54	25	10.64	10.75	7	477	1.46%
2019/04/30	6	9.70	6	9.15	9.79	0	404	0.00%
2019/04/29	0	0.00	4	9.10	9.05	-4	385	-1.04%
2019/04/26	4	9.23	9	9.20	9.26	-5	374	-1.34%
2019/04/25	37	9.27	4.3	9.30	9.54	32.7	340	9.60%
2019/04/24	0.3	8.61	1	8.67	8.68	-0.7	279	-0.26%
2019/04/22	0	0.00	2	8.62	8.61	-2	275	-0.73%
2019/04/18	0	0.00	2	8.83	8.83	-2	266	-0.75%
2019/04/17	0	8.42	1	8.41	8.42	-1	262	-0.38%
2019/04/16	1	8.39	1	8.39	8.40	0	262	0.00%
2019/04/15	0	8.38	0	0.00	8.40	0	261	0.00%
2019/04/12	2	8.35	1	8.40	8.37	1	262	0.38%
2019/04/11	4	8.37	0.3	8.40	8.37	3.7	262	1.41%
2019/04/10	2	8.36	7.5	8.34	8.38	-5.5	261	-2.10%
2019/04/08	2	8.35	1	8.36	8.36	1	260	0.38%
2019/04/03	0.8	8.31	2	8.38	8.36	-1.2	258	-0.46%
2019/04/02	0.2	8.40	1.6	8.46	8.38	-1.4	257	-0.54%
2019/04/01	2.6	8.50	0	0.00	8.50	2.6	261	0.99%
2019/03/29	0	0.00	0.4	8.70	8.75	-0.4	257	-0.14%
2019/03/28	0	0.00	0	8.70	8.70	0	257	-0.02%
2019/03/27	0.4	8.62	0	0.00	8.69	0.4	257	0.16%
2019/03/26	0	0.00	3	8.57	8.67	-3	258	-1.16%
2019/03/25	0	8.56	0	0.00	8.54	0	261	0.00%
2019/03/22	0	8.45	0	0.00	8.48	0	268	0.00%
2019/03/20	1	8.56	0	0.00	8.47	1	270	0.37%
2019/03/15	1	8.67	0	0.00	8.66	1	277	0.36%
2019/03/14	0.1	8.67	0	0.00	8.67	0.1	283	0.04%
2019/03/12	0	8.54	0	0.00	8.49	0	323	0.00%
2019/03/08	2	8.49	0	0.00	8.55	2	362	0.55%
2019/03/07	3	8.75	0	0.00	8.61	3	373	0.80%
2019/02/26	0	0.00	2	8.73	8.66	-2	375	-0.53%
2019/02/25	0	8.68	0	0.00	8.66	0	375	0.00%
2019/02/21	7	8.74	0	0.00	8.69	7	378	1.85%
2019/02/20	4	8.78	6	8.54	8.81	-2	376	-0.53%
2019/02/19	3	8.51	0	0.00	8.48	3	361	0.83%
2019/02/18	6	8.47	17	8.51	8.58	-11	371	-2.96%
2019/02/12	2	8.22	0	0.00	8.29	2	387	0.52%
2019/02/11	0	8.26	0	0.00	8.26	0	390	0.00%
2019/01/30	3	8.31	0	0.00	8.35	3	391	0.77%
2019/01/24	3	8.45	0	0.00	8.48	3	397	0.76%
2019/01/16	0	0.00	1	8.21	8.23	-1	419	-0.24%
2019/01/10	2	8.30	0	0.00	8.28	2	419	0.48%
2019/01/09	2	8.59	3	8.54	8.47	-1	418	-0.24%
2019/01/08	0	0.00	2	8.28	8.18	-2	408	-0.49%
2019/01/04	1	7.80	0	0.00	8.12	1	405	0.25%
2018/12/27	2	8.30	0	0.00	8.19	2	421	0.48%
2018/12/26	0	0.00	4	8.22	8.20	-4	422	-0.95%
2018/12/25	2	8.18	0	0.00	8.29	2	424	0.47%
2018/12/22	5	8.31	2	8.30	8.31	3	417	0.72%
