新美齊 (2442)-元富-松德券商分點個股進出

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

新美齊

(2442)

可現股當沖

股價
26.20
漲跌
--
漲幅
0.00%
成交量
1,517張
產業
上市營建類股
166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

新美齊 (2442)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	0.4	26.12	0.5	26.06	26.20	-0.2	2,147	-0.01%
2024/12/02	0	0.00	0.7	25.89	26.20	-0.7	2,143	-0.03%
2024/11/29	6.8	25.46	0	0.00	25.65	6.8	2,147	0.32%
2024/11/28	13.4	25.46	5.9	25.41	25.40	7.6	2,171	0.35%
2024/11/27	5	26.22	18	25.90	25.65	-13	2,179	-0.60%
2024/11/26	1.3	27.17	0	0.00	27.05	1.3	2,174	0.06%
2024/11/25	3.5	26.81	3.2	27.15	27.30	0.4	2,161	0.02%
2024/11/22	6.2	26.38	1.4	25.80	26.55	4.7	2,129	0.22%
2024/11/21	10.7	25.81	3.2	25.72	25.85	7.5	2,143	0.35%
2024/11/20	0.2	24.80	0.4	24.74	24.80	-0.2	2,191	-0.01%
2024/11/19	1.7	24.67	0.1	24.84	24.65	1.5	2,237	0.07%
2024/11/18	0.1	24.60	4.1	24.61	24.55	-4	2,287	-0.18%
2024/11/15	2	24.88	9.2	24.61	24.90	-7.2	2,465	-0.29%
2024/11/14	1.7	24.16	13.5	24.46	24.20	-11.7	2,523	-0.46%
2024/11/13	1.1	24.68	4	24.65	24.75	-2.9	2,593	-0.11%
2024/11/12	2	24.59	1	24.59	24.75	1	2,607	0.04%
2024/11/08	4.5	23.99	0	0.00	24.05	4.5	2,623	0.17%
2024/11/07	5	24.05	0	0.00	24.30	5	2,650	0.19%
2024/11/06	0	0.00	0.5	23.89	23.70	-0.5	2,684	-0.02%
2024/11/05	0.5	23.80	0.2	23.85	23.85	0.4	2,742	0.01%
2024/11/04	0.2	24.15	0.2	24.06	23.65	0	2,899	0.00%
2024/11/01	0.2	23.86	0.3	23.46	24.35	-0.1	3,057	0.00%
2024/10/30	0.3	23.35	0	0.00	23.30	0.3	3,182	0.01%
2024/10/29	5	23.40	1.4	23.31	23.25	3.6	3,377	0.11%
2024/10/28	0.4	23.92	1.6	23.75	23.65	-1.2	3,602	-0.03%
2024/10/25	0.6	23.08	1.1	22.99	23.30	-0.5	4,037	-0.01%
2024/10/24	3.7	22.75	2	22.55	23.20	1.7	4,311	0.04%
2024/10/23	1.4	23.30	0.5	23.82	23.25	0.9	4,289	0.02%
2024/10/22	1.5	23.02	0.2	23.25	23.10	1.3	4,295	0.03%
2024/10/21	1.2	23.39	1.2	23.60	23.45	0.1	4,325	0.00%
2024/10/18	2.2	23.60	2.5	23.65	23.40	-0.4	4,372	-0.01%
2024/10/17	1.5	24.03	5.7	23.93	23.80	-4.1	4,423	-0.09%
2024/10/16	2.7	23.63	0	0.00	23.75	2.7	4,572	0.06%
2024/10/15	0	24.25	2	23.93	23.75	-2	4,621	-0.04%
2024/10/14	0	0.00	0	24.35	24.20	0	4,630	0.00%
2024/10/11	0	0.00	0.2	25.05	24.70	-0.2	4,650	0.00%
2024/10/09	15.2	24.65	10	24.60	24.65	5.2	4,705	0.11%
2024/10/08	0	0.00	6	25.80	25.60	-6	4,733	-0.13%
2024/10/07	6	26.35	4.9	26.27	26.30	1.1	4,735	0.02%
2024/10/04	3.9	27.06	0	0.00	26.50	3.9	4,729	0.08%
2024/09/30	0	0.00	5	27.45	27.45	-5	4,714	-0.11%
2024/09/27	0	0.00	3	27.35	27.80	-3	4,712	-0.06%
2024/09/25	3	27.90	0.2	27.91	27.45	2.8	4,749	0.06%
2024/09/24	7.2	27.59	11.9	27.84	27.40	-4.6	4,713	-0.10%
2024/09/23	8.9	27.18	4	27.40	26.90	4.9	4,630	0.11%
2024/09/20	16	30.12	0.3	30.45	29.80	15.7	4,490	0.35%
2024/09/19	10.3	33.21	2	33.26	33.10	8.3	4,405	0.19%
2024/09/18	1.3	32.95	3.8	33.10	33.45	-2.5	4,397	-0.06%
2024/09/16	5.5	32.53	22.9	32.47	32.75	-17.4	4,412	-0.39%
2024/09/13	5.9	31.36	8.4	31.46	31.95	-2.5	4,407	-0.06%
2024/09/12	0.4	30.25	6	30.07	30.50	-5.6	4,411	-0.13%
2024/09/11	8	29.14	11	29.35	29.50	-3	4,399	-0.07%
2024/09/10	8	30.75	6	32.06	30.25	2	4,383	0.05%
2024/09/09	11	31.39	8	31.90	31.75	3	4,395	0.07%
2024/09/06	11	32.23	0.2	32.40	32.30	10.8	4,406	0.25%
2024/09/05	8.2	32.90	0.1	33.10	32.50	8	4,476	0.18%
2024/09/04	10.1	32.01	4	32.00	32.80	6.1	4,530	0.14%
2024/09/03	5	32.93	0	0.00	32.85	5	4,565	0.11%
2024/09/02	10	33.80	0.5	34.05	33.30	9.5	4,590	0.21%
2024/08/30	1.5	34.62	0.4	34.89	34.50	1.1	4,641	0.02%
2024/08/29	0.4	34.18	14	34.22	34.35	-13.6	4,687	-0.29%
2024/08/28	1	34.09	1	34.50	34.10	0	4,744	0.00%
2024/08/27	0	0.00	0.3	33.31	33.55	-0.3	4,779	-0.01%
2024/08/26	6.3	33.20	8	33.70	32.90	-1.7	4,817	-0.03%
2024/08/23	1	33.00	18	32.87	33.10	-17	4,851	-0.35%
2024/08/22	25	34.06	10.4	34.10	33.65	14.6	4,860	0.30%
2024/08/21	3.4	34.82	6.1	34.67	35.20	-2.6	4,813	-0.05%
2024/08/20	4.1	35.66	2.4	36.10	35.50	1.6	4,803	0.03%
2024/08/19	12.6	36.75	0	0.00	36.50	12.6	4,826	0.26%
2024/08/16	18.8	36.91	18.4	37.75	36.90	0.5	4,719	0.01%
2024/08/15	3.4	36.18	15	36.08	36.20	-11.6	4,842	-0.24%
2024/08/14	2	34.80	0	0.00	34.90	2	5,152	0.04%
2024/08/13	7	34.63	0.2	34.50	34.50	6.8	5,261	0.13%
2024/08/12	1.2	34.69	0.8	34.99	34.50	0.4	5,322	0.01%
2024/08/09	19.8	34.55	18.6	35.33	34.30	1.2	5,343	0.02%
2024/08/08	12.6	34.01	10.4	34.05	34.20	2.2	5,342	0.04%
2024/08/07	1.4	34.02	23.3	32.99	34.15	-21.9	5,340	-0.41%
2024/08/06	12	32.62	18	32.39	31.85	-6	5,316	-0.11%
2024/08/05	28.9	34.91	2.4	35.33	33.70	26.5	5,221	0.51%
2024/08/02	18.9	37.67	23.1	37.94	37.35	-4.2	5,123	-0.08%
2024/08/01	2	37.95	2	38.50	38.40	0	5,072	0.00%
2024/07/31	7	35.14	6	35.97	36.35	1	4,924	0.02%
2024/07/30	29.1	36.44	13.2	36.49	36.15	15.9	4,741	0.33%
2024/07/29	4.2	36.89	5.6	37.21	37.25	-1.4	4,358	-0.03%
2024/07/26	5.6	32.91	1.9	33.01	33.90	3.7	4,162	0.09%
2024/07/23	1.9	33.65	19	33.30	33.40	-17	4,305	-0.40%
2024/07/22	2.3	32.20	0.1	32.10	32.50	2.2	4,380	0.05%
2024/07/19	5.4	32.95	0	0.00	32.80	5.4	4,390	0.12%
2024/07/18	11.3	34.05	0	0.00	34.15	11.3	4,457	0.25%
2024/07/17	2	35.70	3	35.32	34.45	-1	4,576	-0.02%
2024/07/16	3	34.31	25.8	34.35	34.50	-22.7	4,490	-0.51%
2024/07/15	0.8	33.20	0.1	32.90	33.40	0.7	4,482	0.02%
2024/07/12	2.1	33.44	5.8	33.30	32.40	-3.7	4,548	-0.08%
2024/07/11	3	34.03	21.1	34.72	33.85	-18.1	4,531	-0.40%
2024/07/10	6.8	32.98	9.9	32.96	34.00	-3.1	4,523	-0.07%
2024/07/09	2.4	31.57	0	0.00	31.80	2.4	4,400	0.05%
2024/07/08	0	31.50	0	0.00	31.30	0	4,375	0.00%
2024/07/05	0	31.20	0	0.00	31.50	0	4,379	0.00%
2024/07/04	0	31.25	0	0.00	31.30	0	4,389	0.00%
2024/07/03	0	0.00	0.5	31.55	31.25	-0.5	4,382	-0.01%
2024/07/02	0.5	31.61	0.4	31.86	31.50	0.2	4,389	0.00%
2024/07/01	1.4	31.47	0	0.00	32.15	1.4	4,376	0.03%
2024/06/28	0	30.75	0	0.00	30.55	0	4,340	0.00%
2024/06/27	0	30.95	0	31.04	30.65	0	4,341	0.00%
2024/06/26	0	31.15	0	0.00	31.20	0	4,335	0.00%
2024/06/24	0	30.56	10	30.35	30.60	-10	4,377	-0.23%
2024/06/21	1	30.50	3	30.80	30.35	-2	4,389	-0.04%
2024/06/20	0	0.00	0	30.90	31.15	0	4,349	0.00%
2024/06/19	0	30.90	0	0.00	31.20	0	4,345	0.00%
2024/06/18	0	31.35	0	0.00	31.00	0	4,350	0.00%
2024/06/17	5	31.15	1.1	31.83	31.05	3.9	4,368	0.09%
2024/06/14	0.9	32.98	0	0.00	32.30	0.9	4,339	0.02%
2024/06/13	0.2	31.23	0.1	31.25	31.80	0.1	4,292	0.00%
2024/06/12	1.1	31.02	0.1	31.85	31.20	1	4,297	0.02%
2024/06/11	1.2	32.43	1.5	33.04	32.05	-0.4	4,245	-0.01%
2024/06/07	8.6	33.17	5.2	34.16	33.85	3.4	4,240	0.08%
2024/06/06	1.2	32.96	1.8	32.97	33.20	-0.6	4,211	-0.02%
2024/06/05	10	33.53	0	0.00	33.45	10	4,198	0.24%
2024/06/04	1.8	34.54	3.1	34.38	34.25	-1.3	4,167	-0.03%
2024/06/03	16.2	33.69	1.6	33.36	34.05	14.6	4,116	0.35%
2024/05/31	6.7	33.29	0.2	33.61	33.00	6.4	4,091	0.16%
2024/05/30	5.2	33.35	2	33.56	32.80	3.3	4,057	0.08%
2024/05/29	1.9	33.02	5.6	32.92	33.85	-3.8	4,023	-0.09%
2024/05/28	12	32.94	1	32.90	33.40	11	3,998	0.28%
