合機 (1618)-台新券商分點個股進出

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

合機

(1618)

可現股當沖

股價
55.6
漲跌
▼2.1
漲幅
-3.64%
成交量
14,063張
產業
上市電器電纜類股
180人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合機 (1618)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
2024/04/25	143.4	56.73	147.5	56.38	55.60	-4.1	13,004	-0.03%	大買/大賣/
2024/04/24	337.7	59.06	297.3	59.39	57.70	40.4	12,793	0.32%	大買/大賣/
2024/04/23	416.5	58.02	573.1	57.72	55.60	-156.6	12,160	-1.29%	大買/大賣/鉅額交易
2024/04/22	549.3	64.14	326.8	62.24	57.80	222.5	11,661	1.91%	大買/大賣/鉅額交易
2024/04/19	301	63.03	313.7	63.04	64.20	-12.7	11,037	-0.12%	大買/大賣/
2024/04/18	149	58.00	56.7	58.16	58.40	92.3	10,272	0.90%	大買/
2024/04/17	127	51.41	212.3	51.48	53.10	-85.3	10,142	-0.84%	大買/大賣/
2024/04/16	986.8	49.31	982	49.37	48.30	4.8	9,770	0.05%	大買/大賣/
2024/04/15	220	45.95	290.7	46.17	47.35	-70.7	8,461	-0.84%	大買/大賣/
2024/04/12	73.3	41.11	136.2	41.52	43.05	-63	7,923	-0.79%	大賣/
2024/04/11	59	39.39	29.8	39.58	39.15	29.2	7,673	0.38%
2024/04/10	278	39.75	282.1	39.33	39.70	-4.1	7,632	-0.05%	大買/大賣/
2024/04/09	150	39.75	154.2	39.61	39.45	-4.2	7,461	-0.06%	大買/大賣/
2024/04/08	67.5	38.19	100	38.38	38.95	-32.5	7,147	-0.45%
2024/04/03	37.2	36.66	33.7	36.59	36.30	3.6	7,110	0.05%
2024/04/02	183	37.13	14.3	37.05	37.20	168.7	7,314	2.31%	大買/鉅額交易
2024/04/01	75	37.40	14.3	37.35	37.45	60.7	7,316	0.83%
2024/03/29	118.5	37.38	93.1	37.28	37.30	25.4	7,312	0.35%	大買/
2024/03/28	172.5	38.54	147	38.39	38.45	25.5	7,220	0.35%	大買/大賣/
2024/03/27	148	38.73	143	38.64	39.25	5	7,091	0.07%	大買/大賣/
2024/03/26	450	39.21	423.1	39.13	38.55	26.9	6,734	0.40%	大買/大賣/
2024/03/25	130.3	37.26	128.2	37.43	37.20	2.1	5,993	0.04%	大買/大賣/
2024/03/22	125.3	36.69	197.8	36.77	36.65	-72.5	5,764	-1.26%	大買/大賣/
2024/03/21	35	35.48	53	35.47	35.45	-18	5,468	-0.33%
2024/03/20	77.1	34.71	31	34.57	34.55	46.1	5,543	0.83%
2024/03/19	77.1	35.76	67.7	35.97	35.70	9.4	5,701	0.16%
2024/03/18	6	34.64	22.8	35.13	34.90	-16.8	5,806	-0.29%
2024/03/15	18.1	34.63	71	34.61	33.90	-52.9	6,818	-0.78%
2024/03/14	56.1	34.85	45	34.93	34.75	11.1	7,454	0.15%
2024/03/13	128.2	35.29	238	35.30	34.55	-109.8	7,801	-1.41%	大買/大賣/鉅額交易
2024/03/12	320.2	34.26	284.5	34.61	34.55	35.7	8,379	0.43%	大買/大賣/
2024/03/11	114.7	32.08	27	32.03	32.80	87.7	8,693	1.01%	大買/
2024/03/08	37.2	32.46	111.5	32.07	31.40	-74.3	8,729	-0.85%	大賣/
2024/03/07	75.3	34.33	105	34.05	33.65	-29.7	8,700	-0.34%	大賣/
2024/03/06	56	35.72	45	35.80	35.40	11	8,734	0.13%
2024/03/05	47	34.99	63.3	34.76	35.30	-16.3	8,703	-0.19%
2024/03/04	69	35.06	57	35.18	34.85	12	8,713	0.14%
2024/03/01	320	35.60	279.4	35.81	35.75	40.6	8,597	0.47%	大買/大賣/
2024/02/29	220	34.60	140.2	34.68	34.90	79.8	8,262	0.97%	大買/大賣/
2024/02/27	86	33.25	92.4	33.68	33.60	-6.4	8,043	-0.08%
2024/02/26	117.2	33.51	46	33.38	32.70	71.2	7,852	0.91%	大買/
2024/02/23	73	33.12	35	32.90	32.45	38	7,712	0.49%
2024/02/22	81	33.25	73	33.13	33.00	8	7,647	0.10%
2024/02/21	1	31.95	3.1	31.89	31.85	-2.1	7,517	-0.03%
2024/02/20	9	31.96	21	31.63	31.50	-12	7,500	-0.16%
2024/02/19	24	32.66	8.6	32.53	32.45	15.4	7,511	0.21%
2024/02/16	58	31.68	52	31.74	32.10	6	7,580	0.08%
2024/02/15	0	0.00	12	29.96	30.60	-12	7,540	-0.16%
2024/02/05	5	30.54	26	30.44	30.40	-21	7,532	-0.28%
2024/02/02	37.1	31.53	34	31.79	31.35	3.1	7,577	0.04%
2024/02/01	45.3	31.68	56.6	31.34	31.80	-11.3	7,544	-0.15%
2024/01/31	4	29.93	13	29.92	30.05	-9	7,473	-0.12%
2024/01/30	2	30.30	1	30.10	30.10	1	7,475	0.01%
2024/01/29	4	30.41	4	30.37	30.40	0	7,482	0.00%
2024/01/26	2	29.65	1	29.70	29.65	1	7,477	0.01%
2024/01/25	12	29.92	0	0.00	29.80	12	7,480	0.16%
2024/01/24	4	30.74	0	0.00	30.40	4	7,479	0.05%
2024/01/23	4	30.35	2	30.30	30.25	2	7,508	0.03%
2024/01/22	4	30.05	2	30.00	29.85	2	7,517	0.03%
2024/01/19	8	29.69	1	29.70	29.60	7	7,544	0.09%
2024/01/18	4	29.90	4	29.98	29.90	0	7,570	0.00%
2024/01/17	18	30.21	30	30.43	30.15	-12	7,784	-0.15%
2024/01/16	42.2	30.78	18	30.98	30.65	24.2	7,853	0.31%
2024/01/15	53	31.75	25	31.89	31.75	28	7,828	0.36%
2024/01/12	13	30.80	6	30.79	30.65	7	7,784	0.09%
2024/01/11	14.1	30.73	11	31.08	30.70	3.1	7,788	0.04%
2024/01/10	6	30.88	6	30.92	30.60	0	7,793	0.00%
2024/01/09	9	31.16	10	31.40	31.35	-1	7,801	-0.01%
2024/01/08	7	31.69	43	31.54	31.45	-36	7,762	-0.46%
2024/01/05	38	32.32	21	32.34	31.90	17	7,744	0.22%
2024/01/04	54	32.29	24	32.80	32.15	30	7,708	0.39%
2024/01/03	27	32.14	15	32.05	31.85	12	7,677	0.16%
2024/01/02	35	33.18	22.9	33.14	32.85	12.1	7,661	0.16%
2023/12/29	138	32.35	186	32.58	32.65	-48	7,617	-0.63%	大買/大賣/
2023/12/28	116	32.77	138	32.59	32.95	-22	7,547	-0.29%	大買/大賣/
2023/12/27	16	31.52	7	31.62	31.30	9	7,423	0.12%
2023/12/26	23	31.08	19	30.83	30.95	4	7,687	0.05%
2023/12/25	43.5	31.34	9	30.88	30.80	34.5	8,112	0.43%
2023/12/22	7	31.75	13	31.59	31.30	-6	8,669	-0.07%
2023/12/21	7	31.76	2	31.85	31.75	5	8,812	0.06%
2023/12/20	14	32.34	8	32.39	32.35	6	8,767	0.07%
2023/12/19	12.1	32.11	51	32.46	32.35	-38.9	8,735	-0.45%
2023/12/18	28	34.02	44	34.21	33.25	-16	8,681	-0.18%
2023/12/15	68.3	34.41	117.5	34.14	34.00	-49.2	8,631	-0.57%	大賣/
2023/12/14	77	35.86	68	35.83	35.30	9	8,502	0.11%
2023/12/13	107.2	36.03	169	35.90	35.60	-61.8	8,285	-0.75%	大買/大賣/
2023/12/12	939.5	38.03	798	38.02	36.90	141.5	8,080	1.75%	大買/大賣/鉅額交易
2023/12/11	445	35.25	377.1	35.46	36.30	67.9	7,104	0.96%	大買/大賣/
2023/12/08	190	32.01	228.8	32.18	33.00	-38.8	6,508	-0.60%	大買/大賣/
2023/12/07	883.8	33.59	904	32.89	30.00	-20.2	6,119	-0.33%	大買/大賣/
2023/12/06	175.2	31.98	415.6	32.10	33.30	-240.4	5,555	-4.33%	大買/大賣/鉅額交易
2023/12/05	198	30.68	29.8	30.29	30.30	168.2	5,240	3.21%	大買/鉅額交易
2023/12/04	4.3	30.33	36.2	30.04	29.80	-31.9	5,346	-0.60%
2023/12/01	37	29.88	122.1	29.59	29.75	-85.1	5,382	-1.58%	大賣/
2023/11/30	96	28.68	29.6	29.02	28.95	66.4	5,289	1.26%
2023/11/29	26	28.65	60	28.52	28.65	-34	5,293	-0.64%
2023/11/28	4	27.84	28	27.58	27.85	-24	5,278	-0.45%
2023/11/27	123	28.20	70	27.67	27.55	53	5,274	1.00%	大買/
2023/11/24	96	27.98	23	28.25	28.35	73	5,220	1.40%
2023/11/23	5	27.41	2	27.48	27.35	3	5,164	0.06%
2023/11/22	1	27.55	44	27.32	27.40	-43	5,160	-0.83%
2023/11/21	1	27.35	1	27.35	27.30	0	5,164	0.00%
2023/11/20	5	27.46	32	27.49	27.35	-27	5,161	-0.52%
2023/11/17	0	0.00	6	27.43	27.50	-6	5,162	-0.12%
2023/11/16	44	27.77	4	27.80	27.70	40	5,162	0.77%
2023/11/15	29	27.89	38	27.74	27.75	-9	5,118	-0.18%