2018/12/20	0	0.00	6	8.16	8.20	-6	416	-1.44%
2018/12/18	2	8.65	0	0.00	8.25	2	408	0.49%
2018/12/17	16	8.26	2	8.77	8.56	14	402	3.48%
2018/12/14	2	7.98	0	0.00	7.99	2	394	0.51%
2018/12/10	2	7.85	0	0.00	7.83	2	414	0.48%
2018/12/06	3	8.26	0	0.00	7.96	3	399	0.75%
2018/12/05	1	8.59	0	0.00	8.47	1	377	0.26%
2018/12/04	7	8.84	0	0.00	8.80	7	371	1.89%
2018/11/26	0	0.00	1	7.96	7.97	-1	313	-0.32%
2018/11/23	1	7.89	0	0.00	7.82	1	311	0.32%
2018/11/15	1	8.00	120	8.03	8.00	-119	298	-39.92%	大賣/鉅額交易
2018/11/14	1	8.30	3	8.30	8.30	-2	282	-0.71%
2018/11/07	3	8.05	0	0.00	8.05	3	259	1.16%
2018/10/31	5	8.00	0	0.00	7.98	5	284	1.76%
2018/10/30	15	7.94	0	0.00	7.91	15	286	5.24%
2018/10/29	5	8.19	0	0.00	8.19	5	280	1.79%
2018/10/26	0	0.00	4	8.63	8.57	-4	286	-1.40%
2018/10/25	5	8.63	0	0.00	8.63	5	285	1.75%
2018/10/22	3	9.50	0	0.00	9.50	3	318	0.94%
2018/10/17	2	9.52	0	0.00	9.52	2	327	0.61%
2018/10/12	5	9.32	0	0.00	9.32	5	330	1.51%
2018/10/11	3	9.21	0	0.00	9.30	3	333	0.90%
2018/10/09	0	0.00	10	10.20	10.20	-10	324	-3.08%
2018/10/08	3	10.50	2	10.50	10.50	1	322	0.31%
2018/10/05	6	10.69	7	10.73	10.55	-1	325	-0.31%
2018/10/04	10	11.00	0	0.00	10.95	10	326	3.06%
2018/09/28	0	0.00	3	11.15	11.20	-3	345	-0.87%
2018/09/27	0	0.00	55	11.17	11.20	-55	363	-15.14%
2018/09/26	0	0.00	4	11.35	11.35	-4	368	-1.09%
2018/09/21	0	0.00	1	11.50	11.55	-1	378	-0.26%
2018/09/19	10	11.70	0	0.00	11.50	10	394	2.53%
2018/09/18	0	0.00	2	11.60	11.60	-2	406	-0.49%
2018/09/17	2	11.98	0	0.00	11.75	2	466	0.43%
2018/09/14	0	0.00	7	11.85	11.85	-7	504	-1.39%
2018/09/11	8	10.51	0	0.00	10.45	8	553	1.44%
2018/09/10	6	10.50	0	0.00	10.50	6	570	1.05%
2018/09/07	4	11.49	0	0.00	11.45	4	609	0.66%
2018/09/04	9	11.99	1	12.00	12.00	8	759	1.05%
2018/09/03	1	11.95	0	0.00	11.95	1	859	0.12%
2018/08/30	1	12.15	0	0.00	12.05	1	964	0.10%
2018/08/28	1	12.00	0	0.00	12.05	1	1,163	0.09%
2018/08/23	1	12.05	0	0.00	12.30	1	1,272	0.08%
2018/08/22	3	12.03	0	0.00	12.05	3	1,344	0.22%
2018/08/21	0	0.00	2	12.30	12.20	-2	1,345	-0.15%
2018/08/20	1	12.00	0	0.00	12.00	1	1,346	0.07%
2018/08/16	2	12.00	0	0.00	12.05	2	1,347	0.15%
2018/08/15	143	12.23	0	0.00	12.35	143	1,342	10.66%	大買/鉅額交易