2024/05/27	3.7	32.24	21.5	32.41	32.45	-17.8	3,982	-0.45%
2024/05/24	5.5	31.31	0.4	31.39	31.80	5.1	3,967	0.13%
2024/05/23	6.4	31.51	3	31.21	31.15	3.4	3,946	0.09%
2024/05/22	8	31.79	1.7	31.77	32.55	6.4	3,883	0.16%
2024/05/21	7.7	32.56	4	32.55	31.90	3.7	3,821	0.10%
2024/05/20	13	33.28	27.2	33.87	34.20	-14.2	3,634	-0.39%
2024/05/17	7.7	31.71	4.1	32.18	32.55	3.6	3,274	0.11%
2024/05/16	11.6	29.32	0.4	30.00	29.60	11.2	3,166	0.35%
2024/05/15	0.4	29.29	16	29.29	29.20	-15.6	3,119	-0.50%
2024/05/14	4	28.15	0.1	28.43	28.40	3.9	3,104	0.12%
2024/05/13	0.1	28.05	0	0.00	28.65	0.1	3,087	0.00%
2024/05/09	9	28.82	7.4	28.47	28.20	1.6	3,159	0.05%
2024/05/08	5.4	28.80	11.6	29.83	28.80	-6.2	3,118	-0.20%
2024/05/07	2.6	30.58	8.2	30.51	29.85	-5.6	3,091	-0.18%
2024/05/06	6	32.00	12.1	31.92	31.90	-6.1	3,025	-0.20%
2024/05/03	14.3	32.26	7.4	31.94	32.30	7	2,982	0.23%
2024/05/02	9.4	31.82	24.9	32.22	32.25	-15.6	2,933	-0.53%
2024/04/30	21.9	31.34	7	31.00	31.25	14.9	2,864	0.52%
2024/04/29	34	32.42	23.2	32.82	32.75	10.8	2,770	0.39%
2024/04/26	5.1	30.55	6.7	30.84	31.20	-1.6	2,600	-0.06%
2024/04/25	7.8	29.93	0.5	29.85	29.85	7.3	2,494	0.29%
2024/04/24	18	29.49	18.8	29.48	29.60	-0.8	2,440	-0.03%
2024/04/23	2.3	28.57	2	29.05	29.15	0.3	2,325	0.01%
2024/04/22	13	27.93	7.8	28.24	27.50	5.2	2,151	0.24%
2024/04/19	0.4	27.33	0	0.00	27.40	0.4	2,089	0.02%
2024/04/18	7.4	27.94	4	28.24	28.50	3.3	2,054	0.16%
2024/04/17	0	26.37	0.9	26.08	26.60	-0.9	2,018	-0.04%
2024/04/16	1.9	25.86	20	25.78	25.85	-18.1	2,023	-0.89%
2024/04/15	0	27.30	0.1	27.05	27.20	-0.1	1,977	0.00%
2024/04/12	1.1	27.10	0.4	27.25	27.15	0.7	1,986	0.03%
2024/04/11	0.4	27.25	0.6	27.20	27.05	-0.2	2,012	-0.01%
2024/04/10	0.6	27.33	0.6	27.30	27.25	0	2,000	0.00%
2024/04/08	0.6	26.95	17	26.80	26.90	-16.5	1,997	-0.82%
2024/04/03	0	26.85	0.7	27.30	26.80	-0.7	1,990	-0.03%
2024/04/02	0.7	27.15	0.3	27.08	27.25	0.4	2,010	0.02%
2024/04/01	0	27.10	0.1	27.25	27.10	-0.1	2,028	0.00%
2024/03/29	6.4	26.88	0	0.00	26.85	6.4	2,081	0.31%
2024/03/28	12	27.20	0.3	27.40	26.80	11.7	2,110	0.56%
2024/03/27	0.3	27.64	0	0.00	27.85	0.3	2,089	0.01%
2024/03/26	4	26.83	1.6	27.38	26.80	2.4	2,082	0.12%
2024/03/25	1	27.32	0.4	27.49	27.40	0.6	2,138	0.03%
2024/03/22	0.9	26.73	35	26.76	27.15	-34.1	2,173	-1.57%
2024/03/21	2	26.35	0.4	26.81	26.35	1.7	2,182	0.08%
2024/03/20	8.4	26.48	0.7	26.54	26.50	7.7	2,183	0.35%
2024/03/19	30.7	27.16	0.1	27.16	26.75	30.6	2,172	1.41%
2024/03/18	10.1	27.10	39.2	27.28	27.35	-29.1	2,161	-1.34%
2024/03/15	14.5	27.31	14.6	27.89	27.30	-0.1	2,171	0.00%
2024/03/14	1.4	28.17	0.1	28.40	28.20	1.3	2,155	0.06%
2024/03/13	16	27.98	5.8	27.56	27.90	10.2	2,138	0.48%
2024/03/12	15.4	28.90	6	29.08	29.20	9.5	2,078	0.46%
2024/03/11	1.4	28.07	19	28.30	28.35	-17.6	2,045	-0.86%
2024/03/08	3.9	27.59	4	27.52	27.75	-0.1	2,033	-0.01%
2024/03/07	9.6	27.14	2.2	26.91	27.75	7.4	1,995	0.37%
2024/03/06	1.6	27.33	2.2	27.31	27.40	-0.6	1,973	-0.03%
2024/03/05	3.2	26.43	0.7	26.70	26.40	2.5	1,942	0.13%
2024/03/04	4.3	26.59	0.7	27.18	26.60	3.6	2,055	0.17%
2024/03/01	7.1	26.82	1.6	27.09	26.65	5.5	2,143	0.26%
2024/02/29	1.6	27.32	2.2	27.32	27.30	-0.7	2,137	-0.03%
2024/02/27	2	26.95	2.9	26.82	27.15	-0.9	2,147	-0.04%
2024/02/26	1.3	26.31	0	0.00	26.65	1.3	2,189	0.06%
2024/02/23	15.9	26.23	0.2	26.25	26.10	15.7	2,351	0.67%
2024/02/22	0.2	25.90	0	0.00	26.15	0.2	2,370	0.01%
2024/02/21	1	26.20	0.3	26.27	26.10	0.7	2,388	0.03%
2024/02/20	0.2	26.56	3.3	26.48	26.45	-3.1	2,389	-0.13%
2024/02/19	3.3	26.52	2	26.90	26.90	1.3	2,398	0.05%
2024/02/16	0	0.00	8.7	26.63	26.40	-8.7	2,390	-0.36%
2024/02/15	1.4	26.47	0.4	26.55	26.75	1	2,363	0.04%
2024/02/05	1.6	25.95	0.7	26.05	26.35	0.9	2,342	0.04%
2024/02/02	0.8	25.85	16.7	26.22	25.95	-15.9	2,323	-0.69%
2024/02/01	14.7	27.01	20.1	26.86	27.20	-5.5	2,252	-0.24%
2024/01/31	18.3	25.79	17	25.74	26.00	1.3	2,193	0.06%
2024/01/30	22	25.63	0.2	25.45	25.60	21.8	2,170	1.00%
2024/01/29	0.6	25.14	1.2	25.20	25.20	-0.7	2,129	-0.03%
2024/01/26	0.7	24.70	0	0.00	24.80	0.7	2,111	0.03%
2024/01/25	0.6	24.45	0.1	24.55	24.45	0.6	2,105	0.03%
2024/01/24	0	0.00	0	24.67	24.45	0	2,111	0.00%
2024/01/23	0.3	24.13	1.3	24.19	24.35	-0.9	2,122	-0.04%
2024/01/22	1.3	23.86	0	0.00	24.30	1.3	2,125	0.06%
2024/01/18	0	0.00	0.1	23.90	23.55	-0.1	2,122	0.00%
2024/01/17	0.1	24.00	0	0.00	23.85	0.1	2,139	0.00%
2024/01/16	0	0.00	0.6	24.37	24.20	-0.6	2,127	-0.03%
2024/01/15	0.6	24.37	2	24.65	24.65	-1.4	2,117	-0.07%
2024/01/12	0	0.00	2.4	24.17	23.85	-2.4	2,111	-0.11%
2024/01/11	2.4	24.97	0	0.00	24.35	2.4	2,085	0.11%
2024/01/09	0	0.00	2.1	24.66	24.80	-2.1	2,025	-0.10%
2024/01/08	2.1	25.47	2.7	25.66	25.25	-0.6	1,994	-0.03%
2024/01/05	2.7	25.46	0.7	25.20	25.55	2	1,994	0.10%
2024/01/04	0.7	24.99	1	24.85	25.00	-0.3	1,984	-0.01%
2024/01/03	0	0.00	3.1	25.12	24.65	-3.1	2,045	-0.15%
2024/01/02	1.6	25.19	0.2	25.15	25.15	1.4	2,333	0.06%
2023/12/29	1.2	24.63	0.1	24.65	24.70	1.2	2,449	0.05%
2023/12/28	1.5	24.53	1.8	24.48	24.70	-0.2	2,493	-0.01%
2023/12/27	0.6	25.15	4.2	25.35	25.00	-3.6	2,544	-0.14%
2023/12/26	5.4	25.05	1.1	24.92	25.20	4.2	2,558	0.17%
2023/12/25	1.1	24.46	0.6	24.49	24.75	0.6	2,523	0.02%
2023/12/22	0.6	23.93	0.3	24.00	24.15	0.3	2,549	0.01%
2023/12/21	0.3	23.70	0	0.00	23.60	0.3	2,529	0.01%
2023/12/20	0	0.00	15.7	23.81	23.55	-15.7	2,510	-0.63%
2023/12/19	2.2	24.45	3.2	23.94	24.95	-1	2,435	-0.04%
2023/12/18	7.7	24.42	0.2	24.28	24.10	7.5	2,394	0.31%
2023/12/15	9.2	23.98	0	0.00	23.80	9.2	2,376	0.39%
2023/12/14	0	0.00	1.1	23.64	23.45	-1.1	2,340	-0.05%
2023/12/13	0.5	23.40	0	0.00	23.70	0.5	2,324	0.02%
2023/12/12	0.6	23.32	0.2	23.37	23.40	0.5	2,314	0.02%
2023/12/11	0.2	22.96	0.2	23.01	23.25	0	2,322	0.00%
2023/12/08	0.2	22.45	0	0.00	22.70	0.2	2,313	0.01%
2023/12/06	0	0.00	0.3	23.17	22.75	-0.3	2,288	-0.01%
2023/12/05	0.3	23.20	0.5	23.40	23.15	-0.2	2,274	-0.01%
2023/12/04	0.5	23.22	0	0.00	23.40	0.5	2,257	0.02%
2023/12/01	1	23.45	0.6	23.50	23.30	0.4	2,251	0.02%
2023/11/30	0.3	23.40	2.7	23.20	23.60	-2.4	2,243	-0.11%
2023/11/29	3.9	24.59	11.1	24.75	23.45	-7.2	2,246	-0.32%
2023/11/28	10.9	24.29	2.9	23.88	25.05	8	2,119	0.38%
2023/11/27	3	23.09	3.2	23.03	23.30	-0.2	2,011	-0.01%
2023/11/24	4	23.34	5.2	23.07	22.90	-1.3	1,981	-0.06%
2023/11/22	13.7	22.97	9.2	22.65	22.95	4.5	1,846	0.24%
2023/11/21	4.6	21.47	15.9	21.22	21.60	-11.3	1,672	-0.67%
2023/11/20	1.9	21.08	5.7	21.09	21.05	-3.8	1,653	-0.23%
2023/11/17	4.7	20.66	2.5	20.74	20.85	2.2	1,629	0.14%
2023/11/16	3.4	20.27	2.1	20.50	20.70	1.3	1,632	0.08%
2023/11/15	0.6	19.74	0	0.00	19.65	0.6	1,616	0.04%
2023/11/13	0	0.00	0.2	19.46	19.40	-0.2	1,666	-0.01%
2023/11/10	0.2	19.60	0	0.00	19.50	0.2	1,721	0.01%
2023/11/09	0	0.00	0.2	19.70	19.60	-0.2	1,740	-0.01%
2023/11/08	0.2	19.55	0	0.00	19.70	0.2	1,756	0.01%
2023/11/06	0	0.00	0	19.50	19.30	0	1,760	0.00%