2023/11/14	82	25.85	0	0.00	25.80	82	5,005	1.64%
2023/11/13	3	25.30	0	0.00	25.30	3	5,008	0.06%
2023/11/10	56	25.53	12	25.17	25.25	44	5,020	0.88%
2023/11/09	10	27.14	9	27.56	27.65	1	4,974	0.02%
2023/11/08	1	27.20	3	27.37	27.25	-2	4,985	-0.04%
2023/11/07	6	26.99	31	26.60	26.65	-25	5,005	-0.50%
2023/11/06	13	26.80	11.1	26.64	26.85	1.9	5,039	0.04%
2023/11/03	13	26.15	7.3	26.17	26.15	5.7	5,057	0.11%
2023/11/02	2	25.95	3	26.05	26.10	-1	5,092	-0.02%
2023/11/01	2	26.25	1.1	25.80	25.80	0.9	5,108	0.02%
2023/10/31	8	26.63	19.5	25.98	26.00	-11.5	5,144	-0.22%
2023/10/30	2	27.40	1	27.15	27.00	1	5,241	0.02%
2023/10/27	20	27.60	14	27.52	27.35	6	5,265	0.11%
2023/10/26	20	28.37	76	28.15	28.05	-56	5,298	-1.06%
2023/10/25	151	28.69	178	28.69	28.50	-27	5,380	-0.50%	大買/大賣/
2023/10/24	209	26.48	170	27.10	27.90	39	5,453	0.72%	大買/大賣/
2023/10/23	29	25.44	2	25.13	25.40	27	5,966	0.45%
2023/10/20	20	24.89	5	24.93	24.85	15	6,234	0.24%
2023/10/19	14	25.46	5	25.40	25.45	9	6,382	0.14%
2023/10/18	25	26.18	97	26.45	25.90	-72	6,454	-1.12%
2023/10/17	34	27.97	23	27.55	27.20	11	6,628	0.17%
2023/10/16	22	28.06	12	28.12	28.05	10	6,888	0.15%
2023/10/13	6	27.78	5	27.92	27.90	1	7,154	0.01%
2023/10/12	33	27.82	10	27.60	27.85	23	7,489	0.31%
2023/10/11	11	27.89	11	27.64	27.30	0	7,691	0.00%
2023/10/06	16	28.37	4	28.33	28.20	12	7,745	0.15%
2023/10/05	19	28.87	29.4	29.02	28.75	-10.4	7,983	-0.13%
2023/10/04	34.5	28.77	58	28.94	28.65	-23.5	8,210	-0.29%
2023/10/03	67	28.97	94	29.01	28.80	-27	8,314	-0.32%
2023/10/02	96.5	30.39	141	30.29	29.80	-44.5	8,230	-0.54%	大賣/
2023/09/28	287.1	30.48	379.5	30.09	30.60	-92.4	7,985	-1.16%	大買/大賣/
2023/09/27	413.6	29.23	374	29.35	28.95	39.6	7,567	0.52%	大買/大賣/
2023/09/26	85.3	28.20	46	28.24	28.10	39.3	7,037	0.56%
2023/09/25	51	26.67	5	26.55	26.55	46	6,868	0.67%
2023/09/22	13	26.21	0	0.00	26.15	13	6,863	0.19%
2023/09/21	22	26.43	71	26.19	26.35	-49	6,851	-0.72%
2023/09/20	44	27.10	13	27.34	26.95	31	6,837	0.45%
2023/09/19	33	27.86	47	27.84	27.70	-14	6,820	-0.21%
2023/09/18	28	28.44	2	28.38	28.30	26	6,788	0.38%
2023/09/15	24	28.43	61	28.39	28.70	-37	6,776	-0.55%
2023/09/14	22	28.82	29.6	28.75	28.70	-7.6	6,728	-0.11%
2023/09/13	99	28.36	110	28.23	28.15	-11	6,648	-0.17%	大賣/
2023/09/12	90	27.61	39	27.68	27.65	51	6,562	0.78%
2023/09/11	393	29.64	462.4	27.94	27.75	-69.4	6,504	-1.07%	大買/大賣/
2023/09/08	83	28.45	90.5	28.69	29.00	-7.5	6,194	-0.12%
2023/09/07	246.5	28.58	219	28.58	29.00	27.5	6,062	0.45%	大買/大賣/
2023/09/06	63.4	27.88	40.1	28.02	27.65	23.3	5,916	0.39%
2023/09/05	22	27.12	88	27.18	27.35	-66	5,865	-1.13%
2023/09/04	85	26.72	13	26.75	26.45	72	5,997	1.20%
2023/09/01	38	26.24	19	25.62	26.85	19	6,083	0.31%
2023/08/31	32	24.73	2	24.75	25.05	30	6,104	0.49%
2023/08/30	3	24.63	0	0.00	24.65	3	6,205	0.05%
2023/08/29	12	24.28	2	24.35	24.40	10	6,254	0.16%
2023/08/28	5	24.15	12	24.35	24.25	-7	6,292	-0.11%
2023/08/25	13	23.95	2	24.10	24.05	11	6,292	0.17%
2023/08/24	28.1	24.28	36	24.17	24.30	-7.9	6,290	-0.13%
2023/08/23	2	24.35	18	24.43	24.45	-16	6,308	-0.25%
2023/08/22	9	24.61	10	24.44	24.45	-1	6,381	-0.02%
2023/08/21	21	24.90	1	25.05	24.80	20	6,462	0.31%
2023/08/18	9	25.61	3	25.18	25.00	6	6,515	0.09%
2023/08/17	51	25.26	3	24.98	25.65	48	6,532	0.73%
2023/08/16	23	25.07	6	24.40	25.05	17	6,600	0.26%
2023/08/15	40	25.20	5	24.93	24.85	35	6,664	0.53%
2023/08/14	13	25.03	75	24.90	24.60	-62	6,666	-0.93%
2023/08/11	10	25.74	28	25.56	25.45	-18	6,644	-0.27%
2023/08/10	39	26.26	74.3	26.11	25.80	-35.3	6,619	-0.53%
2023/08/09	1	26.90	21	27.00	27.00	-20	6,591	-0.30%
2023/08/08	34.5	27.52	40	27.53	27.40	-5.5	6,579	-0.08%
2023/08/07	6	27.55	21.8	27.72	28.00	-15.8	6,562	-0.24%
2023/08/04	34	27.68	24	27.02	28.00	10	6,542	0.15%
2023/08/02	23	28.12	23	27.93	27.35	0	6,515	0.00%
2023/08/01	9	27.55	9.2	27.42	27.35	-0.2	6,406	0.00%
2023/07/31	52	28.44	23	28.22	27.90	29	6,381	0.45%
2023/07/28	70	28.57	53	28.62	28.70	17	6,338	0.27%
2023/07/27	160.5	30.02	140.2	30.30	29.20	20.4	6,220	0.33%	大買/大賣/
2023/07/26	274.2	30.69	174.5	30.95	29.30	99.7	5,948	1.68%	大買/大賣/
2023/07/25	64.1	28.59	165.5	28.28	29.15	-101.4	5,370	-1.89%	大賣/鉅額交易
2023/07/24	153	26.30	60	26.62	26.50	93	5,090	1.83%	大買/
2023/07/21	64	26.08	25	26.05	26.15	39	4,928	0.79%
2023/07/20	112.3	27.59	73	27.73	26.85	39.3	4,859	0.81%	大買/
2023/07/19	82.5	28.60	166.5	28.01	27.50	-84	4,650	-1.81%	大賣/
2023/07/18	42	29.36	69.3	29.46	29.50	-27.2	4,402	-0.62%
2023/07/17	83.1	26.24	171.8	25.63	26.85	-88.7	4,157	-2.13%	大賣/
2023/07/14	94	24.91	42.6	24.66	24.55	51.4	3,838	1.34%
2023/07/13	67	24.29	26.2	23.96	23.80	40.8	3,682	1.11%
2023/07/12	126	24.38	248.3	24.51	24.15	-122.3	3,666	-3.33%	大買/大賣/鉅額交易
2023/07/11	114	24.58	220.9	24.78	25.05	-106.9	3,541	-3.02%	大買/大賣/鉅額交易
2023/07/10	23	23.26	259.3	23.39	23.40	-236.3	3,324	-7.11%	大賣/鉅額交易
2023/07/07	49	21.34	33	21.29	21.30	16	3,269	0.49%
2023/07/06	48	21.90	71	21.85	21.95	-23	3,343	-0.69%
2023/07/05	5	21.30	10	21.31	21.50	-5	3,299	-0.15%
2023/07/04	30	20.90	55	20.89	21.15	-25	3,270	-0.76%
2023/07/03	1	20.40	7	20.40	20.40	-6	3,234	-0.19%
2023/06/30	35	19.91	4	20.00	20.05	31	3,265	0.95%
2023/06/29	47	19.81	1	19.75	19.75	46	3,489	1.32%
2023/06/28	33	19.96	4	19.69	19.60	29	3,695	0.78%
2023/06/27	73.2	19.83	16.3	19.80	19.60	56.9	3,701	1.54%
2023/06/26	31	20.02	6	20.05	20.00	25	3,721	0.67%
2023/06/21	8	20.28	4	20.34	20.40	4	3,715	0.11%
2023/06/20	21	20.20	8.8	20.28	20.35	12.2	3,704	0.33%
2023/06/19	19	20.14	33	20.28	20.10	-14	3,687	-0.38%
2023/06/16	11	20.20	26.9	20.12	20.25	-15.9	3,668	-0.43%
2023/06/15	6	19.64	86	19.62	19.70	-80	3,637	-2.20%
2023/06/14	6	19.64	7	19.73	19.70	-1	3,609	-0.03%
2023/06/13	29	19.47	18	19.36	19.50	11	3,595	0.31%
2023/06/12	91.2	19.49	88	19.26	19.25	3.2	3,569	0.09%
2023/06/09	55.3	19.97	7	20.01	20.10	48.3	3,505	1.38%
2023/06/08	123	20.46	70.5	20.44	20.10	52.6	3,447	1.52%	大買/
2023/06/07	109	22.28	77	22.13	22.30	32	3,249	0.99%	大買/
2023/06/06	115	21.45	81.7	21.58	21.55	33.3	3,084	1.08%	大買/
2023/06/05	112.3	21.56	17.7	21.46	21.35	94.6	2,983	3.17%	大買/
2023/06/02	7.2	20.27	30.3	20.44	20.35	-23.2	2,870	-0.81%
2023/06/01	32	19.73	70.8	19.75	19.85	-38.8	2,806	-1.38%
2023/05/31	0	0.00	5	19.17	19.25	-5	2,760	-0.18%
2023/05/30	18.1	18.89	38	18.91	18.75	-19.9	2,747	-0.73%
2023/05/29	50.4	18.96	98	19.00	18.85	-47.6	2,727	-1.75%