2018/08/14	4	12.30	1	12.30	12.30	3	1,339	0.22%
2018/08/13	0	0.00	2	11.95	12.20	-2	1,338	-0.15%
2018/08/03	1	13.65	0	0.00	13.60	1	1,306	0.08%
2018/08/02	1	13.50	1	13.55	13.80	0	1,304	0.00%
2018/08/01	0	0.00	3	13.80	13.70	-3	1,295	-0.23%
2018/07/31	0	0.00	3	13.40	13.65	-3	1,288	-0.23%
2018/07/30	5	13.94	0	0.00	14.00	5	1,275	0.39%
2018/07/27	2	12.95	0	0.00	12.85	2	1,246	0.16%
2018/07/26	1	12.90	0	0.00	12.90	1	1,245	0.08%
2018/07/24	1	12.60	0	0.00	12.70	1	1,238	0.08%
2018/07/19	2	12.80	0	0.00	12.70	2	1,264	0.16%
2018/07/18	0	0.00	15	12.65	12.90	-15	1,267	-1.18%
2018/07/17	0	0.00	2	12.65	12.70	-2	1,264	-0.16%
2018/07/16	0	0.00	2	12.75	12.75	-2	1,265	-0.16%
2018/07/06	6	12.75	0	0.00	12.70	6	1,254	0.48%
2018/07/05	1	12.60	0	0.00	13.10	1	1,257	0.08%
2018/07/03	0	0.00	2	13.23	13.10	-2	1,240	-0.16%
2018/07/02	0	0.00	35	13.05	13.10	-35	1,234	-2.84%
2018/06/29	0	0.00	6	13.14	13.10	-6	1,237	-0.48%
2018/06/28	2	13.38	0	0.00	13.05	2	1,234	0.16%
2018/06/27	5	13.05	7	13.06	13.10	-2	1,231	-0.16%
2018/06/26	16	13.08	40	13.08	13.20	-24	1,222	-1.96%
2018/06/25	18	14.92	21	14.44	14.40	-3	1,175	-0.26%
2018/06/22	2	14.95	1	14.75	15.00	1	1,128	0.09%
2018/06/21	2	15.00	0	0.00	15.00	2	1,119	0.18%
2018/06/20	4	14.61	17	14.65	14.50	-13	1,097	-1.18%
2018/06/19	3	14.57	1	14.70	14.55	2	1,080	0.19%
2018/06/15	27.3	15.15	35	14.93	15.00	-7.7	1,062	-0.72%
2018/06/14	21	16.30	24	16.24	16.10	-3	1,015	-0.30%
2018/06/13	50	15.91	9	16.07	15.75	41	971	4.22%
2018/06/12	35	15.78	14	15.86	15.95	21	948	2.21%
2018/06/11	36	16.03	47	15.89	16.50	-11	873	-1.26%
2018/06/08	7	15.08	28	15.04	15.00	-21	775	-2.71%
2018/06/07	37	15.30	12	15.17	15.10	25	752	3.32%
2018/06/06	42	15.06	33	15.32	15.10	9	691	1.30%
2018/06/05	14	14.65	32	14.62	14.90	-18	605	-2.97%
2018/06/04	5	13.60	26	13.67	13.55	-21	559	-3.75%
2018/06/01	3	12.85	6	12.71	12.85	-3	512	-0.59%
2018/05/31	29	13.12	15	13.17	12.80	14	497	2.81%
2018/05/30	31	12.95	7	13.11	13.25	24	453	5.29%
2018/05/29	1	12.05	0	0.00	12.05	1	379	0.26%
2018/05/28	2	12.08	0	0.00	12.00	2	377	0.53%
2018/05/25	1	11.95	0	0.00	11.95	1	378	0.26%
2018/05/16	1	12.10	0	0.00	11.95	1	402	0.25%