2023/11/03	0	0.00	5.2	19.45	19.45	-5.2	1,788	-0.29%
2023/11/02	0.4	19.32	0	0.00	19.40	0.4	1,791	0.02%
2023/10/31	0	0.00	0.1	19.65	19.20	-0.1	1,831	-0.01%
2023/10/30	0	19.60	0	19.55	19.70	0	1,837	0.00%
2023/10/27	0	0.00	0.1	19.45	19.45	-0.1	1,839	0.00%
2023/10/26	0.2	19.20	0	0.00	19.35	0.2	1,847	0.01%
2023/10/25	0	0.00	3	19.70	19.35	-3	1,860	-0.16%
2023/10/24	0	0.00	0.3	19.67	19.65	-0.3	1,838	-0.02%
2023/10/23	0.3	19.75	0	0.00	19.60	0.3	1,840	0.02%
2023/10/19	0	0.00	0.1	19.80	19.75	-0.1	1,836	-0.01%
2023/10/18	0.1	19.80	0	0.00	19.80	0.1	1,837	0.01%
2023/10/17	0	20.20	1.7	20.08	19.80	-1.7	1,832	-0.09%
2023/10/16	0.4	20.20	1.4	20.35	20.30	-1	1,824	-0.05%
2023/10/13	2.7	20.60	1.1	20.71	20.45	1.7	1,847	0.09%
2023/10/12	1.1	20.06	0.6	20.07	20.40	0.4	1,834	0.02%
2023/10/11	1.6	19.62	2.9	19.70	19.75	-1.3	1,811	-0.07%
2023/10/06	18.7	20.26	27.8	21.79	20.10	-9.1	1,756	-0.52%
2023/10/05	5.9	21.62	29.6	21.80	22.30	-23.7	1,462	-1.62%
2023/10/04	13.4	20.08	8	19.93	20.30	5.4	1,334	0.41%
2023/10/03	5.8	20.15	42.2	20.00	19.85	-36.4	1,287	-2.83%
2023/10/02	11.8	19.56	0	0.00	19.75	11.8	1,228	0.96%
2023/09/28	3.2	19.26	6.2	19.37	19.25	-3.1	1,194	-0.26%
2023/09/27	5.8	19.03	0	0.00	19.35	5.8	1,169	0.50%
2023/09/26	0	18.50	0	18.75	18.70	0	1,117	0.00%
2023/09/25	0	18.45	0.1	18.45	18.55	-0.1	1,132	0.00%
2023/09/22	6	18.39	0.1	18.50	18.40	6	1,144	0.52%
2023/09/21	0.1	18.35	0	0.00	18.55	0.1	1,158	0.01%
2023/09/20	0	0.00	15.2	18.30	18.35	-15.2	1,160	-1.31%
2023/09/19	0	0.00	0.4	18.55	18.50	-0.4	1,178	-0.04%
2023/09/18	0	0.00	0.5	18.47	18.50	-0.5	1,193	-0.04%
2023/09/15	5	18.45	0.2	18.69	18.60	4.8	1,211	0.40%
2023/09/14	0	0.00	0.2	18.55	18.55	-0.2	1,212	-0.02%
2023/09/13	1.3	18.45	0	0.00	18.55	1.3	1,194	0.11%
2023/09/11	0	0.00	5	18.15	18.15	-5	1,233	-0.41%
2023/09/08	0	18.10	0	18.30	18.15	0	1,255	0.00%
2023/09/07	5.4	18.39	0	0.00	18.35	5.4	1,285	0.42%
2023/09/06	5	18.35	0	0.00	18.35	5	1,394	0.36%
2023/09/04	0	0.00	4	18.29	18.35	-4	1,459	-0.27%
2023/09/01	5	18.55	0	0.00	18.45	5	1,502	0.33%
2023/08/31	0	0.00	0.1	18.76	18.80	-0.1	1,533	-0.01%
2023/08/29	0	0.00	0.1	18.55	18.50	-0.1	1,638	-0.01%
2023/08/28	0.2	18.15	0	0.00	18.25	0.2	1,666	0.01%
2023/08/25	0	0.00	0.4	18.86	18.85	-0.4	1,700	-0.03%
2023/08/24	0.4	18.56	0	0.00	18.95	0.4	1,771	0.02%
2023/08/22	0	0.00	2.1	18.85	18.55	-2.1	1,948	-0.11%
2023/08/21	0.7	19.16	0.9	19.30	19.30	-0.1	2,037	-0.01%
2023/08/18	0.5	19.37	2.5	19.11	19.00	-2	2,318	-0.09%
2023/08/17	1.3	19.05	2.5	19.20	19.20	-1.2	2,828	-0.04%
2023/08/16	1.8	18.86	4.2	18.86	19.20	-2.4	3,178	-0.08%
2023/08/15	0	18.15	0	18.50	18.35	0	3,327	0.00%
2023/08/14	0	0.00	0.1	18.23	18.10	-0.1	3,341	0.00%
2023/08/11	0.2	18.20	0	18.40	18.40	0.2	3,417	0.01%
2023/08/10	0.9	18.10	0.2	18.20	18.10	0.6	3,406	0.02%
2023/08/09	0.4	18.46	0	0.00	18.40	0.4	3,407	0.01%
2023/08/08	0	18.20	0.2	18.39	18.35	-0.1	3,381	0.00%
2023/08/07	0.4	18.20	0.5	18.10	18.20	-0.1	3,391	0.00%
2023/08/04	0	18.00	0.7	18.18	18.10	-0.7	3,382	-0.02%
2023/08/02	0.5	18.16	0.1	18.40	18.25	0.4	3,361	0.01%
2023/08/01	0.6	18.15	0.3	18.24	18.20	0.4	3,344	0.01%
2023/07/31	0.6	18.00	0.9	17.85	18.15	-0.3	3,367	-0.01%
2023/07/28	1.9	18.02	0.4	18.15	17.85	1.6	3,363	0.05%
2023/07/27	0.1	17.37	0	17.50	17.65	0.1	3,349	0.00%
2023/07/26	0	0.00	0.5	17.38	17.30	-0.5	3,356	-0.01%
2023/07/25	0.8	17.15	0	0.00	17.10	0.8	3,364	0.02%
2023/07/24	0	0.00	20	17.05	17.05	-20	3,379	-0.59%
2023/07/21	0	0.00	0.5	17.45	17.30	-0.5	3,375	-0.02%
2023/07/20	0.5	17.41	0	0.00	17.45	0.5	3,395	0.02%
2023/07/19	2	17.00	0	0.00	17.25	2	3,393	0.06%
2023/07/17	2	17.50	0	0.00	17.50	2	3,392	0.06%
2023/07/11	0	0.00	10	17.70	17.65	-10	3,445	-0.29%
2023/07/10	0	17.65	0	0.00	17.60	0	3,500	0.00%
2023/07/07	0.4	17.70	5	17.65	17.70	-4.6	3,514	-0.13%
2023/07/06	0	0.00	5	17.95	17.90	-5	3,526	-0.14%
2023/07/04	0	0.00	2.9	18.18	18.15	-2.9	3,575	-0.08%
2023/07/03	0.9	18.24	1	18.30	18.30	-0.1	3,626	0.00%
2023/06/28	2	18.00	0	18.05	18.00	2	3,624	0.06%
2023/06/27	0	18.20	6.8	17.98	17.95	-6.8	3,641	-0.19%
2023/06/26	1	18.25	0	18.40	18.25	1	3,633	0.03%
2023/06/21	8.1	18.60	5	18.38	18.60	3.1	3,633	0.09%
2023/06/20	0	18.15	0	0.00	18.30	0	3,621	0.00%
2023/06/19	0.7	18.13	5	18.22	18.20	-4.3	3,642	-0.12%
2023/06/16	0	0.00	0.1	18.38	18.15	-0.1	3,669	0.00%
2023/06/15	3	18.40	9	18.45	18.50	-6	3,650	-0.16%
2023/06/14	4.1	18.35	0	18.41	18.35	4	3,690	0.11%
2023/06/13	1	18.31	0	0.00	18.25	1	3,690	0.03%
2023/06/12	1	18.20	2.5	19.12	18.15	-1.5	3,681	-0.04%
2023/06/09	0.5	18.75	0.6	18.80	18.80	-0.1	3,576	0.00%
2023/06/08	0.5	18.92	2	18.83	18.75	-1.6	3,564	-0.04%
2023/06/07	2.8	18.62	0.3	18.81	18.80	2.5	3,534	0.07%
2023/06/06	1.5	18.52	0	0.00	18.40	1.5	3,480	0.04%
2023/06/05	1	18.25	4.1	18.30	18.35	-3.1	3,440	-0.09%
2023/06/02	1.1	17.88	2	17.80	18.20	-0.9	3,411	-0.03%
2023/06/01	1	17.65	0	0.00	17.65	1	3,389	0.03%
2023/05/31	1	17.85	10.4	17.90	17.80	-9.4	3,391	-0.28%
2023/05/30	4.4	17.90	2.1	17.90	17.65	2.4	3,361	0.07%
2023/05/29	2.1	17.75	0	17.85	17.75	2.1	3,320	0.06%
2023/05/26	3	17.75	2.9	17.38	17.30	0.1	3,227	0.00%
2023/05/25	14.9	17.73	0	0.00	17.60	14.9	3,120	0.48%
2023/05/24	8	17.91	10.2	18.20	18.00	-2.2	3,007	-0.07%
2023/05/23	54.6	19.33	18	20.03	18.70	36.6	2,717	1.35%
2023/05/22	162	20.05	161.7	20.05	20.05	0.3	2,161	0.01%	大買/大賣/
2023/05/19	282.5	18.24	275	18.25	18.25	7.5	1,784	0.42%	大買/大賣/
2023/05/18	0	0.00	0.8	16.64	16.60	-0.8	1,577	-0.05%
2023/05/17	0.8	16.30	0.2	16.55	16.55	0.6	1,544	0.04%
2023/05/08	2	16.00	0	0.00	16.05	2	1,379	0.14%
2023/05/05	2	15.95	1.3	16.32	16.05	0.7	1,373	0.05%
2023/05/04	1.3	16.29	0	0.00	16.35	1.3	1,338	0.10%
2023/05/03	0	0.00	0.2	16.25	16.25	-0.2	1,321	-0.01%
2023/05/02	0.2	16.37	1.2	16.39	16.35	-1	1,314	-0.08%
2023/04/28	0.3	16.15	0	0.00	16.35	0.3	1,304	0.02%
2023/04/27	0.2	16.00	0	0.00	16.05	0.2	1,291	0.02%
2023/04/26	0.5	15.71	0	0.00	15.85	0.5	1,276	0.04%
2023/04/25	1	15.62	1.3	15.77	15.70	-0.2	1,286	-0.02%
2023/04/24	0.3	15.96	0	0.00	16.00	0.3	1,264	0.02%
2023/04/21	2.9	15.89	1.4	15.84	16.00	1.5	1,262	0.12%
2023/04/20	2	16.00	2.8	16.04	16.15	-0.8	1,225	-0.06%
2023/04/19	3.2	16.10	1	16.25	16.25	2.2	1,212	0.18%
2023/04/18	0.9	16.03	0	0.00	16.15	0.9	1,202	0.08%
2023/04/17	8.3	16.12	3	16.07	16.10	5.3	1,188	0.44%
2023/04/14	5.1	16.45	1.1	16.57	16.40	4	1,145	0.35%
2023/04/13	7	16.64	0.7	16.67	16.45	6.2	1,114	0.56%
2023/04/12	1.1	16.84	1	16.95	16.90	0.1	1,055	0.01%
2023/04/11	8.1	16.89	4.6	16.96	16.85	3.5	1,032	0.34%
2023/04/10	4.2	16.66	15	16.70	16.90	-10.8	997	-1.08%
2023/04/07	14.3	16.46	16.1	16.41	16.65	-1.9	965	-0.20%
2023/04/06	17	16.12	14	15.46	16.40	3.1	922	0.33%
2023/03/31	13.8	15.20	4	15.31	15.45	9.8	855	1.15%
2023/03/30	6.5	14.96	1	15.00	15.05	5.5	827	0.66%
2023/03/29	1.7	15.01	3	15.10	15.00	-1.3	816	-0.16%