2023/05/26	54	19.43	27	19.28	19.20	27	2,696	1.00%
2023/05/25	15.1	20.01	19	20.28	20.35	-3.9	2,608	-0.15%
2023/05/24	17	19.36	58.2	19.53	19.55	-41.2	2,510	-1.64%
2023/05/23	9	20.27	35.8	20.25	20.25	-26.8	2,447	-1.09%
2023/05/22	31	20.33	22.7	20.47	20.80	8.3	2,397	0.35%
2023/05/19	95.8	20.08	110	19.83	19.70	-14.2	2,301	-0.62%	大賣/
2023/05/18	43	19.35	51	19.35	19.35	-8	2,206	-0.36%
2023/05/17	72	19.14	14	19.12	19.10	58	2,178	2.66%
2023/05/16	39	18.78	292	18.72	18.80	-253	2,158	-11.72%	大賣/鉅額交易
2023/05/15	41	18.92	68	18.87	18.70	-27	2,132	-1.27%
2023/05/12	37	18.81	8	18.91	19.30	29	2,117	1.37%
2023/05/11	37	18.81	8	18.91	18.75	29	2,091	1.39%
2023/05/10	46.4	19.16	53	19.12	19.10	-6.6	2,061	-0.32%
2023/05/09	60	19.12	14	19.01	19.05	46	2,049	2.24%
2023/05/08	24	19.26	28.8	19.24	19.25	-4.8	2,018	-0.24%
2023/05/05	54	18.75	25	18.60	18.80	29	1,987	1.46%
2023/05/04	64	19.03	10	19.12	19.05	54	1,965	2.75%
2023/05/03	34	18.82	3	18.82	18.85	31	1,936	1.60%
2023/05/02	165	18.99	3.8	18.89	18.95	161.2	1,938	8.31%	大買/鉅額交易
2023/04/28	187	18.59	20	18.62	18.75	167	1,908	8.75%	大買/鉅額交易
2023/04/27	1	17.90	2	17.95	18.05	-1	1,877	-0.05%
2023/04/26	1	17.90	4	18.05	18.10	-3	1,881	-0.16%
2023/04/25	12	17.79	135	17.79	17.80	-123	1,878	-6.55%	大賣/鉅額交易
2023/04/24	2	18.25	277	18.19	18.35	-275	1,868	-14.72%	大賣/鉅額交易
2023/04/21	9	18.38	421	18.14	18.00	-412	1,873	-21.99%	大賣/鉅額交易
2023/04/20	8	18.71	285	18.53	18.65	-277	1,834	-15.10%	大賣/鉅額交易
2023/04/19	8	18.76	25.6	18.89	18.85	-17.6	1,811	-0.97%
2023/04/18	24.1	18.80	31	18.81	18.65	-6.9	1,794	-0.39%
2023/04/17	102.9	19.61	22	19.63	19.50	80.9	1,758	4.60%	大買/
2023/04/14	159	19.50	119.4	19.59	19.85	39.6	1,736	2.28%	大買/大賣/
2023/04/13	36	18.54	7	18.49	18.40	29	1,582	1.83%
2023/04/12	8	18.62	147.2	18.66	18.70	-139.2	1,517	-9.17%	大賣/鉅額交易
2023/04/11	55	18.04	37.4	18.09	17.85	17.6	1,406	1.25%
2023/04/10	63	17.21	3.6	17.24	17.25	59.4	1,287	4.62%
2023/04/07	105	17.17	7	17.06	17.05	98	1,253	7.82%	大買/
2023/04/06	276	17.18	0	0.00	17.00	276	1,236	22.32%	大買/鉅額交易
2023/03/31	175	16.84	7	16.76	16.95	168	1,197	14.02%	大買/鉅額交易
2023/03/30	408	17.12	95.2	17.30	17.10	312.8	1,148	27.24%	大買/鉅額交易
2023/03/29	225	17.10	103.9	17.18	17.25	121.2	914	13.25%	大買/大賣/鉅額交易
2023/03/28	1	15.65	3	15.75	15.70	-2	707	-0.28%
2023/03/27	13	15.87	11.1	15.95	16.05	1.9	689	0.28%
2023/03/24	0	0.00	2.6	15.19	15.15	-2.6	653	-0.40%
2023/03/23	0.2	15.15	0	0.00	15.15	0.2	661	0.03%
2023/03/20	5	15.12	3	14.90	15.10	2	698	0.29%
2023/03/16	0	0.00	12	14.56	14.40	-12	723	-1.66%
2023/03/15	4	14.75	0	0.00	14.75	4	719	0.56%
2023/03/10	4	14.91	1.2	14.99	14.90	2.8	735	0.38%
2023/03/09	5	15.32	0	0.00	15.10	5	740	0.68%
2023/03/08	2	15.10	1	15.00	15.10	1	730	0.14%
2023/03/07	0	0.00	18	14.96	15.00	-18	727	-2.48%
2023/03/03	2	14.60	9	14.71	14.70	-7	758	-0.92%
2023/03/02	21	14.60	0.1	14.65	14.65	20.9	768	2.72%
2023/03/01	15	14.75	0.6	14.70	14.75	14.4	770	1.87%
2023/02/24	40	14.83	0	0.00	14.70	40	771	5.18%
2023/02/23	3	15.00	1	15.00	15.05	2	766	0.26%
2023/02/22	1	15.00	2.3	15.01	15.05	-1.3	774	-0.17%
2023/02/21	3	15.15	0	0.00	15.05	3	787	0.38%
2023/02/20	2	14.95	0	0.00	15.00	2	818	0.24%
2023/02/17	10.2	14.80	2	14.80	14.80	8.2	834	0.98%
2023/02/16	3	14.85	0.5	14.80	14.90	2.5	840	0.30%
2023/02/14	0	0.00	0.3	14.75	14.75	-0.3	862	-0.03%
2023/02/13	20	14.63	0	14.70	14.70	20	875	2.29%
2023/02/10	3	14.90	0.8	15.00	14.75	2.2	902	0.24%
2023/02/09	0	0.00	2	15.05	15.05	-2	941	-0.21%
2023/02/08	2	14.85	1.6	14.99	14.95	0.4	951	0.04%
2023/02/06	5	14.95	0	0.00	15.00	5	970	0.51%
2023/02/03	3	15.12	0.8	15.10	15.00	2.2	984	0.22%
2023/02/02	1	15.15	0	0.00	15.20	1	982	0.10%
2023/02/01	1	15.45	7	15.52	15.35	-6	995	-0.60%
2023/01/31	5	15.44	0	0.00	15.55	5	1,005	0.50%
2023/01/30	2.2	15.04	0	0.00	15.05	2.2	1,030	0.21%
2023/01/17	0	0.00	52	15.01	14.95	-52	1,089	-4.77%
2023/01/16	3	14.55	5.8	14.66	14.90	-2.8	1,186	-0.24%
2023/01/13	2	14.95	2	15.15	14.90	0	1,235	0.00%
2023/01/12	3	15.05	6	15.03	14.85	-3	1,220	-0.25%
2023/01/11	1	14.80	1	15.20	14.85	0	1,201	0.00%
2023/01/10	1	14.80	0	0.00	14.75	1	1,180	0.08%
2023/01/09	9	15.09	4	15.05	15.15	5	1,173	0.43%
2023/01/06	4.2	15.11	39.8	15.03	15.05	-35.6	1,151	-3.09%
2023/01/05	24	15.40	62.4	15.79	15.40	-38.4	1,135	-3.38%
2023/01/04	8	15.23	54	15.22	15.45	-46	1,091	-4.21%
2023/01/03	3	14.30	4	14.49	14.45	-1	1,023	-0.10%
2022/12/29	2	14.45	0	0.00	14.35	2	1,025	0.20%
2022/12/28	2	14.15	0.7	14.10	14.10	1.3	1,023	0.13%
2022/12/27	0	0.00	0.1	14.30	14.20	-0.1	1,032	-0.01%
2022/12/26	0.2	14.20	70	14.20	14.20	-69.8	1,044	-6.68%
2022/12/22	0	0.00	0.2	14.55	14.40	-0.2	1,055	-0.02%
2022/12/20	4	14.30	0	0.00	13.95	4	1,079	0.37%
2022/12/19	6	14.33	3	14.30	14.25	3	1,092	0.27%
2022/12/16	6	14.50	11.4	14.60	14.50	-5.4	1,112	-0.48%
2022/12/15	2	14.70	0	0.00	14.75	2	1,133	0.18%
2022/12/14	15	14.70	0	0.00	14.60	15	1,208	1.24%
2022/12/13	13	14.68	0	0.00	14.55	13	1,279	1.02%
2022/12/12	2	14.68	52	14.89	14.75	-50	1,352	-3.70%
2022/12/09	9	14.36	39	14.62	14.40	-30	1,516	-1.98%
2022/12/08	4	13.63	4	13.84	13.90	0	1,717	0.00%
2022/12/06	0	0.00	6	14.13	14.00	-6	1,880	-0.32%
2022/12/05	3	14.28	1	14.55	14.25	2	1,889	0.11%
2022/12/02	2.1	14.69	4	14.45	14.35	-1.9	1,884	-0.10%
2022/12/01	0	0.00	2	14.40	14.40	-2	1,870	-0.11%
2022/11/29	4	14.20	0.1	14.15	14.20	3.9	1,851	0.21%
2022/11/28	5	13.95	5	14.05	14.10	0	1,845	0.00%
2022/11/25	6	14.29	10	14.31	14.10	-4	1,838	-0.22%
2022/11/24	2	13.90	0	0.00	13.90	2	1,806	0.11%
2022/11/23	1	13.85	0	0.00	13.85	1	1,794	0.06%
2022/11/21	0	0.00	3	13.80	13.65	-3	1,786	-0.17%
2022/11/18	7	13.84	0	0.00	13.65	7	1,782	0.39%
2022/11/17	3	13.70	31	13.80	13.80	-28	1,770	-1.58%
2022/11/16	54.2	14.19	50	14.02	13.90	4.2	1,754	0.24%
2022/11/15	17	14.80	43	14.74	14.75	-26	1,716	-1.52%
2022/11/14	2	14.98	0	0.00	14.95	2	1,702	0.12%
2022/11/11	7	15.03	16	14.93	15.00	-9	1,697	-0.53%
2022/11/10	14	15.14	2	15.10	14.85	12	1,685	0.71%
2022/11/09	1	15.10	0	0.00	15.05	1	1,671	0.06%
2022/11/08	4	15.63	9	15.42	15.40	-5	1,662	-0.30%
2022/11/07	8	15.41	14.2	15.40	15.45	-6.2	1,638	-0.38%
2022/11/04	11	14.90	5	14.85	14.95	6	1,592	0.38%
2022/11/03	11	14.76	14	15.00	15.15	-3	1,582	-0.19%
2022/11/02	1	14.95	13	15.01	14.75	-12	1,566	-0.77%
2022/11/01	0	0.00	1	14.60	14.90	-1	1,551	-0.06%
2022/10/28	6	14.48	7	14.50	14.05	-1	1,527	-0.07%