2018/05/14	1	12.15	0	0.00	12.20	1	447	0.22%
2018/05/03	0	0.00	1	12.25	12.30	-1	503	-0.20%
2018/04/26	0	0.00	3	12.00	12.50	-3	554	-0.54%
2018/04/25	0	0.00	3	11.80	11.90	-3	562	-0.53%
2018/04/23	2	11.90	0	0.00	12.05	2	620	0.32%
2018/04/19	1	12.00	0	0.00	12.15	1	722	0.14%
2018/04/18	2	12.05	0	0.00	12.00	2	743	0.27%
2018/04/16	0	0.00	2	12.35	12.25	-2	823	-0.24%
2018/04/12	1	12.60	0	0.00	12.55	1	921	0.11%
2018/04/11	1	12.75	1	12.70	12.65	0	929	0.00%
2018/04/10	1	12.45	0	0.00	12.40	1	927	0.11%
2018/04/02	0	0.00	1	12.30	12.30	-1	958	-0.10%
2018/03/30	1	12.20	1	12.25	12.25	0	1,036	0.00%
2018/03/29	3	12.67	0	0.00	12.65	3	1,088	0.28%
2018/03/28	22	12.71	11.4	12.77	13.00	10.6	1,112	0.95%
2018/03/23	10	11.95	10	12.00	12.00	0	1,087	0.00%
2018/03/22	0	0.00	1	12.45	12.45	-1	1,083	-0.09%
2018/03/20	0	0.00	5	12.55	12.50	-5	1,073	-0.47%
2018/03/15	1	12.70	0	0.00	12.80	1	1,061	0.09%
2018/03/14	1	12.85	0	0.00	12.85	1	1,057	0.09%
2018/03/13	1	12.80	0	0.00	12.85	1	1,055	0.09%
2018/03/12	0	0.00	1	13.15	12.90	-1	1,054	-0.09%
2018/03/09	2	12.63	4	12.84	12.60	-2	1,039	-0.19%
2018/03/08	14	13.15	1	13.20	13.20	13	1,018	1.28%
2018/03/06	1	12.05	0	0.00	12.00	1	975	0.10%
2018/03/05	1	12.15	0	0.00	12.00	1	975	0.10%
2018/02/21	0	0.00	0.3	12.10	12.15	-0.3	971	-0.04%
2018/02/07	10	12.15	0	0.00	11.85	10	951	1.05%
2018/02/06	9	11.99	4.5	12.16	11.65	4.5	944	0.48%
2018/02/05	3	13.05	0	0.00	12.90	3	916	0.33%
2018/02/02	2	13.75	1	13.50	13.55	1	911	0.11%
2018/02/01	1	13.40	0	0.00	13.40	1	906	0.11%
2018/01/29	1	13.55	2	13.98	13.60	-1	887	-0.11%
2018/01/25	1	13.80	3	13.93	13.90	-2	870	-0.23%
2018/01/24	1.2	13.50	1	13.60	13.60	0.2	855	0.02%
2018/01/23	0.2	13.40	1	13.50	13.50	-0.9	860	-0.10%
2018/01/22	2	13.80	11	13.72	13.65	-9	846	-1.06%
2018/01/19	9	14.12	3	14.02	13.95	6	829	0.72%
2018/01/17	7	13.76	5	13.73	13.60	2	791	0.25%
2018/01/16	16	14.00	3	13.90	14.00	13	743	1.75%
2018/01/12	1.3	13.08	10	12.80	12.95	-8.7	646	-1.35%
2018/01/11	2	12.95	4	12.69	12.60	-2	637	-0.31%
2018/01/10	14	12.84	8	12.91	13.00	6	619	0.97%
2018/01/09	9	12.48	12.7	12.90	12.90	-3.7	558	-0.66%
2018/01/08	0	0.00	1	11.90	11.75	-1	475	-0.21%