2023/03/28	3	14.95	9	15.15	15.00	-6	812	-0.74%
2023/03/27	10.3	15.22	19.1	15.11	15.20	-8.8	793	-1.11%
2023/03/24	4.8	14.94	3	14.88	14.95	1.8	779	0.23%
2023/03/23	1.4	14.86	0	0.00	14.80	1.4	779	0.18%
2023/03/22	4.6	14.96	9	15.00	14.90	-4.4	767	-0.57%
2023/03/21	11.3	15.12	18.1	14.85	15.10	-6.8	740	-0.92%
2023/03/20	0	14.71	0	0.00	14.85	0	705	0.00%
2023/03/17	18.2	14.60	6.7	14.48	14.75	11.5	707	1.63%
2023/03/16	6.1	14.26	13.9	14.24	14.15	-7.7	668	-1.16%
2023/03/15	13.8	14.24	5	14.15	14.35	8.8	653	1.35%
2023/03/14	5.2	13.99	3	14.00	14.10	2.2	642	0.34%
2023/03/13	2.8	13.95	0.4	14.08	14.10	2.4	686	0.35%
2023/03/10	1.7	14.08	2	14.08	14.15	-0.3	692	-0.04%
2023/03/09	0.9	14.15	4	14.35	14.25	-3.1	686	-0.45%
2023/03/08	4.3	14.28	13	14.30	14.40	-8.7	679	-1.28%
2023/03/07	12	14.22	18	14.25	14.35	-6	682	-0.88%
2023/03/06	18	14.12	3	14.05	14.20	15	691	2.17%
2023/03/03	3	13.99	4	14.03	13.95	-1	680	-0.14%
2023/03/02	5.3	13.70	6	13.64	13.90	-0.7	650	-0.11%
2023/03/01	5.2	13.75	1.3	13.58	13.75	3.9	640	0.61%
2023/02/24	1.8	13.22	1	13.25	13.35	0.8	603	0.13%
2023/02/23	0.3	13.30	3.3	13.30	13.30	-3	602	-0.50%
2023/02/22	2.8	13.25	0	13.29	13.35	2.8	601	0.47%
2023/02/21	0.5	13.19	1	13.25	13.30	-0.5	604	-0.08%
2023/02/20	0.2	13.00	0	0.00	13.10	0.2	592	0.04%
2023/02/17	0	13.10	0	13.06	13.00	0	592	0.00%
2023/02/16	0.6	12.95	0	13.05	13.00	0.6	594	0.10%
2023/02/15	0	0.00	0.2	13.13	12.95	-0.2	594	-0.04%
2023/02/14	0.5	13.00	0	13.13	13.10	0.5	591	0.09%
2023/02/13	0.2	12.90	0	13.05	13.00	0.2	600	0.03%
2023/02/10	0.7	13.05	0	0.00	12.90	0.7	602	0.12%
2023/02/09	0.1	13.05	0	0.00	13.10	0.1	599	0.02%
2023/02/08	0	0.00	0.1	13.10	13.05	-0.1	602	-0.02%
2023/02/07	0	0.00	0	13.15	13.05	0	598	0.00%
2023/02/06	0	0.00	1	13.06	13.05	-1	594	-0.17%
2023/02/03	0	0.00	1	13.10	13.10	-1	594	-0.17%
2023/02/02	1.8	13.08	0	0.00	13.20	1.8	594	0.31%
2023/02/01	0	0.00	1	13.10	13.10	-1	597	-0.17%
2023/01/31	0.6	13.06	1	13.10	13.15	-0.4	597	-0.07%
2023/01/30	0.5	13.09	1	13.25	13.05	-0.5	600	-0.09%
2023/01/17	1.6	12.95	0	13.15	13.05	1.6	598	0.26%
2023/01/16	0.7	12.90	5	13.00	13.05	-4.3	599	-0.72%
2023/01/13	0	0.00	0	13.01	12.70	0	594	0.00%
2023/01/12	0	13.00	0	0.00	12.95	0	585	0.00%
2023/01/11	0	0.00	0.3	13.18	13.10	-0.3	580	-0.06%
2023/01/10	0	13.20	1.2	13.17	13.20	-1.1	577	-0.20%
2023/01/09	0.2	13.30	0.1	13.35	13.30	0.1	577	0.02%
2023/01/06	0.2	13.30	3	13.45	13.35	-2.8	578	-0.49%
2023/01/05	2.4	13.42	1	13.45	13.45	1.4	585	0.24%
2023/01/04	1	13.35	0.1	13.30	13.40	0.9	580	0.16%
2023/01/03	1	13.25	0.3	13.25	13.20	0.8	581	0.13%
2022/12/30	1.3	13.15	0.1	13.25	13.25	1.2	584	0.21%
2022/12/29	0.1	13.00	0.6	13.00	13.10	-0.5	583	-0.09%
2022/12/28	0.6	13.05	0	13.10	13.00	0.5	586	0.09%
2022/12/27	0	0.00	0	13.30	13.20	0	585	0.00%
2022/12/26	0	0.00	1	13.10	13.15	-1	588	-0.17%
2022/12/23	0.1	13.10	0.2	13.15	13.15	-0.1	592	-0.02%
2022/12/22	0.6	13.07	0	0.00	13.25	0.6	593	0.10%
2022/12/21	0.5	13.05	0	0.00	13.00	0.5	599	0.08%
2022/12/20	0.1	13.05	0	0.00	12.85	0.1	599	0.01%
2022/12/19	0	0.00	0.5	13.20	13.05	-0.5	594	-0.09%
2022/12/16	1.1	13.35	0.3	13.47	13.40	0.8	592	0.13%
2022/12/15	1	13.50	1.4	13.42	13.30	-0.4	588	-0.06%
2022/12/14	0.7	13.68	4	13.74	13.75	-3.3	583	-0.57%
2022/12/13	0.9	13.85	5	13.90	13.70	-4.1	584	-0.70%
2022/12/12	5.3	13.78	2	13.65	13.80	3.3	583	0.57%
2022/12/09	1.8	13.75	6	13.80	13.70	-4.2	575	-0.74%
2022/12/08	7.3	13.81	3	13.63	13.95	4.3	561	0.77%
2022/12/07	1.4	13.43	0	13.40	13.55	1.3	549	0.24%
2022/12/06	1.7	13.72	9.9	13.89	13.70	-8.2	550	-1.49%
2022/12/05	9	13.88	7	13.60	13.75	2	540	0.37%
2022/12/02	6.8	13.30	2	13.20	13.40	4.8	493	0.97%
2022/12/01	2	13.17	4	13.15	13.10	-2	472	-0.43%
2022/11/30	4.7	13.11	8	13.14	13.15	-3.3	464	-0.71%
2022/11/29	6.7	13.05	7	12.95	13.10	-0.3	453	-0.07%
2022/11/28	7.4	12.98	4.7	12.87	13.10	2.6	437	0.60%
2022/11/25	3.8	12.61	0.2	12.75	12.70	3.6	408	0.88%
2022/11/24	0.4	12.30	1	12.35	12.30	-0.6	380	-0.16%
2022/11/23	0.8	12.25	1	12.30	12.30	-0.2	380	-0.06%
2022/11/22	2.4	12.27	0	0.00	12.35	2.4	385	0.62%
2022/11/18	0	0.00	1.2	12.25	12.20	-1.2	411	-0.28%
2022/11/16	0.5	12.15	0.1	12.25	12.15	0.4	408	0.10%
2022/11/15	0	0.00	0.1	12.30	12.25	-0.1	406	-0.02%
2022/11/14	0	0.00	0.9	12.35	12.30	-0.9	407	-0.22%
2022/11/11	0.9	12.30	0	12.50	12.30	0.9	406	0.21%
2022/11/10	0	0.00	0.7	12.35	12.30	-0.7	406	-0.16%
2022/11/09	2.2	12.33	0.2	12.40	12.35	2	420	0.47%
2022/11/08	0	0.00	0.1	12.40	12.20	-0.1	416	-0.02%
2022/11/07	0	0.00	0.5	12.35	12.35	-0.5	415	-0.11%
2022/11/04	0.2	12.30	0	12.40	12.35	0.2	420	0.05%
2022/11/03	0	0.00	1	12.30	12.20	-1	423	-0.24%
2022/11/02	0.3	12.20	0.2	12.25	12.20	0.2	447	0.03%
2022/11/01	1.4	12.18	0	0.00	12.25	1.4	448	0.31%
2022/10/28	0.5	12.10	0	0.00	12.05	0.5	450	0.10%
2022/10/18	0	0.00	1.8	12.33	12.25	-1.8	432	-0.40%
2022/10/17	1	12.16	0	12.31	12.25	1	431	0.24%
2022/10/14	0.7	12.26	2	12.45	12.35	-1.3	429	-0.30%
2022/10/13	0.7	12.25	0	0.00	12.10	0.7	430	0.16%
2022/10/12	0	12.40	0	0.00	12.30	0	424	0.00%
2022/10/11	0.2	12.25	1.3	12.31	12.25	-1	424	-0.24%
2022/10/07	1.3	12.48	0	0.00	12.50	1.3	419	0.30%
2022/10/05	0.1	12.35	0	0.00	12.30	0.1	429	0.01%
2022/09/30	0.1	12.40	0.1	12.40	12.55	0	437	0.00%
2022/09/29	0.1	12.35	0	0.00	12.40	0.1	435	0.01%
2022/09/28	0	0.00	0.3	12.46	12.30	-0.3	443	-0.08%
2022/09/27	0.3	12.56	0	0.00	12.70	0.3	437	0.08%
2022/09/26	0	0.00	0.5	12.53	12.50	-0.5	443	-0.10%
2022/09/23	0.4	12.85	1.3	12.94	12.75	-0.9	454	-0.20%
2022/09/22	0.8	12.85	0	13.00	12.95	0.8	465	0.17%
2022/09/21	0.6	13.10	0.5	12.97	12.80	0.1	465	0.02%
2022/09/20	0.5	12.85	0	0.00	12.85	0.5	452	0.11%
2022/09/15	0	0.00	0.2	13.00	12.95	-0.2	460	-0.04%
2022/09/14	0	0.00	2.1	12.80	12.80	-2.1	461	-0.45%
2022/09/13	0.3	12.84	0.3	12.95	12.80	-0.1	463	-0.02%
2022/09/12	0.6	12.49	0	12.70	12.60	0.6	462	0.12%
2022/09/08	0	12.25	0	0.00	12.30	0	461	0.00%
2022/09/01	0	0.00	0.2	12.31	12.15	-0.2	577	-0.03%
2022/08/31	0	0.00	0.1	12.50	12.35	-0.1	583	-0.02%
2022/08/30	0	0.00	0.5	12.40	12.45	-0.5	585	-0.08%
2022/08/29	0.8	12.32	0	0.00	12.40	0.8	586	0.14%
2022/08/26	4.1	13.13	0	0.00	13.10	4.1	579	0.71%
2022/08/24	0	0.00	0.5	13.01	12.95	-0.5	555	-0.09%
2022/08/23	0.5	12.85	0	0.00	12.90	0.5	561	0.09%
2022/08/22	3	12.90	0.1	12.90	12.85	2.9	563	0.51%
2022/08/19	0	0.00	0	12.95	12.90	0	562	-0.01%
2022/08/18	0	0.00	0.1	12.90	12.90	-0.1	569	-0.01%
2022/08/17	0.2	12.99	1.1	13.05	12.85	-0.9	570	-0.15%
2022/08/16	0.8	12.84	0.1	12.95	12.95	0.7	572	0.13%
2022/08/15	0.1	12.65	0.1	12.65	12.65	0	575	0.01%
2022/08/12	0.1	12.55	1.1	12.60	12.65	-1	582	-0.16%
2022/08/11	0.1	12.35	0	12.45	12.55	0.1	586	0.01%
2022/08/10	0.4	12.35	1	12.45	12.45	-0.6	589	-0.11%
2022/08/09	2.1	12.26	0	0.00	12.50	2.1	596	0.35%
2022/08/08	0	0.00	0.1	11.71	11.65	-0.1	588	-0.01%
2022/08/05	0.1	11.50	0	0.00	11.70	0.1	636	0.01%