2022/10/27	75	14.64	7.8	14.68	14.65	67.2	1,507	4.46%
2022/10/26	52	14.86	48	14.99	14.45	4	1,482	0.27%
2022/10/25	86	15.00	84	15.06	15.20	2	1,436	0.14%
2022/10/24	103	15.27	97.8	14.99	15.15	5.2	1,372	0.38%	大買/
2022/10/21	35	13.92	45	14.00	14.15	-10	1,266	-0.79%
2022/10/19	0	0.00	6.8	13.24	13.20	-6.8	1,202	-0.57%
2022/10/18	5	13.10	30	13.11	13.10	-25	1,198	-2.09%
2022/10/17	7	12.86	2	12.90	13.05	5	1,196	0.42%
2022/10/14	10	13.28	3	13.25	13.20	7	1,189	0.59%
2022/10/07	1	13.85	0	0.00	13.80	1	1,160	0.09%
2022/10/04	0	0.00	4	14.25	14.10	-4	1,133	-0.35%
2022/09/30	1	13.40	2	13.48	13.60	-1	1,108	-0.09%
2022/09/29	2	13.70	3	13.60	13.45	-1	1,103	-0.09%
2022/09/28	11	13.55	3	13.37	13.25	8	1,098	0.73%
2022/09/27	6	13.58	1	13.75	14.05	5	1,080	0.46%
2022/09/26	7	13.66	6	13.88	13.40	1	1,065	0.09%
2022/09/23	7	14.59	17.5	14.39	14.15	-10.5	1,046	-1.01%
2022/09/22	6	14.68	17	14.59	14.60	-11	1,025	-1.07%
2022/09/21	21	15.10	17	15.25	14.85	4	996	0.40%
2022/09/20	53	15.56	60	15.66	15.20	-7	907	-0.77%
2022/09/19	23	16.18	18.2	15.90	15.70	4.8	831	0.58%
2022/09/16	117.2	16.09	69.4	16.16	16.00	47.8	744	6.42%	大買/
2022/09/15	38	15.57	85.8	15.86	16.00	-47.8	547	-8.73%
2022/09/14	2	14.55	10	14.51	14.55	-8	320	-2.50%
2022/09/13	76	15.03	45.4	14.97	14.90	30.6	288	10.60%
2022/09/12	10	13.88	8.8	14.20	14.20	1.2	145	0.82%
2022/09/08	0	0.00	0.8	12.85	12.95	-0.8	133	-0.60%
2022/09/06	0	0.00	0.1	12.85	12.90	-0.1	145	-0.07%
2022/09/02	0	0.00	0.5	12.95	13.00	-0.5	152	-0.33%
2022/08/29	0	0.00	0.1	12.90	12.85	-0.1	158	-0.06%
2022/08/26	0	0.00	7	12.96	13.00	-7	160	-4.35%
2022/08/23	0	0.00	1	12.80	12.85	-1	163	-0.61%
2022/08/19	0	0.00	11.8	13.01	13.10	-11.8	162	-7.24%
2022/08/18	0	0.00	38	12.92	12.90	-38	165	-23.03%
2022/08/17	0	0.00	1	12.80	12.65	-1	160	-0.62%
2022/08/15	15	12.55	0.2	12.70	12.75	14.8	168	8.81%
2022/08/12	1	12.45	0	0.00	12.45	1	165	0.60%
2022/08/09	0	0.00	0.8	12.10	12.15	-0.8	157	-0.51%
2022/08/08	9	12.01	0	0.00	12.00	9	159	5.66%
2022/08/05	1	12.20	0	0.00	12.15	1	160	0.62%
2022/08/01	0	0.00	1	12.30	12.35	-1	174	-0.57%
2022/07/26	0	0.00	0.4	12.10	12.15	-0.4	175	-0.25%
2022/07/22	0	0.00	2	12.05	12.05	-2	184	-1.09%
2022/07/20	4	12.10	0.4	12.15	12.00	3.6	196	1.86%
2022/07/18	1	11.85	0	0.00	11.80	1	210	0.47%
2022/07/13	0	0.00	6	11.60	11.65	-6	246	-2.44%
2022/07/12	4	11.40	0	0.00	11.30	4	281	1.42%
2022/07/08	1	12.15	0	0.00	12.25	1	333	0.30%
2022/07/07	1	12.15	0	0.00	12.05	1	337	0.30%
2022/06/29	4	13.10	0	0.00	13.05	4	337	1.18%
2022/06/27	3	13.40	1.6	13.35	13.30	1.4	342	0.41%
2022/06/24	2	13.15	0	0.00	13.10	2	339	0.59%
2022/06/22	4	13.25	0	13.20	13.15	4	342	1.17%
2022/06/21	0	0.00	10.4	13.22	13.35	-10.4	340	-3.06%
2022/06/20	6	13.15	0	0.00	13.05	6	340	1.76%
2022/06/17	5	13.27	4	13.30	13.35	1	340	0.29%
2022/06/16	16	13.62	35	13.61	13.35	-19	342	-5.55%
2022/06/15	0	0.00	0.8	13.35	13.60	-0.8	334	-0.24%
2022/06/14	0	0.00	1	13.10	13.20	-1	333	-0.30%
2022/06/10	10	13.45	0	0.00	13.45	10	337	2.96%
2022/06/09	3	13.45	0	0.00	13.45	3	338	0.89%
2022/06/08	14	13.35	0	0.00	13.35	14	337	4.15%
2022/06/07	9	13.25	14	13.30	13.20	-5	335	-1.49%
2022/06/06	14	13.18	0	0.00	13.25	14	336	4.16%
2022/06/01	1	13.35	0	0.00	13.20	1	340	0.29%
2022/05/24	0	0.00	0.1	13.95	12.85	-0.1	334	-0.02%
2022/05/23	0	0.00	4	12.75	12.80	-4	331	-1.21%
2022/05/20	0	0.00	5	12.72	12.70	-5	326	-1.53%
2022/05/19	0	0.00	10	12.50	12.60	-10	325	-3.08%
2022/05/18	3	12.67	0	0.00	12.70	3	325	0.92%
2022/05/17	6	12.52	1.4	12.47	12.50	4.6	322	1.42%
2022/05/16	1	12.40	0	0.00	12.30	1	328	0.30%
2022/05/12	0	0.00	0.8	12.40	12.20	-0.8	328	-0.24%
2022/05/10	0	0.00	10	12.75	12.80	-10	321	-3.11%
2022/05/09	1	13.00	0	0.00	13.00	1	317	0.31%
2022/05/06	0	0.00	10	13.30	13.30	-10	315	-3.17%
2022/05/05	0	0.00	0.8	13.45	13.55	-0.8	318	-0.25%
2022/05/03	0	0.00	3	13.42	13.35	-3	321	-0.93%
2022/04/29	0	0.00	2	13.45	13.50	-2	324	-0.62%
2022/04/28	5	13.30	1	13.40	13.35	4	321	1.24%
2022/04/27	1	13.00	3	13.15	13.20	-2	318	-0.63%
2022/04/25	6	13.83	0	0.00	13.70	6	308	1.94%
2022/04/22	2	14.45	2	14.50	14.35	0	300	0.00%
2022/04/21	2	14.75	0	0.00	14.50	2	302	0.66%
2022/04/20	5	14.50	0	0.00	14.60	5	298	1.67%
2022/04/19	0	0.00	1.1	14.45	14.60	-1.1	289	-0.38%
2022/04/18	6	14.37	27.4	14.51	14.35	-21.4	275	-7.78%
2022/04/15	72	14.50	3.5	14.50	14.55	68.5	243	28.13%
2022/04/14	9.5	13.89	11	14.04	14.10	-1.5	221	-0.68%
2022/04/13	0	0.00	20.8	13.43	13.60	-20.8	199	-10.44%
2022/04/08	0	0.00	13	13.50	13.40	-13	200	-6.48%
2022/04/07	0	0.00	2	13.30	13.30	-2	198	-1.02%
2022/04/06	5	13.35	1.4	13.30	13.35	3.6	198	1.80%
2022/04/01	0	0.00	1.2	13.30	13.30	-1.2	199	-0.59%
2022/03/30	0	0.00	0.4	13.30	13.35	-0.4	202	-0.22%
2022/03/29	0	0.00	10.4	13.30	13.25	-10.4	200	-5.16%
2022/03/25	1	13.40	2.2	13.33	13.35	-1.2	202	-0.59%
2022/03/24	0	0.00	0.2	13.35	13.30	-0.2	203	-0.10%
2022/03/22	0	0.00	0.3	13.20	13.25	-0.3	220	-0.12%
2022/03/21	0	0.00	0.3	13.22	13.25	-0.3	217	-0.15%
2022/03/17	0	0.00	7	13.20	13.20	-7	230	-3.04%
2022/03/16	10	13.05	3	13.05	13.10	7	235	2.98%
2022/03/15	1	13.00	0	0.00	13.00	1	236	0.42%
2022/03/14	2	13.30	1.8	13.28	13.35	0.2	230	0.09%
2022/03/11	1	13.25	0	0.00	13.30	1	230	0.43%
2022/03/09	0	0.00	3	13.10	13.15	-3	241	-1.24%
2022/03/08	0	0.00	1.1	13.06	12.90	-1.1	243	-0.44%
2022/03/04	0	0.00	5	13.60	13.60	-5	240	-2.08%
2022/03/03	0	0.00	2.9	13.57	13.60	-2.9	246	-1.17%
2022/03/02	2	13.50	6.7	13.51	13.50	-4.7	250	-1.88%
2022/03/01	0	0.00	0.8	13.51	13.50	-0.8	255	-0.31%
2022/02/25	0.4	13.35	0	0.00	13.35	0.4	257	0.16%
2022/02/24	21	13.38	0	0.00	13.30	21	261	8.02%
2022/02/23	0	0.00	1.6	13.58	13.65	-1.6	262	-0.61%
2022/02/22	1	13.60	1	13.50	13.55	0	264	0.00%
2022/02/18	1.8	13.70	1	13.70	13.70	0.8	272	0.28%
2022/02/16	11	13.70	0	0.00	13.70	11	304	3.61%
2022/02/15	1	13.60	1	13.60	13.60	0	302	0.00%
2022/02/14	0	0.00	0.8	13.70	13.65	-0.8	303	-0.26%
2022/02/11	1	13.90	0	0.00	13.90	1	311	0.32%
2022/02/10	0	0.00	0.6	13.95	13.95	-0.6	313	-0.19%
2022/02/09	1	13.95	0	0.00	13.95	1	316	0.32%
2022/02/08	0	0.00	0.1	13.80	13.85	-0.1	325	-0.04%
2022/02/07	0	0.00	2.3	13.71	13.80	-2.3	339	-0.67%
2022/01/25	7	13.36	4	13.55	13.35	3	340	0.88%
2022/01/24	0	0.00	1.8	13.60	13.60	-1.8	344	-0.52%
2022/01/21	1	13.75	1	13.85	13.70	0	342	0.00%
2022/01/20	0	0.00	2	14.00	14.00	-2	341	-0.58%
2022/01/18	1	14.00	1.4	13.98	14.00	-0.4	345	-0.12%
2022/01/17	1	13.70	0	0.00	13.85	1	349	0.29%
2022/01/12	3	14.00	1.6	14.00	14.05	1.4	358	0.39%
2022/01/10	1	14.00	0	0.00	14.10	1	361	0.28%
2022/01/07	2	14.15	1.2	14.28	14.20	0.8	368	0.22%
2022/01/06	0.2	14.30	0	0.00	14.30	0.2	374	0.05%
2022/01/05	0	0.00	4.4	14.41	14.35	-4.4	378	-1.16%
2021/12/30	0	0.00	0.6	14.55	14.50	-0.6	399	-0.15%
2021/12/29	4	14.46	1	14.55	14.60	3	414	0.72%
2021/12/28	0	0.00	4.4	14.44	14.40	-4.4	427	-1.03%
2021/12/27	10	14.25	0.6	14.50	14.50	9.4	436	2.15%
2021/12/24	15	14.45	12	14.45	14.45	3	436	0.69%
2021/12/23	0	0.00	3	14.40	14.35	-3	446	-0.67%
2021/12/22	0	0.00	2	14.40	14.35	-2	447	-0.45%
2021/12/21	0	0.00	1	14.45	14.40	-1	447	-0.22%
2021/12/17	3	14.35	0	0.00	14.35	3	453	0.66%
2021/12/16	3	14.42	0.8	14.40	14.40	2.2	453	0.49%
2021/12/15	0	0.00	11	14.40	14.45	-11	455	-2.41%
2021/12/14	0.2	14.40	2.1	14.50	14.30	-1.9	458	-0.41%
2021/12/13	1	14.65	0.4	14.70	14.60	0.6	458	0.13%
2021/12/10	0	0.00	1	14.50	14.50	-1	449	-0.22%
2021/12/09	0	0.00	0	14.65	14.75	0	450	0.00%
2021/12/08	0	0.00	0.1	14.65	14.55	-0.1	452	-0.02%
2021/12/07	0	0.00	0.8	14.56	14.50	-0.8	457	-0.17%
2021/12/06	0	0.00	3.7	14.50	14.60	-3.7	470	-0.80%
2021/12/03	0.2	14.20	0.3	14.20	14.25	-0.1	472	-0.01%
2021/12/02	0	0.00	0.7	14.10	14.20	-0.7	478	-0.14%
2021/12/01	0	0.00	1.8	14.23	14.20	-1.8	486	-0.37%
2021/11/30	0	0.00	4	14.18	14.10	-4	493	-0.81%
2021/11/29	0	0.00	1	14.05	14.15	-1	501	-0.20%
2021/11/26	0.2	14.40	0	0.00	14.40	0.2	502	0.04%
2021/11/25	0	0.00	0.8	14.80	14.85	-0.8	511	-0.16%
2021/11/24	0	0.00	0.3	14.50	14.50	-0.3	516	-0.06%
2021/11/23	0.2	14.50	3	14.60	14.40	-2.8	523	-0.53%
2021/11/22	1.2	14.72	0	0.00	14.65	1.2	542	0.22%
2021/11/19	0.3	14.73	0	0.00	14.80	0.3	592	0.05%
2021/11/16	27.4	14.34	7	14.76	14.40	20.4	1,041	1.96%
2021/11/15	9	14.86	4	14.85	15.00	5	1,027	0.49%
2021/11/10	0.4	15.40	1	15.60	15.35	-0.6	1,054	-0.06%
2021/11/09	4	14.90	5	14.85	14.95	-1	1,056	-0.09%
2021/11/08	0.2	15.10	1	15.20	15.05	-0.8	1,060	-0.08%
2021/11/05	2	15.40	41.5	15.29	15.25	-39.5	1,068	-3.70%
2021/11/04	2.2	15.15	4.8	15.18	15.25	-2.6	1,066	-0.24%
2021/11/03	1	14.80	0.8	14.70	14.70	0.2	1,060	0.02%
2021/11/02	0.4	14.90	42	14.54	14.60	-41.7	1,063	-3.92%
2021/11/01	0.6	14.73	1.9	14.83	14.90	-1.3	1,070	-0.12%
2021/10/29	0	0.00	3	14.45	14.50	-3	1,074	-0.28%
2021/10/28	0	0.00	9.2	14.57	14.45	-9.2	1,080	-0.85%
2021/10/27	0	0.00	2.2	14.45	14.45	-2.2	1,093	-0.20%
2021/10/26	0	0.00	4	14.40	14.45	-4	1,104	-0.36%
2021/10/25	1	14.15	5.2	14.17	14.35	-4.2	1,125	-0.37%
2021/10/22	0.4	14.25	2	14.31	14.15	-1.6	1,133	-0.14%
2021/10/21	0.4	14.40	1.1	14.40	14.30	-0.7	1,143	-0.06%
2021/10/20	15	14.42	0	0.00	14.40	15	1,149	1.30%
2021/10/19	0	0.00	3.3	14.25	14.30	-3.3	1,165	-0.28%
2021/10/18	22.1	13.91	5.1	13.97	14.05	17	1,186	1.43%
2021/10/06	0	0.00	2	13.50	13.25	-2	1,205	-0.17%
2021/10/05	5	13.60	11	13.50	13.55	-6	1,230	-0.49%
2021/10/04	10	13.40	2	13.68	13.35	8	1,268	0.63%
2021/10/01	0.2	14.00	2	14.05	14.00	-1.9	1,283	-0.14%
2021/09/30	7	14.70	9	14.73	14.70	-2	1,287	-0.16%
2021/09/29	12	14.58	32	14.50	14.50	-20	1,305	-1.53%
2021/09/28	3	14.67	9	14.74	14.90	-6	1,313	-0.46%
2021/09/27	2.1	14.55	12.1	14.31	14.45	-10	1,316	-0.76%
2021/09/24	0	0.00	3	14.10	14.05	-3	1,338	-0.23%
2021/09/23	5	14.00	21	13.93	13.90	-16	1,384	-1.16%
2021/09/22	11	14.05	41	14.03	14.05	-30	1,465	-2.05%
2021/09/17	0	0.00	1	14.05	14.15	-1	1,512	-0.07%
2021/09/15	0	0.00	1	14.20	14.20	-1	1,550	-0.06%
2021/09/14	0	0.00	12	14.19	14.15	-12	1,570	-0.76%
2021/09/13	14	14.33	57	14.32	14.30	-43	1,598	-2.69%
2021/09/10	0	0.00	0.1	13.80	13.80	-0.1	1,616	-0.01%
2021/09/09	0	0.00	2	13.70	13.75	-2	1,658	-0.12%
2021/09/07	0	0.00	7	13.55	13.70	-7	1,850	-0.38%
2021/09/06	1	13.55	0	0.00	13.45	1	1,934	0.05%
2021/09/03	1	13.70	64	13.63	13.70	-63	1,992	-3.16%
2021/09/02	2	13.70	3	13.80	13.60	-1	2,019	-0.05%
2021/09/01	19	14.11	42	14.26	13.90	-23	2,026	-1.13%
2021/08/31	51	13.83	3	13.80	13.95	48	2,020	2.38%
2021/08/30	1	13.65	2	13.65	13.60	-1	2,042	-0.05%
2021/08/27	0	0.00	5	13.53	13.50	-5	2,070	-0.24%
2021/08/26	2	13.35	0	0.00	13.35	2	2,079	0.10%
2021/08/25	3	13.10	0	0.00	13.05	3	2,093	0.14%
2021/08/24	10	13.00	2	13.05	13.00	8	2,106	0.38%
2021/08/23	0	0.00	1	12.85	13.20	-1	2,155	-0.05%
2021/08/20	0	0.00	5	12.53	12.60	-5	2,193	-0.23%
2021/08/18	6.2	12.51	4	12.34	13.05	2.2	2,201	0.10%
2021/08/17	50.3	12.67	99	12.56	12.50	-48.8	2,205	-2.21%
2021/08/16	40	13.71	515.3	13.51	13.50	-475.3	2,175	-21.84%	大賣/鉅額交易
2021/08/13	11	13.42	104	13.45	13.40	-93	1,760	-5.28%	大賣/
2021/08/12	2	13.70	107	13.77	13.70	-105	1,801	-5.83%	大賣/鉅額交易
2021/08/11	36	13.53	15	13.55	13.50	21	1,946	1.08%
2021/08/10	11.2	14.16	8	14.26	13.90	3.2	1,987	0.16%
2021/08/09	116	14.55	40	14.58	14.40	76	2,025	3.75%	大買/
2021/08/06	3	15.08	4	15.01	15.05	-1	2,066	-0.05%
2021/08/05	4	15.24	26	15.11	15.10	-22	2,162	-1.02%
2021/08/04	54	15.38	0	0.00	15.40	54	2,229	2.42%
2021/08/03	2	15.78	3	15.87	15.75	-1	2,344	-0.04%
2021/08/02	67	15.43	11	15.55	15.60	56	2,419	2.31%
2021/07/30	0	0.00	36	15.65	15.35	-36	2,489	-1.45%
2021/07/29	2	15.53	6	15.57	15.60	-4	2,589	-0.15%
2021/07/28	7	15.51	2	15.60	15.40	5	2,703	0.18%
2021/07/27	3	16.15	2	15.70	15.85	1	2,833	0.04%
2021/07/26	7	16.07	15	16.17	16.10	-8	2,910	-0.27%
2021/07/23	5	15.83	9	15.92	15.90	-4	3,024	-0.13%
2021/07/22	9.5	15.57	129	15.59	15.45	-119.5	3,211	-3.72%	大賣/鉅額交易
2021/07/21	8	15.96	7	15.81	15.70	1	3,397	0.03%
2021/07/20	2	15.90	15	15.95	16.05	-13	3,503	-0.37%
2021/07/19	1	16.20	32	16.01	16.25	-31	3,603	-0.86%
2021/07/16	10	16.09	12	16.05	16.05	-2	3,842	-0.05%
2021/07/15	39	15.46	13	15.78	16.05	26	3,916	0.66%
2021/07/14	123.2	15.31	7	15.29	15.20	116.2	3,981	2.92%	大買/鉅額交易
2021/07/13	85	15.61	12	15.58	15.55	73	4,091	1.78%
2021/07/12	38.2	15.93	26	15.87	15.75	12.2	4,213	0.29%
2021/07/09	34.2	16.37	3	16.43	16.25	31.2	4,344	0.72%
2021/07/08	6	17.02	22.3	17.06	17.05	-16.3	4,494	-0.36%
2021/07/07	56	16.87	12	16.86	16.70	44	4,949	0.89%
2021/07/06	117.2	16.94	42	16.80	16.80	75.2	5,032	1.49%	大買/
2021/07/05	53	17.15	14	17.15	17.10	39	5,103	0.76%
2021/07/02	2	17.30	4	17.55	17.25	-2	5,174	-0.04%
2021/07/01	10	17.57	18	17.68	17.25	-8	5,207	-0.15%
2021/06/30	93.1	17.84	77	18.16	17.90	16.1	5,214	0.31%
2021/06/29	90	17.90	61	18.03	17.95	29	5,196	0.56%