2022/08/04	0	0.00	0.1	11.70	11.45	-0.1	698	-0.01%
2022/08/03	0.1	11.45	0	11.65	11.55	0	730	0.00%
2022/08/02	0	11.50	0	0.00	11.55	0	740	0.01%
2022/08/01	0	0.00	0	11.70	11.65	0	764	-0.01%
2022/07/29	0	11.45	0	0.00	11.55	0	796	0.01%
2022/07/20	0	0.00	0.1	11.60	11.40	-0.1	896	-0.01%
2022/07/19	0	0.00	0	11.55	11.50	0	924	0.00%
2022/07/18	0	11.35	0	0.00	11.40	0	944	0.00%
2022/07/15	0	0.00	0.4	11.32	11.25	-0.4	972	-0.04%
2022/07/14	0	11.15	0.5	11.44	11.45	-0.5	1,106	-0.04%
2022/07/13	0.9	11.20	0	0.00	11.30	0.9	1,132	0.08%
2022/07/12	0.3	10.90	0	0.00	10.85	0.3	1,148	0.02%
2022/07/11	0	0.00	0.1	11.50	11.20	-0.1	1,204	-0.01%
2022/07/08	0	0.00	0	11.51	11.45	0	1,829	0.00%
2022/07/07	0.1	11.35	0	0.00	11.40	0.1	1,830	0.00%
2022/06/24	0	0.00	0.1	12.55	12.55	-0.1	1,915	0.00%
2022/06/23	0.1	12.30	0	0.00	12.35	0.1	1,924	0.00%
2022/06/22	0	0.00	0.1	12.55	12.35	-0.1	1,925	-0.01%
2022/06/21	0.1	12.40	0	0.00	12.70	0.1	1,944	0.00%
2022/06/16	0	0.00	0.9	12.91	12.70	-0.9	1,949	-0.04%
2022/06/15	0	12.90	0	13.01	12.85	0	1,958	0.00%
2022/06/14	0.4	12.79	1	12.80	12.95	-0.7	1,962	-0.03%
2022/06/13	1.2	13.00	0.3	13.02	12.95	0.9	1,960	0.04%
2022/06/10	1.7	13.47	1.5	13.59	13.15	0.2	1,961	0.01%
2022/06/09	3.2	13.05	0.5	13.09	13.05	2.7	1,881	0.15%
2022/06/08	0.8	13.03	0.1	13.19	13.10	0.7	1,879	0.04%
2022/06/07	0.2	13.04	0	0.00	13.10	0.2	1,891	0.01%
2022/06/06	0	13.10	0.2	13.10	13.05	-0.2	1,896	-0.01%
2022/06/02	0	0.00	0.2	13.26	13.10	-0.2	1,928	-0.01%
2022/06/01	0	0.00	0	13.15	13.05	0	1,962	0.00%
2022/05/31	0	13.15	0	0.00	13.10	0	1,970	0.00%
2022/05/30	0.5	13.10	0	0.00	13.10	0.5	1,972	0.03%
2022/05/24	2	13.10	0.3	13.19	13.00	1.7	2,089	0.08%
2022/05/23	0.1	13.20	1.1	13.24	13.15	-1	2,108	-0.05%
2022/05/20	1.3	13.00	0	0.00	13.05	1.3	2,140	0.06%
2022/05/16	4	12.55	0	0.00	12.50	4	2,314	0.17%
2022/05/13	0	0.00	0.4	12.85	12.80	-0.4	2,335	-0.02%
2022/05/12	0.4	13.14	45.1	12.80	12.80	-44.7	2,318	-1.93%
2022/05/11	0.1	13.30	0.7	13.46	13.25	-0.6	2,275	-0.03%
2022/05/10	0.7	13.46	0	0.00	13.55	0.7	2,297	0.03%
2022/05/09	15.2	13.56	0.5	13.80	13.65	14.7	2,351	0.63%
2022/05/06	0	0.00	1	13.85	13.95	-1	2,386	-0.04%
2022/05/05	6.5	13.72	0	0.00	13.85	6.5	2,377	0.27%
2022/05/04	3	13.50	3.6	13.52	13.50	-0.6	2,377	-0.03%
2022/05/03	0	0.00	0.3	13.60	13.50	-0.3	2,380	-0.01%
2022/04/29	0.6	13.80	0	0.00	13.70	0.6	2,397	0.03%
2022/04/28	0	0.00	1	13.70	13.75	-1	2,421	-0.04%
2022/04/27	1.1	13.74	1.1	13.61	13.80	0	2,437	0.00%
2022/04/26	1.3	13.65	0.1	13.66	13.85	1.2	2,432	0.05%
2022/04/25	0	0.00	1.4	13.49	13.45	-1.4	2,454	-0.06%
2022/04/22	0.5	14.00	2	14.05	13.90	-1.5	2,443	-0.06%
2022/04/21	2.6	13.93	10	13.90	14.00	-7.4	2,464	-0.30%
2022/04/20	10.3	13.98	6	14.01	13.90	4.3	2,447	0.18%
2022/04/19	0.3	13.49	0.1	13.49	13.60	0.2	2,336	0.01%
2022/04/18	0.8	13.19	0.4	13.20	13.40	0.4	2,364	0.02%
2022/04/15	5.5	13.21	2.2	13.30	13.30	3.3	2,361	0.14%
2022/04/14	7.2	13.67	1.1	14.08	13.50	6.1	2,352	0.26%
2022/04/13	0.1	13.60	10	13.55	13.55	-9.9	1,756	-0.56%
2022/04/12	0	13.55	0.4	13.80	13.60	-0.4	1,817	-0.02%
2022/04/11	0.3	13.64	0	13.72	13.65	0.2	1,849	0.01%
2022/04/08	4	13.60	0	0.00	13.65	4	1,900	0.21%
2022/04/07	0.4	14.00	3	14.05	13.50	-2.6	1,995	-0.13%
2022/04/06	2.9	13.86	2	14.00	14.00	0.9	2,079	0.04%
2022/04/01	5.1	13.75	0	0.00	13.75	5.1	2,536	0.20%
2022/03/31	0	13.75	1.2	13.70	13.65	-1.2	3,650	-0.03%
2022/03/30	0	0.00	1.1	13.71	13.65	-1.1	3,665	-0.03%
2022/03/29	0.9	13.70	0	0.00	13.75	0.9	3,671	0.02%
2022/03/28	0.3	13.65	0	0.00	13.75	0.3	3,694	0.01%
2022/03/25	4.7	13.61	0.8	13.71	13.70	3.9	3,704	0.10%
2022/03/24	1.1	13.65	1.3	13.59	13.70	-0.2	3,726	-0.01%
2022/03/23	0.7	13.48	0	0.00	13.50	0.7	3,749	0.02%
2022/03/22	5.5	13.30	0	0.00	13.40	5.5	3,805	0.14%
2022/03/16	5	13.20	0	0.00	13.15	5	4,287	0.12%
2022/03/14	10	13.40	0	13.55	13.40	10	4,653	0.21%
2022/03/11	0	13.30	0	0.00	13.35	0	5,455	0.00%
2022/03/10	1	13.40	1.5	13.47	13.35	-0.5	5,656	-0.01%
2022/03/09	11.2	13.15	0.1	13.15	13.25	11.1	5,652	0.20%
2022/03/08	0.7	13.23	1.2	13.24	13.00	-0.5	5,672	-0.01%
2022/03/07	0.7	13.25	0.4	13.35	13.25	0.3	5,648	0.01%
2022/03/04	1	13.65	0.1	13.70	13.65	0.9	5,625	0.02%
2022/03/03	0.6	13.75	0	0.00	13.65	0.6	5,628	0.01%
2022/03/02	0.4	13.65	0.1	13.80	13.70	0.3	5,651	0.01%
2022/03/01	0	0.00	1	13.90	13.85	-1	5,652	-0.02%
2022/02/25	1.1	13.90	0	13.50	13.90	1	5,645	0.02%
2022/02/24	0	13.40	0.4	13.75	13.35	-0.4	5,612	-0.01%
2022/02/22	3.3	13.55	0.2	13.64	13.80	3.1	5,575	0.06%
2022/02/21	0.4	13.66	1.3	13.72	13.80	-0.9	5,544	-0.02%
2022/02/18	0.7	13.80	0	0.00	13.80	0.7	5,541	0.01%
2022/02/17	0.4	13.95	2.1	13.99	13.60	-1.7	5,508	-0.03%
2022/02/16	1.7	13.67	10	13.60	13.75	-8.3	5,440	-0.15%
2022/02/15	0.1	13.45	0	0.00	13.45	0.1	5,392	0.00%
2022/02/14	0.2	13.21	3	13.35	13.30	-2.8	5,371	-0.05%
2022/02/11	0.3	13.45	0.2	13.40	13.40	0.1	5,399	0.00%
2022/02/10	0	13.40	1	13.45	13.45	-1	5,391	-0.02%
2022/02/09	1	13.52	2.2	13.54	13.50	-1.2	5,374	-0.02%
2022/02/08	0.9	13.28	5.3	13.25	13.40	-4.3	5,349	-0.08%
2022/02/07	1.1	12.56	5	12.75	12.85	-3.9	5,319	-0.07%
2022/01/24	0	0.00	0	12.15	12.45	0	5,379	0.00%
2022/01/21	0	12.75	0	12.70	12.40	0	5,374	0.00%
2022/01/20	5	12.75	0	0.00	12.65	5	5,365	0.09%
2022/01/19	3	12.45	0.3	12.60	12.45	2.7	5,359	0.05%
2022/01/18	4.3	12.60	0	12.45	12.60	4.3	5,362	0.08%
2022/01/17	10	12.35	0.4	12.20	12.35	9.7	5,334	0.18%
2022/01/14	0	0.00	0.1	12.05	11.95	-0.1	5,333	0.00%
2022/01/13	0	0.00	0.3	12.35	12.25	-0.3	5,345	-0.01%
2022/01/12	0.8	12.40	0	0.00	12.25	0.8	5,356	0.02%
2022/01/11	0	0.00	0	12.75	12.35	0	5,348	0.00%
2022/01/10	0	12.90	0	0.00	12.80	0	5,319	0.00%
2022/01/07	5	13.00	0.9	13.00	12.75	4.1	5,319	0.08%
2022/01/06	0.5	13.15	2	13.10	13.10	-1.5	5,308	-0.03%
2022/01/05	0.3	13.05	3.1	13.06	13.10	-2.8	5,345	-0.05%
2022/01/04	0.3	13.46	5.4	13.46	13.35	-5.1	5,317	-0.10%
2022/01/03	0.2	13.40	7.3	13.40	13.40	-7.1	5,325	-0.13%
2021/12/30	1	13.65	80	13.75	13.60	-79	5,316	-1.49%
2021/12/29	92.5	13.82	90.1	13.82	13.90	2.4	5,248	0.05%
2021/12/28	123	14.14	59.4	14.10	13.90	63.6	5,230	1.22%	大買/
2021/12/27	41.3	14.00	6.3	14.22	14.50	35	4,821	0.73%
2021/12/24	0.1	13.30	0	0.00	13.20	0.1	3,754	0.00%
2021/12/22	0	0.00	0.1	13.15	13.05	-0.1	3,830	0.00%
2021/12/21	0	0.00	10	12.95	13.10	-10	3,868	-0.26%
2021/12/20	8.1	13.05	3	13.20	13.05	5.1	4,022	0.13%
2021/12/17	3.1	12.90	0.2	13.05	13.00	2.9	4,037	0.07%
2021/12/16	18	13.20	18.3	13.54	13.20	-0.3	4,003	-0.01%
2021/12/15	0.3	13.55	7	13.58	13.50	-6.7	3,955	-0.17%
2021/12/14	0	13.65	8.2	13.60	13.50	-8.2	3,896	-0.21%
2021/12/13	20	13.82	28.5	13.56	13.90	-8.5	3,823	-0.22%
2021/12/10	15.9	13.39	2.1	13.41	13.50	13.8	3,625	0.38%
2021/12/09	1.1	13.32	3.9	13.43	13.15	-2.8	3,620	-0.08%
2021/12/08	4.1	13.38	0	0.00	13.30	4.1	3,532	0.12%
2021/12/07	648.2	13.69	605.8	13.54	13.00	42.5	3,342	1.27%	大買/大賣/