2021/06/28	5	17.50	23	17.51	17.80	-18	5,153	-0.35%
2021/06/25	3	17.00	12	17.02	16.85	-9	5,120	-0.18%
2021/06/24	15	17.02	19	17.10	17.05	-4	5,138	-0.08%
2021/06/23	4	16.85	12	16.75	16.65	-8	5,138	-0.16%
2021/06/22	12	16.96	7	17.04	16.85	5	5,163	0.10%
2021/06/21	23	16.58	44	16.77	16.40	-21	5,185	-0.40%
2021/06/18	22.2	17.24	17	17.24	17.00	5.2	5,292	0.10%
2021/06/17	78	17.89	62	17.79	17.70	16	5,543	0.29%
2021/06/16	278.2	17.91	311.1	18.08	18.25	-32.9	5,721	-0.57%	大買/大賣/
2021/06/15	55	17.33	46	17.71	18.30	9	5,602	0.16%
2021/06/11	11	16.75	13	16.78	16.65	-2	5,554	-0.04%
2021/06/10	23	16.23	16	16.24	16.20	7	5,516	0.13%
2021/06/09	2	15.73	13	15.67	15.70	-11	5,506	-0.20%
2021/06/08	0	0.00	6	16.03	15.95	-6	5,525	-0.11%
2021/06/07	18	15.85	3	16.05	15.95	15	5,561	0.27%
2021/06/04	15	16.51	20	16.48	16.45	-5	5,641	-0.09%
2021/06/03	11	16.34	7	16.39	16.35	4	5,631	0.07%
2021/06/02	15	16.23	20	16.18	16.10	-5	5,646	-0.09%
2021/06/01	16	16.16	5	16.35	16.25	11	5,651	0.19%
2021/05/31	88	16.46	49	16.51	16.20	39	5,684	0.69%
2021/05/28	58	16.08	111	15.97	16.00	-53	5,697	-0.93%	大賣/
2021/05/27	24	15.58	55	15.64	15.55	-31	5,722	-0.54%
2021/05/26	13	15.55	4	15.61	15.55	9	5,742	0.16%
2021/05/25	6.2	15.53	13	15.55	15.50	-6.8	5,781	-0.12%
2021/05/24	23	15.44	3	15.43	15.30	20	5,784	0.35%
2021/05/21	0	0.00	11	15.15	15.40	-11	5,791	-0.19%
2021/05/20	142	15.35	93	15.37	15.00	49	5,820	0.84%	大買/
2021/05/19	273	15.89	169	15.94	15.95	104	5,796	1.79%	大買/大賣/鉅額交易
2021/05/18	110	14.86	37	14.75	15.15	73	5,722	1.28%	大買/
2021/05/17	88	14.31	127	14.15	13.80	-39	5,750	-0.68%	大賣/
2021/05/14	236	15.43	50	15.46	15.30	186	5,725	3.25%	大買/鉅額交易
2021/05/13	59	15.15	179	14.86	15.10	-120	5,788	-2.07%	大賣/鉅額交易
2021/05/12	95	16.49	158	16.55	15.95	-63	5,692	-1.11%	大賣/
2021/05/11	128.2	17.95	193	18.11	17.70	-64.8	5,624	-1.15%	大買/大賣/
2021/05/10	146	19.48	60	19.33	19.10	86	5,511	1.56%	大買/
2021/05/07	88	19.79	105	19.83	20.05	-17	5,438	-0.31%	大賣/
2021/05/06	71	20.51	15.2	20.32	19.95	55.8	5,368	1.04%
2021/05/05	95.1	21.08	165	20.95	20.65	-69.9	5,263	-1.33%	大賣/
2021/05/04	231.5	19.89	187.1	20.30	20.15	44.4	5,150	0.86%	大買/大賣/
2021/05/03	114.1	22.09	61	22.23	21.65	53.1	5,018	1.06%	大買/
2021/04/29	124.4	22.07	51	22.19	22.55	73.4	4,942	1.48%	大買/
2021/04/28	182	22.66	144	22.80	22.45	38	4,832	0.79%	大買/大賣/
2021/04/27	269	22.26	188	22.45	21.80	81	4,651	1.74%	大買/大賣/
2021/04/26	35	21.26	90	21.16	21.60	-55	4,464	-1.23%
2021/04/23	175.1	20.18	48	20.42	19.95	127.1	4,357	2.92%	大買/鉅額交易
2021/04/22	269.1	20.75	152	20.86	20.50	117.1	4,276	2.74%	大買/大賣/鉅額交易
2021/04/21	60.1	19.53	97	19.61	19.75	-36.9	4,032	-0.92%
2021/04/20	74	19.24	56	19.40	19.25	18	3,954	0.46%
2021/04/19	113.2	19.25	78	19.32	19.20	35.2	3,897	0.90%	大買/
2021/04/16	256.2	19.06	285	19.18	19.25	-28.9	3,795	-0.76%	大買/大賣/
2021/04/15	178	18.61	139	18.59	18.55	39	3,664	1.06%	大買/大賣/
2021/04/14	249	17.33	88	17.73	18.05	161	3,520	4.57%	大買/鉅額交易
2021/04/13	621	17.81	491	18.05	17.35	130	3,368	3.86%	大買/大賣/鉅額交易
2021/04/12	80	16.32	40	16.43	16.55	40	2,927	1.37%
2021/04/09	196	16.50	8	16.61	16.70	188	2,864	6.56%	大買/鉅額交易
2021/04/08	106	16.72	24	16.45	16.70	82	2,814	2.91%	大買/
2021/04/07	62	15.72	4	15.79	15.80	58	2,755	2.11%
2021/04/06	15	15.55	5	15.47	15.55	10	2,753	0.36%
2021/04/01	56	15.21	35	15.08	15.20	21	2,743	0.77%
2021/03/31	18	15.27	13	15.29	15.30	5	2,760	0.18%
2021/03/30	51	15.02	12	14.96	14.95	39	2,870	1.36%
2021/03/29	94	14.85	3.1	14.88	14.95	91	2,884	3.15%
2021/03/26	16	14.80	7	14.77	14.75	9	3,012	0.30%
2021/03/25	38	14.97	36.1	14.77	14.70	1.9	3,255	0.06%
2021/03/24	22	14.55	11	14.74	14.70	11	3,505	0.31%
2021/03/23	87.1	15.09	76	15.21	14.95	11.1	3,467	0.32%
2021/03/22	185.1	17.13	191	16.80	16.15	-6	3,367	-0.18%	大買/大賣/
2021/03/19	94	15.69	175	15.46	16.15	-81	3,085	-2.63%	大賣/
2021/03/18	34	14.58	4	14.64	14.70	30	2,892	1.04%
2021/03/17	62.1	14.19	42	14.43	14.40	20.1	2,867	0.70%
2021/03/16	2	14.38	207	14.32	14.30	-205	2,856	-7.18%	大賣/鉅額交易
2021/03/15	14	14.38	4	14.40	14.35	10	2,873	0.35%
2021/03/12	58	14.41	19	14.38	14.35	39	2,875	1.36%
2021/03/11	19	14.37	8	14.39	14.45	11	2,888	0.38%
2021/03/10	33	14.58	52	14.61	14.20	-19	2,882	-0.66%
2021/03/09	39	14.10	30	14.03	13.90	9	2,833	0.32%
2021/03/08	1	13.85	3	14.00	13.95	-2	2,876	-0.07%
2021/03/05	4	13.75	326	13.60	13.60	-322	3,066	-10.50%	大賣/鉅額交易
2021/03/04	129	14.13	52	14.11	13.90	77	3,212	2.40%	大買/
2021/03/03	33	14.14	40	13.78	13.85	-7	3,231	-0.22%
2021/03/02	296	13.91	54	14.08	13.55	242	3,233	7.48%	大買/鉅額交易
2021/02/26	1	13.45	6	13.56	13.50	-5	3,222	-0.16%
2021/02/25	100	13.39	2	13.33	13.45	98	3,205	3.06%
2021/02/24	20	13.20	0	0.00	13.10	20	3,203	0.62%
2021/02/23	6	13.25	11	13.35	13.25	-5	3,195	-0.16%
2021/02/22	72	12.91	17	13.01	13.10	55	3,197	1.72%
2021/02/19	3	12.68	10	12.65	12.80	-7	3,173	-0.22%
2021/02/18	24	12.78	15	12.71	13.00	9	3,167	0.28%
2021/02/17	28	12.07	17	12.47	12.65	11	3,113	0.35%
2021/02/05	0	0.00	10	11.55	11.50	-10	3,041	-0.33%
2021/02/04	27	11.58	0	0.00	11.70	27	3,057	0.88%
2021/02/02	0	0.00	1	10.85	11.05	-1	3,239	-0.03%
2021/01/28	0	0.00	10	10.90	10.95	-10	3,429	-0.29%
2021/01/22	0	0.00	14	10.88	10.95	-14	3,631	-0.39%
2021/01/21	2	11.05	1	10.75	10.75	1	3,726	0.03%
2021/01/20	3	10.82	2	11.05	10.80	1	3,801	0.03%
2021/01/19	17	11.39	0	0.00	11.35	17	3,858	0.44%
2021/01/18	0	0.00	5	11.04	11.30	-5	4,146	-0.12%
2021/01/15	2	11.33	0	0.00	11.30	2	4,192	0.05%
2021/01/14	4	11.76	0	0.00	11.85	4	4,188	0.10%
2021/01/13	3	11.80	3	11.87	11.80	0	4,229	0.00%
2021/01/12	16	11.78	37	11.83	11.70	-21	4,381	-0.48%
2021/01/11	25	12.24	8	12.20	12.35	17	4,440	0.38%
2021/01/08	4	12.80	1	12.80	12.70	3	4,476	0.07%
2021/01/07	6	12.79	12	12.80	12.85	-6	4,576	-0.13%
2021/01/06	30	12.73	9	12.89	12.60	21	4,665	0.45%
2021/01/05	4	13.40	24	13.60	13.30	-20	4,633	-0.43%
2021/01/04	13	13.51	22	13.62	13.45	-9	4,628	-0.19%
2020/12/31	28	13.46	21	13.55	13.35	7	4,593	0.15%
2020/12/30	12	13.41	1	13.45	13.40	11	4,562	0.24%
2020/12/29	9	13.71	7	13.50	13.30	2	4,537	0.04%
2020/12/28	11	13.38	1	13.50	13.40	10	4,491	0.22%
2020/12/25	24	13.77	48	13.62	13.60	-24	4,458	-0.54%
2020/12/24	152	13.95	153	14.03	13.60	-1	4,406	-0.02%	大買/大賣/
2020/12/23	18	12.89	44	12.96	13.00	-26	4,258	-0.61%
2020/12/22	79	13.52	104	13.44	12.70	-25	4,232	-0.59%	大賣/
2020/12/21	244	14.15	147	14.21	13.95	97	4,085	2.37%	大買/大賣/
2020/12/18	102	13.72	474	13.55	14.00	-372	3,829	-9.71%	大買/大賣/鉅額交易
2020/12/17	1	12.75	2	12.68	12.75	-1	3,538	-0.03%
2020/12/16	12	12.59	8	12.68	12.70	4	3,535	0.11%
2020/12/14	3	12.32	2	12.45	12.50	1	3,551	0.03%
2020/12/11	1	11.95	0	0.00	12.05	1	3,545	0.03%
2020/12/10	55	12.35	22	12.24	12.20	33	3,530	0.93%
2020/12/09	42	12.36	71	12.34	12.30	-29	3,520	-0.82%
2020/12/08	50	12.76	30	12.73	12.75	20	3,502	0.57%
2020/12/07	37	12.68	4	12.71	12.65	33	3,516	0.94%
2020/12/04	5	12.87	2	12.85	12.85	3	3,563	0.08%
2020/12/03	6	12.79	14	12.66	12.80	-8	3,559	-0.22%
2020/12/02	10	13.32	56	13.18	13.10	-46	3,550	-1.30%
2020/12/01	224	13.70	42	13.77	13.30	182	3,494	5.21%	大買/鉅額交易
2020/11/30	361	13.43	354	13.43	13.85	7	3,306	0.21%	大買/大賣/
2020/11/27	20	12.43	14	12.47	12.60	6	3,150	0.19%
2020/11/26	26	12.16	116	12.17	12.25	-90	3,087	-2.92%	大賣/
2020/11/25	35	11.98	5	11.85	11.95	30	3,047	0.98%
2020/11/24	2	11.70	1	11.70	11.65	1	2,989	0.03%
2020/11/23	10	11.83	1	11.80	11.75	9	2,984	0.30%
2020/11/19	15	11.62	25	11.61	11.50	-10	2,990	-0.33%
2020/11/18	4	11.55	1.2	11.35	11.55	2.8	2,968	0.09%
2020/11/17	5	11.10	0	0.00	11.10	5	2,950	0.17%
2020/11/16	10	11.30	1	11.25	11.05	9	2,950	0.31%
2020/11/13	0	0.00	1	11.15	11.25	-1	2,991	-0.03%
2020/11/12	6	11.22	0	0.00	11.25	6	3,043	0.20%
2020/11/11	6	10.78	6	10.85	10.95	0	3,011	0.00%
2020/11/10	16.2	10.89	64	11.00	10.80	-47.8	2,978	-1.60%
2020/11/09	75	11.50	58	11.54	11.50	17	2,722	0.62%
2020/11/06	16	12.02	14	11.85	11.80	2	2,685	0.07%
2020/11/05	75	11.85	3	11.75	11.75	72	2,549	2.82%
2020/11/04	6	11.88	50	12.00	11.80	-44	2,530	-1.74%
2020/11/03	1	12.15	1	12.05	12.00	0	2,501	0.00%
2020/11/02	83	11.82	2	11.88	11.80	81	2,423	3.34%
2020/10/30	58	12.09	40	12.04	12.15	18	2,370	0.76%
2020/10/29	10	12.35	8	12.31	12.25	2	2,303	0.09%
2020/10/28	64	12.33	156	12.37	12.10	-92	2,197	-4.19%	大賣/
2020/10/27	26	11.91	50	11.81	12.00	-24	2,111	-1.14%
2020/10/26	236	12.31	244	12.28	11.90	-8	2,034	-0.39%	大買/大賣/
2020/10/23	35	11.49	4	11.38	11.50	31	1,735	1.79%
2020/10/22	11	11.00	1	11.10	10.95	10	1,670	0.60%
2020/10/21	12	11.05	24	11.06	11.05	-12	1,645	-0.73%
2020/10/20	150	11.50	128	11.60	11.10	22	1,598	1.38%	大買/大賣/
2020/10/19	29	11.12	14	11.22	11.25	15	1,435	1.04%
2020/10/16	43	11.10	33	11.20	10.90	10	1,345	0.74%
2020/10/15	39	11.11	85	11.04	11.15	-46	1,280	-3.59%
2020/10/14	65	10.61	37	10.74	10.60	28	1,165	2.40%
2020/10/13	1	10.05	0	0.00	9.97	1	1,059	0.09%
2020/10/12	60	9.98	3	10.01	9.99	57	1,043	5.46%
2020/10/07	12	9.76	0	0.00	9.68	12	1,016	1.18%
2020/10/05	5	9.32	0	0.00	9.39	5	1,005	0.50%
2020/09/29	2	9.20	0	0.00	9.23	2	1,029	0.19%
2020/09/25	13	9.47	0	0.00	9.07	13	1,036	1.25%
2020/09/24	25	9.63	1	9.62	9.37	24	1,027	2.34%
2020/09/23	5	9.80	0	0.00	9.75	5	1,025	0.49%
2020/09/22	31	9.93	0	0.00	9.85	31	1,014	3.06%
2020/09/21	1	9.99	0	0.00	9.97	1	1,011	0.10%
2020/09/18	1	10.30	31	10.18	9.97	-30	995	-3.01%
2020/09/17	43	9.92	20	9.92	9.88	23	936	2.46%
2020/09/16	40	9.88	0	0.00	9.80	40	925	4.32%
2020/09/15	29	9.88	0	0.00	9.84	29	916	3.16%
2020/09/14	5	9.74	0	0.00	9.85	5	912	0.55%
2020/09/11	2	10.00	1	9.98	9.74	1	897	0.11%
2020/09/10	52	10.00	10	10.05	9.94	42	883	4.76%
2020/09/09	0	0.00	20	10.00	9.96	-20	845	-2.37%
2020/09/08	2	9.92	26	10.00	9.80	-24	751	-3.19%
2020/09/07	43	9.97	12	9.88	9.91	31	720	4.30%
2020/09/04	3	9.47	10	9.47	9.53	-7	663	-1.05%
2020/09/03	14	9.56	0	0.00	9.61	14	652	2.14%
2020/09/02	2	9.46	0	0.00	9.48	2	617	0.32%
2020/09/01	11	9.30	5	9.29	9.32	6	603	0.99%
2020/08/31	0	0.00	15	9.30	9.21	-15	594	-2.53%
2020/08/27	0	0.00	1	9.01	9.04	-1	557	-0.18%
2020/08/26	27	9.23	22	9.12	9.10	5	543	0.92%
2020/08/25	0	0.00	1.8	9.06	9.04	-1.8	487	-0.37%
2020/08/24	2	8.99	0	0.00	8.98	2	465	0.43%
2020/08/20	3	8.96	2	8.90	8.88	1	446	0.22%
2020/08/19	2	9.27	0	0.00	9.22	2	433	0.46%
2020/08/18	0	0.00	2	9.33	9.50	-2	369	-0.54%
2020/08/14	0	0.00	2	8.79	8.75	-2	294	-0.68%
2020/08/13	1	8.64	0	0.00	8.66	1	282	0.35%
2020/08/12	2	8.78	0	0.00	8.77	2	274	0.73%
2020/08/11	7	8.96	7	8.89	8.70	0	263	0.00%
2020/08/10	1	8.66	0	0.00	8.66	1	249	0.40%
2020/08/03	5	8.37	0	0.00	8.32	5	248	2.01%
2020/07/30	1	8.35	0	0.00	8.36	1	252	0.40%
2020/07/29	6	8.24	0	0.00	8.32	6	252	2.38%
2020/07/27	9	8.40	0	0.00	8.40	9	258	3.48%
2020/07/23	0	0.00	1	8.49	8.49	-1	253	-0.40%
2020/07/21	0	0.00	3	8.55	8.50	-3	256	-1.17%
2020/07/17	5	8.44	0	0.00	8.49	5	252	1.98%
2020/07/13	1	8.75	0	0.00	8.79	1	248	0.40%
2020/07/09	15	8.84	2	8.87	8.83	13	261	4.98%
2020/07/08	0	0.00	1	8.93	8.93	-1	259	-0.39%
2020/07/07	3	8.97	3	8.89	8.83	0	263	0.00%
2020/07/06	4	8.76	1	8.87	8.92	3	258	1.16%
2020/07/02	2	8.62	0	0.00	8.53	2	254	0.79%
2020/06/19	1	8.50	1	8.45	8.47	0	236	0.00%
2020/06/17	1	8.60	0	0.00	8.65	1	236	0.42%
2020/06/11	10	8.29	2	8.28	8.18	8	245	3.26%
2020/05/22	1	7.70	0	0.00	7.70	1	229	0.43%
2020/05/19	10	7.67	1	7.69	7.71	9	229	3.93%
2020/05/08	2	7.80	0	0.00	7.80	2	226	0.88%
2020/05/07	0	0.00	2	7.81	7.80	-2	227	-0.88%
2020/05/06	1	7.71	0	0.00	7.75	1	225	0.44%
2020/05/05	1	7.73	0	0.00	7.75	1	225	0.44%
2020/04/27	10	7.50	0	0.00	7.54	10	233	4.28%
2020/04/13	5.1	7.73	5	8.06	7.86	0.1	249	0.05%
2020/04/07	5	7.00	0	0.00	7.00	5	230	2.17%
2020/03/27	5	6.60	0	0.00	6.47	5	251	1.99%
2020/03/10	5	8.04	0	0.00	8.10	5	381	1.31%
2020/03/09	1	8.27	0	0.00	8.20	1	380	0.26%
2020/02/26	5	8.54	0	0.00	8.55	5	372	1.34%
2020/02/18	0	0.00	1	8.62	8.61	-1	373	-0.27%
2020/02/14	0.1	8.66	0	0.00	8.66	0.1	373	0.03%
2020/01/20	10	9.28	0	0.00	9.28	10	356	2.80%
2020/01/16	1	9.29	0	0.00	9.26	1	357	0.28%
2020/01/15	1	9.17	0	0.00	9.18	1	337	0.30%
2020/01/06	0	0.00	3	9.38	9.43	-3	398	-0.75%
2020/01/03	5	9.40	0	0.00	9.39	5	393	1.27%
2019/12/27	1	9.31	0	0.00	9.28	1	391	0.26%
2019/12/26	13	9.53	1	9.46	9.46	12	363	3.30%
2019/12/23	1	9.78	0	0.00	9.65	1	357	0.28%
2019/12/13	0	0.00	5	9.24	9.24	-5	322	-1.55%
2019/12/10	20	9.64	26	9.83	9.63	-6	298	-2.01%
2019/12/09	0	0.00	2	9.52	9.52	-2	216	-0.92%
2019/11/28	0	0.00	6	8.72	8.74	-6	189	-3.17%
2019/11/18	3	8.72	0	0.00	8.72	3	187	1.60%
2019/10/30	0	0.00	0	8.80	8.81	0	193	-0.01%
2019/10/25	4	9.06	1	9.07	8.98	3	187	1.60%
2019/10/22	0	0.00	41	8.93	9.00	-41	173	-23.62%
2019/10/21	1	9.16	0	0.00	9.11	1	164	0.61%
2019/10/14	2	8.40	0	0.00	8.40	2	106	1.87%
2019/10/03	5	8.05	0	0.00	8.10	5	101	4.93%
2019/09/24	5	8.20	10	8.20	8.23	-5	96	-5.16%