2021/12/06	0	0.00	12	12.42	12.50	-12	2,542	-0.47%
2021/12/03	1.1	11.39	0	0.00	11.40	1.1	2,355	0.05%
2021/11/26	0	0.00	0.9	11.51	11.45	-0.9	2,464	-0.04%
2021/11/25	0	0.00	0	11.70	11.70	0	2,452	0.00%
2021/11/24	0.9	11.55	0	0.00	11.65	0.9	2,499	0.04%
2021/11/23	0	0.00	0	11.80	11.55	0	2,499	0.00%
2021/11/19	0	0.00	2.4	11.90	11.85	-2.4	2,576	-0.09%
2021/11/18	0.2	11.75	0.1	11.75	11.80	0.1	2,698	0.00%
2021/11/16	0.4	11.50	0	0.00	11.55	0.4	2,742	0.01%
2021/11/11	0	0.00	3	11.82	11.80	-3	2,934	-0.10%
2021/11/10	0	0.00	4	11.88	11.90	-4	3,065	-0.13%
2021/11/08	3	11.40	858	11.43	11.30	-855	3,026	-28.25%	大賣/鉅額交易
2021/11/05	11	11.80	813	11.80	11.80	-802	3,055	-26.25%	大賣/鉅額交易
2021/11/04	0	0.00	160.3	11.85	11.80	-160.3	3,026	-5.30%	大賣/鉅額交易
2021/11/03	0	0.00	1	11.95	11.95	-1	3,049	-0.03%
2021/11/02	4	11.85	0.1	11.80	11.80	3.9	3,042	0.13%
2021/11/01	0	12.05	3	11.80	11.90	-3	3,026	-0.10%
2021/10/29	28	11.64	0	0.00	11.60	28	2,961	0.95%
2021/10/28	300	11.83	0	0.00	11.75	300	2,945	10.19%	大買/鉅額交易
2021/10/27	136	11.75	0	0.00	11.75	136	2,930	4.64%	大買/鉅額交易
2021/10/26	0.4	11.50	5	11.70	11.60	-4.6	2,936	-0.16%
2021/10/22	315	11.38	0	0.00	11.30	315	2,953	10.67%	大買/鉅額交易
2021/10/21	1,055	11.46	0.1	11.40	11.45	1,055	3,072	34.34%	大買/鉅額交易
2021/10/20	0.1	11.15	0	0.00	11.15	0.1	3,202	0.00%
2021/10/19	0	0.00	0	11.35	11.35	0	3,307	0.00%
2021/10/18	0	11.18	0	0.00	11.30	0	3,310	0.00%
2021/10/15	4	11.20	0	0.00	11.15	4	3,365	0.12%
2021/10/07	0	0.00	4	12.40	12.45	-4	3,218	-0.12%
2021/10/06	1	11.90	0	0.00	11.85	1	3,178	0.03%
2021/10/05	0	0.00	3	12.25	12.10	-3	3,152	-0.10%
2021/10/04	0	0.00	8	12.11	12.20	-8	3,049	-0.26%
2021/09/30	0	0.00	3	12.45	12.40	-3	2,924	-0.10%
2021/09/29	3	12.55	6	12.26	12.50	-3	2,866	-0.10%
2021/09/28	12	12.39	17	12.29	12.50	-5	2,822	-0.18%
2021/09/27	9	12.26	8	11.96	12.30	1	2,772	0.04%
2021/09/24	6	11.80	13	11.72	11.75	-7	2,603	-0.27%
2021/09/17	10	11.50	0	0.00	11.55	10	2,527	0.40%
2021/09/15	0	0.00	1	11.70	11.65	-1	2,498	-0.04%
2021/09/14	1	11.90	0	0.00	12.00	1	2,439	0.04%
2021/09/13	1	11.45	0	0.00	11.80	1	2,356	0.04%
2021/09/02	8	11.45	8	11.43	11.35	0	2,186	0.00%
2021/09/01	0	0.00	4	11.58	11.65	-4	2,132	-0.19%
2021/08/30	0	0.00	1	11.50	11.50	-1	2,091	-0.05%
2021/08/24	1	11.35	1	11.15	11.20	0	1,945	0.00%
2021/08/23	1	10.90	87	10.95	11.05	-86	1,810	-4.75%
2021/08/19	10	11.45	11	11.55	11.35	-1	1,750	-0.06%
2021/08/18	87	11.48	0	0.00	11.60	87	1,693	5.14%
2021/08/16	0	0.00	3.2	11.60	11.70	-3.2	1,535	-0.21%
2021/08/12	0	0.00	1	11.00	11.05	-1	1,395	-0.07%
2021/08/11	1	11.15	0.3	10.95	11.05	0.7	1,390	0.05%
2021/07/27	1	10.95	0	0.00	10.75	1	1,474	0.07%
2021/07/26	2	11.60	2	11.60	11.35	0	1,380	0.00%
2021/07/23	1	11.15	4	11.06	11.40	-3	1,395	-0.21%
2021/07/22	0	0.00	0.1	10.50	10.40	-0.1	1,330	0.00%
2021/07/21	3	10.95	3.4	10.39	10.35	-0.4	1,406	-0.03%
2021/07/08	0	0.00	1	10.00	10.00	-1	2,196	-0.05%
2021/07/06	0	0.00	4.2	9.97	9.99	-4.2	2,252	-0.18%
2021/07/01	2	9.97	0	0.00	9.93	2	2,311	0.09%
2021/06/30	0	0.00	5	9.99	9.99	-5	2,312	-0.22%
2021/06/29	0.2	10.00	0	0.00	9.92	0.2	2,324	0.01%
2021/06/09	2	9.99	0	0.00	9.99	2	2,497	0.08%
2021/06/04	1	10.20	0	0.00	10.20	1	2,493	0.04%
2021/06/01	0	0.00	3	10.30	10.30	-3	2,504	-0.12%
2021/05/25	2	10.30	0	0.00	10.15	2	2,563	0.08%
2021/05/24	0	0.00	12	10.00	10.25	-12	2,572	-0.47%
2021/05/07	0	0.00	2	11.50	11.45	-2	2,508	-0.08%
2021/05/06	2	11.20	0	0.00	11.25	2	2,495	0.08%
2021/04/29	0	0.00	3	12.20	11.90	-3	2,391	-0.13%
2021/04/28	0	0.00	1	12.05	11.95	-1	2,214	-0.05%
2021/04/27	0	0.00	4	11.98	11.80	-4	2,167	-0.18%
2021/04/26	0	0.00	1	11.80	11.70	-1	2,085	-0.05%
2021/04/23	10	11.55	13	11.94	11.85	-3	2,081	-0.14%
2021/04/22	30	12.14	35	11.84	11.70	-5	2,048	-0.24%
2021/04/21	42	12.25	13	12.31	11.80	29	1,783	1.63%
2021/04/20	5	11.90	5	11.91	12.25	0	1,492	0.00%
2021/04/19	0	0.00	1	11.10	11.15	-1	1,384	-0.07%
2021/04/15	1	10.70	0	0.00	10.65	1	1,335	0.07%
2021/03/29	5	11.00	5	11.00	10.85	0	2,181	0.00%
2021/03/25	0	0.00	10	10.55	10.55	-10	2,229	-0.45%
2021/03/24	10	10.55	0	0.00	10.50	10	2,246	0.45%
2021/03/17	1	10.45	1	10.45	10.45	0	2,508	0.00%
2021/03/15	5	10.25	45	10.25	10.25	-40	2,563	-1.56%
2021/03/05	0	0.00	10	10.30	10.35	-10	2,922	-0.34%
2021/03/04	10	10.25	0	0.00	10.30	10	2,969	0.34%
2021/02/24	0	0.00	10	10.15	10.05	-10	3,249	-0.31%
2021/02/04	2.1	10.10	10	10.10	9.99	-7.9	3,344	-0.24%
2021/02/02	0	0.00	2	9.58	9.56	-2	3,253	-0.06%
2021/01/26	0	0.00	2	9.65	9.49	-2	3,291	-0.06%
2021/01/21	20	9.91	0.5	9.59	9.50	19.5	3,282	0.59%
2021/01/19	0	0.00	3	10.10	10.05	-3	3,251	-0.09%
2021/01/18	0	0.00	3	9.60	10.05	-3	3,259	-0.09%
2021/01/15	2	10.00	1	10.00	9.88	1	3,244	0.03%
2021/01/14	2	10.33	0	0.00	10.30	2	3,213	0.06%
2021/01/12	1	10.70	0	0.00	10.50	1	3,191	0.03%
2021/01/11	0	0.00	20	11.05	11.10	-20	3,150	-0.63%
2021/01/08	2	11.10	0	0.00	11.05	2	3,146	0.06%
2021/01/07	1	11.10	2	11.10	11.00	-1	3,173	-0.03%
2021/01/06	1	11.10	0	0.00	11.10	1	3,149	0.03%
2021/01/05	0	0.00	1	11.35	11.30	-1	3,112	-0.03%
2021/01/04	1	11.30	37	11.39	11.30	-36	3,102	-1.16%
2020/12/31	0	0.00	0.8	11.50	11.50	-0.8	3,095	-0.03%
2020/12/30	61	12.12	10	11.98	12.05	51	3,035	1.68%
2020/12/29	5	11.35	1	11.35	11.40	4	2,633	0.15%
2020/12/28	0	0.00	2	11.20	11.45	-2	2,632	-0.08%
2020/12/25	2	11.50	20.3	11.47	11.35	-18.3	2,659	-0.69%
2020/12/23	0	0.00	10	11.05	11.10	-10	2,440	-0.41%
2020/12/22	0	0.00	1	11.20	11.05	-1	2,471	-0.04%
2020/12/16	21	11.64	1	11.55	11.55	20	2,571	0.78%
2020/12/15	29	11.55	22	11.53	11.65	7	2,627	0.27%
2020/12/11	0	0.00	1	11.25	11.20	-1	2,452	-0.04%
2020/12/10	0	0.00	11	11.40	11.10	-11	2,440	-0.45%
2020/12/09	2	11.05	0	0.00	11.05	2	2,391	0.08%
2020/12/08	12	11.10	2	11.20	11.00	10	2,378	0.42%
2020/12/07	2	11.50	0	0.00	11.45	2	2,349	0.09%
2020/12/03	25	12.15	1	11.90	11.90	24	2,289	1.05%
2020/12/02	21	11.84	55	12.25	12.30	-34	2,235	-1.52%
2020/12/01	13	11.69	2	12.00	11.70	11	2,042	0.54%
2020/11/30	32.7	12.19	7	12.15	12.05	25.7	2,013	1.28%
2020/11/27	16	11.56	44	11.84	11.95	-28	2,015	-1.39%
2020/11/26	54	11.55	20	11.60	11.45	34	1,972	1.72%
2020/11/25	31	11.16	20.6	11.57	11.75	10.4	1,912	0.54%
2020/11/11	5	10.90	0	0.00	10.80	5	1,798	0.28%
2020/11/10	4	10.95	2	10.95	10.95	2	1,769	0.11%
2020/11/04	0	0.00	2	10.85	10.75	-2	1,720	-0.12%
2020/10/28	0	0.00	4	10.30	10.30	-4	1,634	-0.24%
2020/09/30	3	9.99	0	0.00	10.10	3	1,532	0.20%
2020/09/24	4	10.45	2	10.25	10.30	2	1,551	0.13%
2020/09/21	4	11.53	2	11.75	11.35	2	1,516	0.13%
2020/09/18	0	0.00	5	11.45	11.35	-5	1,454	-0.34%
2020/09/17	0	0.00	4	10.75	10.80	-4	1,374	-0.29%
2020/09/16	12	10.83	0	0.00	10.90	12	1,364	0.88%
2020/09/15	58	11.12	0	0.00	11.10	58	1,322	4.38%
2020/09/14	2	10.60	0	0.00	10.60	2	1,269	0.16%
2020/09/11	0	0.00	6	10.40	10.15	-6	1,202	-0.50%
2020/09/10	14	10.16	9	10.35	10.20	5	1,162	0.43%