2019/09/18	2	8.13	0.3	8.10	8.13	1.7	90	1.87%
2019/09/12	0	0.00	0	8.11	8.15	0	93	-0.05%
2019/09/03	0	0.00	1	8.17	8.16	-1	95	-1.04%
2019/08/23	8.2	8.16	0	0.00	8.17	8.2	98	8.29%
2019/08/22	5.5	8.19	0	0.00	8.17	5.5	98	5.58%
2019/08/21	0	0.00	1	8.19	8.23	-1	98	-1.02%
2019/08/19	0	8.13	0	0.00	8.19	0	101	0.05%
2019/08/16	0.6	8.14	0	0.00	8.20	0.6	102	0.60%
2019/08/15	0.9	8.13	0	0.00	8.20	0.9	104	0.89%
2019/08/14	0.1	8.14	0	0.00	8.20	0.1	104	0.06%
2019/08/13	0	0.00	1	8.23	8.18	-1	105	-0.95%
2019/08/12	0.1	8.12	0	0.00	8.18	0.1	106	0.06%
2019/08/08	0.3	8.10	0	0.00	8.16	0.3	112	0.26%
2019/08/05	0.2	8.12	0	0.00	8.19	0.2	105	0.24%
2019/08/02	0.4	8.14	0	0.00	8.21	0.4	100	0.39%
2019/08/01	0	8.13	0	0.00	8.20	0	104	0.04%
2019/07/30	0	0.00	0	8.20	8.24	0	105	-0.02%
2019/07/26	0	0.00	1	8.23	8.25	-1	106	-0.94%
2019/07/25	0	0.00	0.4	8.18	8.18	-0.4	105	-0.36%
2019/07/22	0.4	8.22	0	0.00	8.28	0.4	110	0.39%
2019/07/19	0.2	8.24	0	0.00	8.30	0.2	111	0.21%
2019/07/17	0.1	8.23	0	0.00	8.29	0.1	115	0.08%
2019/07/16	0.4	8.21	0	0.00	8.27	0.4	116	0.36%
2019/07/12	0	0.00	0.3	8.28	8.28	-0.3	117	-0.21%
2019/07/11	6	8.23	2	8.29	8.25	4	118	3.39%
2019/07/09	2	8.51	0.5	8.50	8.50	1.5	112	1.35%
2019/07/03	0	0.00	1	8.45	8.52	-1	115	-0.87%
2019/06/27	0	0.00	1	8.55	8.55	-1	135	-0.74%
2019/06/26	0.4	8.44	0	0.00	8.50	0.4	135	0.33%
2019/06/25	0	0.00	0.1	8.53	8.53	-0.1	136	-0.05%
2019/06/20	0.6	8.50	0	0.00	8.56	0.6	135	0.44%
2019/06/19	0.8	8.42	1	8.42	8.48	-0.2	134	-0.13%
2019/06/18	0.1	8.31	0	0.00	8.37	0.1	133	0.10%
2019/06/17	0.5	8.42	0	0.00	8.48	0.5	134	0.34%
2019/06/13	0.1	8.40	0	0.00	8.46	0.1	135	0.07%
2019/06/12	0.1	8.40	0	0.00	8.46	0.1	135	0.04%
2019/06/11	0.1	8.41	0	0.00	8.47	0.1	136	0.11%
2019/06/04	0	8.43	0	0.00	8.49	0	140	0.00%
2019/06/03	0	0.00	0.5	8.49	8.49	-0.5	139	-0.39%
2019/05/31	10.6	8.48	0	0.00	8.48	10.6	139	7.62%
2019/05/30	0	0.00	0.3	8.45	8.45	-0.3	139	-0.24%
2019/05/17	0.4	8.26	0	0.00	8.30	0.4	155	0.23%
2019/05/16	0.1	8.36	0	0.00	8.35	0.1	154	0.09%
2019/05/15	0.1	8.47	0	0.00	8.47	0.1	147	0.04%
2019/05/13	0	0.00	0.5	8.40	8.45	-0.5	146	-0.35%
2019/05/08	0.2	8.45	1	8.50	8.51	-0.8	143	-0.54%
2019/05/07	1.1	8.44	0	0.00	8.50	1.1	142	0.76%
2019/05/06	0	0.00	0.1	8.50	8.50	-0.1	145	-0.05%
2019/04/29	3	8.55	0	0.00	8.51	3	145	2.06%
2019/04/23	5.3	8.60	0	0.00	8.60	5.3	139	3.79%
2019/04/15	0	0.00	0.2	8.70	8.69	-0.2	133	-0.13%
2019/04/12	0.2	8.61	0	0.00	8.68	0.2	134	0.13%
2019/03/29	0	0.00	2	8.83	8.91	-2	106	-1.88%
2019/03/20	2	8.94	0	0.00	8.93	2	115	1.73%
2019/03/18	0	0.00	3	8.92	8.90	-3	116	-2.58%
2019/03/15	0	0.00	8	8.84	8.90	-8	116	-6.85%
2019/03/14	0	0.00	4	8.83	8.88	-4	117	-3.41%
2019/03/13	4	8.84	0	0.00	8.84	4	117	3.39%
2019/03/12	11	8.89	0	0.00	8.90	11	117	9.39%
2019/03/05	2	8.90	0	0.00	8.90	2	119	1.68%
2019/03/04	3	8.89	0	0.00	8.91	3	119	2.50%
2019/02/19	2	8.62	0	0.00	8.52	2	114	1.75%
2018/12/19	0	0.00	51	8.72	8.69	-51	230	-22.17%
2018/11/30	0	0.00	1	8.83	8.84	-1	231	-0.43%
2018/11/23	0	0.00	5	8.82	8.89	-5	229	-2.18%
2018/11/13	1	9.24	0	0.00	9.24	1	241	0.41%
2018/08/24	0	0.00	2	9.07	9.05	-2	312	-0.64%
2018/08/17	3	8.85	0	0.00	8.80	3	302	0.99%
2018/08/07	1	9.11	0	0.00	9.12	1	313	0.32%
2018/08/02	1	9.03	0	0.00	9.18	1	332	0.30%
2018/07/30	1	9.04	0	0.00	9.05	1	343	0.29%
2018/07/27	6	9.17	0	0.00	9.16	6	345	1.73%
2018/07/25	1	9.02	0	0.00	9.01	1	365	0.27%
2018/07/24	3	8.96	0	0.00	8.98	3	370	0.81%
2018/07/23	2	9.04	0	0.00	9.00	2	373	0.54%
2018/07/19	6	9.06	0	0.00	9.03	6	388	1.54%
2018/07/18	7	9.13	0	0.00	9.08	7	398	1.76%
2018/07/16	1	9.36	0	0.00	9.38	1	407	0.25%
2018/07/04	1	9.42	0	0.00	9.44	1	1,186	0.08%
2018/07/03	0	0.00	5	9.56	9.47	-5	1,323	-0.38%
2018/06/21	2	9.81	0	0.00	9.80	2	1,419	0.14%
2018/06/15	1	9.71	0	0.00	9.72	1	1,416	0.07%
2018/06/11	1	9.99	3	9.87	9.88	-2	1,384	-0.14%
2018/06/07	7	9.76	0	0.00	9.73	7	1,362	0.51%
2018/06/05	3	9.77	0	0.00	9.74	3	1,369	0.22%
2018/06/04	2	9.77	0	0.00	9.86	2	1,366	0.15%
2018/05/31	0	0.00	6	9.48	9.47	-6	1,319	-0.45%
2018/05/22	4	9.36	0	0.00	9.34	4	1,337	0.30%
2018/05/17	0	0.00	3	9.41	9.35	-3	1,349	-0.22%
2018/05/11	0	0.00	1	9.51	9.43	-1	1,376	-0.07%
2018/05/08	0	0.00	1	9.29	9.23	-1	1,385	-0.07%
2018/05/02	4	9.31	16	9.36	9.33	-12	1,580	-0.76%
2018/04/30	2	9.45	0	0.00	9.42	2	1,572	0.13%
2018/04/25	0	0.00	1	9.70	9.70	-1	1,574	-0.06%
2018/04/23	0	0.00	5	9.83	9.77	-5	1,591	-0.31%
2018/04/19	7	9.89	0	0.00	9.90	7	1,609	0.43%
2018/04/18	5	10.08	0	0.00	9.95	5	1,623	0.31%
2018/04/17	20	10.03	49	9.96	9.95	-29	1,641	-1.77%
2018/04/16	4	9.93	5	9.79	10.00	-1	1,626	-0.06%
2018/04/13	11	10.03	0	0.00	9.91	11	1,556	0.71%
2018/04/12	2	10.20	0	0.00	10.25	2	1,517	0.13%
2018/04/11	37	10.37	0	0.00	10.35	37	1,487	2.49%
2018/04/10	35	11.47	114	11.31	10.45	-79	1,405	-5.62%	大賣/
2018/04/09	26	10.38	5	10.05	10.50	21	931	2.26%
2018/04/03	20	9.45	15	9.64	9.57	5	800	0.62%
2018/04/02	3	9.32	0	0.00	9.43	3	802	0.37%
2018/03/31	0	0.00	1	9.23	9.25	-1	772	-0.13%
2018/03/29	2	9.24	0	0.00	9.26	2	778	0.26%
2018/03/27	11	9.21	0	0.00	9.16	11	739	1.49%
2018/03/26	7	9.10	0	0.00	9.13	7	733	0.95%
2018/03/23	3	9.00	0	0.00	9.09	3	733	0.41%
2018/03/21	1	9.24	0	0.00	9.20	1	728	0.14%
2018/03/20	7	9.16	0	0.00	9.20	7	726	0.96%
2018/03/19	2	9.26	0	0.00	9.22	2	725	0.28%
2018/03/16	5	9.21	0	0.00	9.30	5	725	0.69%
2018/03/14	15	9.21	0	0.00	9.28	15	725	2.07%
2018/03/13	14	9.25	0	0.00	9.24	14	726	1.93%
2018/03/12	13	9.32	0	0.00	9.25	13	722	1.80%
2018/03/09	6	9.74	0	0.00	9.62	6	717	0.84%
2018/03/08	1	9.67	0	0.00	9.70	1	720	0.14%
2018/03/07	5	9.69	0	0.00	9.68	5	722	0.69%
2018/03/06	11	9.78	0	0.00	9.77	11	730	1.51%
2018/03/05	0	0.00	8	9.77	9.70	-8	770	-1.04%
2018/03/02	8	9.61	0	0.00	9.70	8	772	1.04%
2018/03/01	8	9.41	0	0.00	9.70	8	770	1.04%
2018/02/27	3	9.52	0	0.00	9.46	3	760	0.39%
2018/02/21	2	9.13	0	0.00	9.21	2	758	0.26%
2018/02/09	9	8.73	3	8.83	8.81	6	774	0.78%
2018/02/07	7	9.09	0	0.00	9.10	7	758	0.92%
2018/02/06	10	9.08	0	0.00	9.00	10	755	1.32%
2018/02/02	0	0.00	1	9.91	9.87	-1	740	-0.14%
2018/01/30	1	10.10	0.1	9.91	9.91	0.9	720	0.13%
2018/01/26	1	10.65	1	10.20	10.35	0	686	0.00%
2018/01/25	15.1	10.74	7	10.72	10.45	8.1	664	1.22%
2018/01/23	0	0.00	1	9.95	9.95	-1	524	-0.19%
2018/01/18	1	9.85	0	0.00	9.81	1	650	0.15%
2018/01/15	1	9.88	1	10.00	9.99	0	617	0.00%
2018/01/12	2	10.05	5	10.00	9.99	-3	600	-0.50%