2020/09/09	2	9.73	6	9.97	10.35	-4	1,089	-0.37%
2020/09/07	0	0.00	8	9.85	9.63	-8	964	-0.83%
2020/09/03	0	0.00	13	9.40	9.40	-13	956	-1.36%
2020/08/28	0	0.00	1	9.16	9.16	-1	1,057	-0.09%
2020/08/18	2	9.08	3	9.25	8.95	-1	979	-0.10%
2020/07/29	0	0.00	10	8.12	8.11	-10	1,163	-0.86%
2020/07/15	0	0.00	5	8.44	8.42	-5	1,373	-0.36%
2020/07/07	0.4	8.39	0	0.00	8.45	0.4	1,374	0.03%
2020/07/06	0	0.00	3	8.48	8.49	-3	1,370	-0.22%
2020/06/12	0	0.00	19	7.93	7.95	-19	1,413	-1.34%
2020/06/10	0	0.00	4	8.36	8.35	-4	1,447	-0.28%
2020/06/09	5	8.42	0	0.00	8.39	5	1,526	0.33%
2020/05/28	5	8.18	0	0.00	8.20	5	1,544	0.32%
2020/05/08	0	0.00	0.5	8.00	8.03	-0.5	1,313	-0.04%
2020/04/29	0	0.00	1	7.89	8.10	-1	1,285	-0.08%
2020/04/28	0	0.00	1	7.98	7.81	-1	1,261	-0.08%
2020/04/27	0	0.00	2	7.84	7.89	-2	1,284	-0.16%
2020/04/21	90	8.24	228	8.42	8.12	-138	1,213	-11.37%	大賣/鉅額交易
2020/04/20	70	7.75	0	0.00	7.85	70	1,111	6.30%
2020/04/14	0	0.00	2	6.99	7.03	-2	1,085	-0.18%
2020/04/10	6	6.95	0	0.00	6.99	6	1,086	0.55%
2020/04/06	0	0.00	6	6.45	6.55	-6	1,052	-0.57%
2020/03/24	3	6.01	0	0.00	6.03	3	1,002	0.30%
2020/03/18	0	0.00	1	6.38	5.85	-1	927	-0.11%
2020/03/12	1	7.69	5	7.89	7.68	-4	794	-0.50%
2020/03/11	9	8.56	0	0.00	8.53	9	712	1.26%
2020/03/06	18	9.20	0	0.00	9.17	18	640	2.81%
2020/02/26	5	9.58	5	9.61	9.56	0	681	0.00%
2020/02/25	5	9.61	5	9.65	9.65	0	809	0.00%
2020/02/24	10	9.85	0	0.00	9.76	10	806	1.24%
2020/02/21	0	0.00	3	9.86	9.87	-3	805	-0.37%
2020/02/18	0	0.00	18	9.79	9.79	-18	842	-2.14%
2020/02/13	18	9.85	18	10.00	9.82	0	914	0.00%
2020/02/07	19	9.73	0	0.00	9.67	19	934	2.03%
2020/02/06	18	9.75	18	9.85	9.90	0	936	0.00%
2020/01/30	3	9.95	0	0.00	9.86	3	944	0.32%
2019/12/26	1	11.25	1	11.25	11.30	0	1,188	0.00%
2019/12/25	1	11.20	0	0.00	11.20	1	1,197	0.08%
2019/12/24	0	0.00	2	11.33	11.30	-2	1,223	-0.16%
2019/12/12	0	0.00	1	11.10	11.10	-1	1,469	-0.07%
2019/12/11	0	0.00	1	11.20	11.10	-1	1,472	-0.07%
2019/12/09	30	10.78	0	0.00	10.85	30	1,454	2.06%
2019/12/03	0	0.00	1	10.70	10.65	-1	1,524	-0.07%
2019/11/29	1	10.55	0	0.00	10.55	1	1,549	0.06%
2019/11/26	1	11.00	1	11.30	11.00	0	1,634	0.00%
2019/11/25	1	11.10	0	0.00	11.05	1	1,633	0.06%
2019/11/22	0	0.00	4	11.43	11.25	-4	1,623	-0.25%
2019/11/13	0	0.00	4	10.85	10.85	-4	1,600	-0.25%
2019/11/11	1	11.10	0	0.00	11.00	1	1,688	0.06%
2019/10/22	30	11.65	0	0.00	11.65	30	2,399	1.25%
2019/10/17	10	11.50	10	11.50	11.55	0	2,952	0.00%
2019/10/15	5	11.70	118	11.25	11.30	-113	3,319	-3.40%	大賣/鉅額交易
2019/10/14	1	12.05	0	0.00	11.75	1	3,335	0.03%
2019/09/26	4	12.49	0	0.00	12.35	4	3,879	0.10%
2019/09/25	3	12.62	0	0.00	12.55	3	3,878	0.08%
2019/09/24	1	12.75	3	12.73	12.85	-2	3,880	-0.05%
2019/09/23	2	12.43	0	0.00	12.40	2	3,816	0.05%
2019/09/17	0	0.00	18	12.45	12.45	-18	3,839	-0.47%
2019/09/09	0	0.00	1	12.40	12.20	-1	3,875	-0.03%
2019/09/03	0	0.00	3	12.10	12.05	-3	3,940	-0.08%
2019/08/30	1	12.05	0	0.00	12.05	1	3,972	0.03%
2019/08/29	20	12.05	0	0.00	12.10	20	3,932	0.51%
2019/08/26	17	12.13	1	12.40	12.05	16	3,987	0.40%
2019/08/21	0	0.00	1	12.80	12.85	-1	3,984	-0.03%
2019/08/19	4	13.03	0	0.00	12.95	4	3,960	0.10%
2019/08/16	1	13.15	0	0.00	13.15	1	3,962	0.03%
2019/08/14	1	13.40	7	13.50	13.40	-6	4,003	-0.15%
2019/08/13	10	13.35	26	13.35	13.35	-16	3,976	-0.40%
2019/08/12	18	13.09	0	0.00	13.05	18	3,981	0.45%
2019/08/06	20	12.85	21	12.98	12.95	-1	4,111	-0.02%
2019/08/05	13	13.13	0	0.00	13.05	13	4,131	0.31%
2019/08/02	12	13.32	0	0.00	13.30	12	4,158	0.29%
2019/08/01	0	0.00	12	13.63	13.60	-12	4,158	-0.29%
2019/07/30	11	13.36	0	0.00	13.25	11	4,125	0.27%
2019/07/26	22	13.52	2	13.60	13.50	20	4,107	0.49%
2019/07/25	22	14.08	0	0.00	13.80	22	4,065	0.54%
2019/07/24	0	0.00	7	14.46	14.55	-7	4,003	-0.17%
2019/07/23	51	15.00	0	0.00	14.50	51	4,020	1.27%
2019/07/22	21	14.17	21	14.75	14.85	0	3,895	0.00%
2019/07/18	0	0.00	12	15.43	15.25	-12	3,696	-0.32%
2019/07/16	3	15.35	0	0.00	15.25	3	3,752	0.08%
2019/07/12	0	0.00	10	14.80	14.80	-10	3,859	-0.26%
2019/07/11	0	0.00	10	14.65	14.65	-10	3,823	-0.26%
2019/07/09	5	14.35	10	14.40	14.45	-5	3,948	-0.13%
2019/07/08	0	0.00	1	14.65	14.40	-1	3,987	-0.03%
2019/07/05	0	0.00	11	14.16	14.35	-11	4,043	-0.27%
2019/07/04	1	14.05	0	0.00	14.15	1	4,074	0.02%
2019/07/03	0	0.00	25	13.80	13.95	-25	4,098	-0.61%
2019/07/02	2	13.48	0	0.00	13.45	2	4,189	0.05%
2019/07/01	0	0.00	51	13.35	13.40	-51	4,274	-1.19%
2019/06/28	0	0.00	1	13.25	13.15	-1	4,542	-0.02%
2019/06/27	0	0.00	1	13.25	13.20	-1	4,929	-0.02%
2019/06/25	0	0.00	2	13.15	13.05	-2	4,931	-0.04%
2019/06/21	0	0.00	6	13.05	13.05	-6	4,935	-0.12%
2019/06/20	11	12.85	2	12.85	12.85	9	4,928	0.18%
2019/06/19	5	12.82	10	13.00	12.90	-5	4,959	-0.10%
2019/06/18	10	12.85	0	0.00	12.85	10	4,954	0.20%
2019/06/17	20	13.13	0	0.00	13.10	20	4,965	0.40%
2019/06/14	1	13.05	0	0.00	13.15	1	5,028	0.02%
2019/06/13	3	13.10	2	13.10	13.15	1	5,240	0.02%
2019/06/12	2	13.30	1	13.30	13.20	1	5,237	0.02%
2019/06/11	7	13.22	7	13.20	13.15	0	5,223	0.00%
2019/06/05	52	13.15	0	0.00	13.15	52	5,188	1.00%
2019/06/04	1	13.35	0	0.00	13.25	1	5,154	0.02%
2019/05/31	10	13.80	16	13.95	13.80	-6	5,148	-0.12%
2019/05/30	0	0.00	25	13.75	13.75	-25	5,122	-0.49%
2019/05/27	1	13.55	1	13.75	13.55	0	5,097	0.00%
2019/05/24	26	13.66	0	0.00	13.65	26	5,097	0.51%
2019/05/23	18	13.60	0	0.00	13.55	18	5,091	0.35%
2019/05/22	0	0.00	32	14.00	14.05	-32	5,077	-0.63%
2019/05/21	2	13.75	0	0.00	13.80	2	5,051	0.04%
2019/05/20	21	13.74	0	0.00	13.65	21	5,044	0.42%
2019/05/17	10	13.85	0	0.00	13.90	10	5,002	0.20%
2019/05/16	0	0.00	10	14.40	14.25	-10	4,958	-0.20%
2019/05/09	11	14.66	2	14.35	14.25	9	4,759	0.19%
2019/05/08	0	0.00	1	14.70	14.70	-1	4,692	-0.02%
2019/05/07	0	0.00	2	14.50	14.50	-2	4,593	-0.04%
2019/05/02	10	14.60	0	0.00	14.70	10	4,590	0.22%
2019/04/30	1	14.25	2	14.35	14.50	-1	4,587	-0.02%
2019/04/29	10	14.40	14	14.81	14.35	-4	4,554	-0.09%
2019/04/26	1	14.75	6	15.00	15.00	-5	4,484	-0.11%
2019/04/25	8	14.88	0	0.00	15.00	8	4,436	0.18%
2019/04/24	0	0.00	1	15.00	14.90	-1	4,330	-0.02%
2019/04/23	5	15.09	0	0.00	15.10	5	4,256	0.12%
2019/04/22	92	15.29	107	15.48	15.30	-15	4,162	-0.36%	大賣/
2019/04/19	0	0.00	0.3	14.60	14.60	-0.3	3,811	-0.01%
2019/04/18	2	14.78	1	14.90	14.25	1	3,725	0.03%
2019/04/17	1	14.70	3.2	14.62	14.60	-2.2	3,602	-0.06%
2019/04/16	10	14.50	7	14.69	14.45	3	3,712	0.08%
2019/04/15	6	15.04	3	14.80	14.80	3	3,606	0.08%
2019/04/12	7	14.84	3	14.75	14.75	4	3,515	0.11%
2019/04/11	4	14.85	64	14.78	14.70	-60	3,436	-1.75%
2019/04/10	49	14.32	0	0.00	14.30	49	3,270	1.50%
2019/04/09	16	14.40	3	14.35	14.35	13	3,203	0.41%
2019/04/08	2	14.75	317	14.34	14.45	-315	3,128	-10.07%	大賣/鉅額交易
2019/04/03	6	13.83	8	13.75	13.80	-2	2,915	-0.07%
2019/04/02	10	13.80	40	13.73	13.70	-30	2,832	-1.06%
2019/04/01	22	13.13	93	12.87	13.50	-71	2,536	-2.80%
2019/03/28	0	0.00	35	12.35	12.45	-35	2,181	-1.60%
2019/03/26	35	12.21	6	12.25	12.25	29	2,291	1.27%
2019/03/22	50	12.44	50	12.75	12.45	0	2,290	0.00%
2019/03/20	60	12.58	15	12.55	12.55	45	2,318	1.94%
2019/03/19	42	12.95	122	12.99	12.70	-80	2,303	-3.47%	大賣/
2019/03/18	20	12.65	30	12.61	12.95	-10	2,240	-0.45%
2019/03/15	2	12.23	0	0.00	12.10	2	2,043	0.10%
2019/03/14	1	12.50	0	0.00	12.20	1	2,089	0.05%
2019/03/12	14	12.15	0	0.00	12.20	14	2,093	0.67%
2019/03/07	9	12.33	9	12.60	12.20	0	2,607	0.00%
2019/03/06	7	12.25	0	0.00	12.35	7	2,585	0.27%
2019/02/26	11	12.05	0	0.00	12.05	11	2,596	0.42%
2019/02/25	2	12.05	0	0.00	12.05	2	2,625	0.08%
2019/02/20	5	12.22	0	0.00	12.15	5	2,689	0.19%
2019/02/19	10	12.35	0	0.00	12.25	10	2,752	0.36%
2019/02/18	4	12.41	0	0.00	12.45	4	2,749	0.15%
2019/02/14	33	12.70	33	12.90	12.70	0	2,870	0.00%
2019/02/12	44	12.25	0	0.00	12.25	44	3,001	1.47%
2019/02/11	34	12.26	0	0.00	12.25	34	3,061	1.11%
2019/01/30	0	0.00	3	12.25	12.25	-3	3,104	-0.10%
2019/01/29	0	0.00	18	12.20	12.20	-18	3,139	-0.57%
2019/01/28	1	12.30	0	0.00	12.30	1	3,160	0.03%
2019/01/25	0	0.00	2	12.25	12.25	-2	3,205	-0.06%
2019/01/24	0	0.00	3	12.20	12.20	-3	3,241	-0.09%
2019/01/22	40	12.40	0	0.00	12.15	40	3,311	1.21%
2019/01/21	21	12.37	0	0.00	12.25	21	3,345	0.63%
2019/01/18	18	12.83	3	12.80	12.80	15	3,452	0.43%
2019/01/16	3	12.65	3	12.65	12.65	0	3,660	0.00%
2019/01/08	0	0.00	3	12.70	13.30	-3	4,475	-0.07%
2019/01/04	1	11.70	0	0.00	12.00	1	4,512	0.02%
2018/12/27	12	12.15	0	0.00	12.00	12	5,498	0.22%
2018/12/26	1	11.85	0	0.00	11.85	1	5,541	0.02%
2018/12/22	5	12.55	0	0.00	12.75	5	5,946	0.08%
2018/12/21	29	12.94	5	12.70	12.80	24	6,257	0.38%
2018/12/20	24	13.80	0	0.00	13.40	24	6,800	0.35%
2018/12/19	19	13.80	18	13.65	13.50	1	6,840	0.01%
2018/12/17	6	13.43	0	0.00	13.40	6	7,054	0.09%
2018/12/14	50	13.24	41	13.00	13.50	9	7,324	0.12%
2018/12/12	6	13.90	17	13.90	13.80	-11	7,457	-0.15%
2018/12/11	17	13.75	0	0.00	13.75	17	7,507	0.23%
2018/12/10	0	0.00	2	13.85	13.80	-2	7,571	-0.03%
2018/12/06	1	13.75	7	14.30	13.75	-6	7,711	-0.08%
2018/12/05	19	14.28	10	14.45	14.15	9	7,872	0.11%
2018/12/04	86	14.69	31	14.67	14.35	55	7,985	0.69%
2018/12/03	28	14.50	26	15.42	14.45	2	8,207	0.02%
2018/11/30	2	14.20	31	14.32	14.90	-29	8,290	-0.35%
2018/11/29	5	13.90	0	0.00	13.55	5	8,283	0.06%
2018/11/28	6	13.49	0	0.00	13.50	6	8,436	0.07%
2018/11/27	16	13.60	0	0.00	13.45	16	8,764	0.18%
2018/11/22	22	13.97	0	0.00	13.35	22	9,476	0.23%
2018/11/21	5	13.80	2	13.70	13.90	3	9,687	0.03%
2018/11/20	8	13.75	1	13.70	13.70	7	9,990	0.07%
2018/11/19	5	14.07	10	14.50	13.95	-5	10,131	-0.05%
2018/11/16	70	14.29	20.5	14.40	14.10	49.5	10,050	0.49%
2018/11/14	10	13.80	10	13.83	13.65	0	9,971	0.00%
2018/11/13	0	0.00	3	12.95	13.80	-3	9,901	-0.03%
2018/11/12	1	13.75	4	13.54	13.50	-3	9,838	-0.03%
2018/11/09	10	14.34	1	14.40	14.20	9	9,780	0.09%
2018/11/08	3	14.35	4	14.35	14.35	-1	9,627	-0.01%
2018/11/07	0	0.00	8	12.97	13.05	-8	9,560	-0.08%
2018/11/06	2	12.70	0	0.00	12.70	2	9,544	0.02%
2018/11/02	8	12.79	7	12.86	12.75	1	9,517	0.01%
2018/11/01	6	12.80	0	0.00	12.65	6	9,484	0.06%
2018/10/30	6	11.65	6	11.95	12.00	0	9,395	0.00%
2018/10/29	10	12.70	0	0.00	12.40	10	9,258	0.11%
2018/10/26	7	12.77	5	12.95	12.35	2	9,196	0.02%
2018/10/25	4	13.74	0	0.00	13.10	4	9,045	0.04%
2018/10/24	3	14.35	2	14.55	14.30	1	8,893	0.01%
2018/10/23	1	14.80	1	15.00	14.45	0	8,803	0.00%
2018/10/22	1	14.05	7	14.13	14.35	-6	8,655	-0.07%
2018/10/19	70	14.62	36	14.41	14.45	34	8,552	0.40%
2018/10/18	2	13.80	5	14.40	14.40	-3	8,430	-0.04%
2018/10/17	22	14.49	8	14.18	14.10	14	8,326	0.17%
2018/10/16	1	14.80	1	15.10	14.90	0	8,054	0.00%
2018/10/15	72	15.46	34	15.42	15.50	38	7,885	0.48%
2018/10/12	7	15.37	6.1	15.35	15.35	0.9	7,796	0.01%
2018/10/11	15	15.22	12	15.13	15.00	3	7,705	0.04%
2018/10/09	10	16.46	10	16.28	16.40	0	7,492	0.00%
2018/10/08	130	16.64	120	15.87	16.05	10	7,309	0.14%	大買/大賣/
2018/10/05	8	15.61	0	0.00	15.80	8	6,844	0.12%
2018/10/03	44	15.87	46	15.99	15.75	-2	6,624	-0.03%
2018/10/02	2	15.90	1	15.95	16.00	1	6,532	0.02%
2018/10/01	107	15.60	107	15.37	16.00	0	6,393	0.00%	大買/大賣/
2018/09/28	14	14.96	29	14.85	15.50	-15	6,193	-0.24%
2018/09/27	34	16.30	24	16.71	14.40	10	5,862	0.17%
2018/09/26	5	15.61	5	15.68	16.00	0	5,262	0.00%
2018/09/25	40	15.31	38	14.95	15.35	2	5,109	0.04%
2018/09/21	89	15.10	89	14.85	15.15	0	4,971	0.00%
2018/09/20	63	15.64	120	15.01	14.95	-57	4,894	-1.16%	大賣/
2018/09/19	68	14.77	18	14.39	14.90	50	4,652	1.07%
2018/09/18	5	13.45	0	0.00	13.55	5	4,475	0.11%
2018/09/14	8	13.65	8	13.45	13.35	0	4,355	0.00%
2018/09/13	47	13.64	47	13.20	13.40	0	4,276	0.00%
2018/09/12	52	13.33	56	13.45	13.10	-4	4,196	-0.10%
2018/09/07	8	14.64	4	15.60	14.25	4	3,692	0.11%
2018/09/06	3	15.28	8	15.27	15.80	-5	3,382	-0.15%
2018/09/05	2	14.15	5.5	14.44	14.40	-3.5	3,034	-0.11%
2018/09/04	2	13.90	1	14.00	14.10	1	2,866	0.03%
2018/09/03	6	13.75	52	13.92	13.95	-46	2,722	-1.69%
2018/08/31	4	13.90	31	13.36	13.20	-27	2,375	-1.14%
2018/08/30	24	12.26	41	12.45	13.00	-17	1,971	-0.86%
2018/08/29	26	11.65	25	11.42	11.85	1	1,733	0.06%
2018/08/28	51	11.74	54	11.87	11.60	-3	1,627	-0.18%
2018/08/27	63	11.42	77	11.18	11.65	-14	1,437	-0.97%
2018/08/24	10	10.58	6	10.58	10.60	4	1,121	0.36%
2018/08/10	1	9.84	0	0.00	9.35	1	942	0.11%
2018/08/06	0	0.00	2	9.31	9.31	-2	905	-0.22%
2018/08/03	0	0.00	4	9.28	9.29	-4	907	-0.44%
2018/07/25	3	9.31	5	9.32	9.32	-2	902	-0.22%
2018/07/24	2	9.45	2	9.46	9.36	0	895	0.00%
2018/07/20	3	9.41	3	9.30	9.34	0	862	0.00%
2018/07/18	0	0.00	22	9.45	9.45	-22	855	-2.57%
2018/07/10	0	0.00	3	9.47	9.28	-3	835	-0.36%
2018/06/28	0	0.00	2	9.34	9.70	-2	767	-0.26%
2018/06/27	0	0.00	3	9.14	9.21	-3	720	-0.42%
2018/06/25	0	0.00	2	9.08	9.04	-2	717	-0.28%
2018/06/22	0	0.00	1	8.75	8.78	-1	725	-0.14%
2018/06/20	4	8.61	0	0.00	8.60	4	745	0.54%
2018/06/07	23	9.12	1	9.14	9.14	22	1,110	1.98%
2018/06/06	6	9.05	0	0.00	9.14	6	1,114	0.54%
2018/05/30	5	8.42	0	0.00	8.39	5	1,127	0.44%
2018/05/23	0	0.00	10	8.43	8.40	-10	1,143	-0.87%
2018/05/18	10	8.40	0	0.00	8.45	10	1,157	0.86%
2018/04/10	0	0.00	4	8.55	8.55	-4	1,160	-0.34%
2018/03/31	0	0.00	5	8.62	8.55	-5	1,135	-0.44%
2018/03/27	0	0.00	1	8.59	8.50	-1	1,121	-0.09%
2018/03/26	2	8.50	0	0.00	8.42	2	1,113	0.18%
2018/03/23	6	8.55	0	0.00	8.50	6	1,122	0.53%
2018/03/21	0	0.00	20	9.05	8.79	-20	1,087	-1.84%
2018/03/20	0	0.00	5	9.47	9.03	-5	1,049	-0.48%
2018/03/19	20	8.93	4	8.80	8.94	16	906	1.76%
2018/03/15	0	0.00	60	8.16	8.16	-60	673	-8.91%
2018/03/09	20	8.35	0	0.00	8.35	20	675	2.96%
2018/03/07	0	0.00	1	8.37	8.32	-1	648	-0.15%
2018/03/06	0	0.00	51	8.12	8.12	-51	590	-8.63%
2018/03/02	1	8.04	0	0.00	8.04	1	563	0.18%
2018/02/27	2	8.08	0	0.00	8.10	2	553	0.36%
2018/02/22	2	7.96	0	0.00	7.98	2	491	0.41%
2018/01/30	5	8.02	0	0.00	8.03	5	485	1.03%
2018/01/29	5	8.04	0	0.00	8.04	5	493	1.01%
2018/01/16	0	0.00	3	8.15	8.15	-3	502	-0.60%