擎亞 (8096)-台新券商分點個股進出

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

擎亞

(8096)

可現股當沖

股價
39.10
漲跌
▲0.20
漲幅
+0.51%
成交量
1,436張
產業
上櫃電子通路類股
197人加入追蹤

立即追蹤
本地時間:14:30

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

擎亞 (8096)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
2024/12/03	11	39.22	21	39.10	39.10	-10	6,088	-0.16%
2024/12/02	1.1	39.00	3	38.97	38.90	-1.9	6,473	-0.03%
2024/11/29	2.1	39.00	11	39.15	39.00	-8.9	6,595	-0.13%
2024/11/28	22	39.36	30	39.27	39.00	-8	6,822	-0.12%
2024/11/27	11	40.75	10.2	40.86	40.50	0.8	7,121	0.01%
2024/11/26	19.2	40.95	20.8	41.14	40.95	-1.6	7,426	-0.02%
2024/11/25	18.3	40.68	82.3	40.70	41.15	-64	7,891	-0.81%
2024/11/22	14.4	37.85	11	38.09	37.70	3.4	8,456	0.04%
2024/11/21	3	37.65	3	37.50	37.70	0	8,782	0.00%
2024/11/20	6.1	37.72	6	37.73	37.50	0.1	9,984	0.00%
2024/11/19	1	38.00	1	37.80	38.05	0	10,658	0.00%
2024/11/18	14	37.39	5	37.52	37.10	9	11,360	0.08%
2024/11/15	26	39.01	10.6	38.99	38.60	15.4	11,903	0.13%
2024/11/14	10	38.55	6	38.62	38.35	4	13,721	0.03%
2024/11/13	15.5	39.38	3	39.42	39.15	12.5	15,327	0.08%
2024/11/12	58.7	39.46	45.6	39.60	38.90	13.1	16,643	0.08%
2024/11/11	102	43.19	86	43.23	42.20	16	17,230	0.09%	大買/
2024/11/08	562.4	44.82	1,327.3	44.70	44.45	-764.9	17,408	-4.39%	大買/大賣/鉅額交易
2024/11/07	842.4	43.41	79.4	43.02	43.50	763	17,255	4.42%	大買/鉅額交易
2024/11/06	34	39.23	7	39.24	39.55	27	17,563	0.15%
2024/11/05	0	0.00	2	39.43	39.15	-2	17,723	-0.01%
2024/11/04	13.2	38.72	3.1	38.81	39.10	10.1	17,886	0.06%
2024/11/01	15	38.92	8	39.02	39.20	7	18,016	0.04%
2024/10/30	4	39.29	6	39.52	39.45	-2	18,147	-0.01%
2024/10/29	14	39.44	18	39.23	39.10	-4	18,578	-0.02%
2024/10/28	7	40.26	5	40.61	39.80	2	18,721	0.01%
2024/10/25	25.4	40.68	84	40.97	40.70	-58.6	18,795	-0.31%
2024/10/24	32	42.14	48.5	42.21	41.95	-16.5	18,863	-0.09%
2024/10/23	23	43.81	4	44.18	43.40	19	18,884	0.10%
2024/10/22	13.1	42.73	27	42.68	42.70	-13.9	19,071	-0.07%
2024/10/21	9.2	42.89	9	43.03	42.85	0.2	19,224	0.00%
2024/10/18	18	43.94	56.5	44.00	43.35	-38.5	19,427	-0.20%
2024/10/17	8.5	43.42	23	43.51	43.95	-14.5	19,504	-0.07%
2024/10/16	19.1	42.51	15	42.49	42.40	4.1	19,836	0.02%
2024/10/15	12.2	43.07	80	42.72	42.30	-67.8	19,833	-0.34%
2024/10/14	12	43.83	3	43.58	43.45	9	19,815	0.05%
2024/10/11	58	44.39	10	44.04	44.10	48	19,800	0.24%
2024/10/09	29.2	45.55	33	45.66	44.10	-3.8	19,842	-0.02%
2024/10/08	5	44.96	12	44.91	44.75	-7	19,821	-0.04%
2024/10/07	35.1	45.32	43.5	45.40	45.50	-8.4	19,999	-0.04%
2024/10/04	32	44.74	16.9	44.39	44.25	15.1	20,023	0.08%
2024/10/01	26.2	45.46	28	45.69	46.00	-1.8	20,088	-0.01%
2024/09/30	23	46.32	27.3	45.84	45.65	-4.3	20,088	-0.02%
2024/09/27	62.3	47.91	64	48.06	47.35	-1.7	20,133	-0.01%
2024/09/26	191.1	48.80	152.7	49.08	48.10	38.4	20,163	0.19%	大買/大賣/
2024/09/25	28.1	47.31	37.3	47.35	46.80	-9.2	20,091	-0.05%
2024/09/24	82.9	47.08	76.5	47.02	47.50	6.4	20,183	0.03%
2024/09/23	69.2	46.62	137.5	47.11	46.95	-68.3	20,200	-0.34%	大賣/
2024/09/20	61	44.91	21	45.20	44.90	40	20,386	0.20%
2024/09/19	72.5	44.41	107	44.40	45.80	-34.6	20,481	-0.17%	大賣/
2024/09/18	127.3	45.34	64.1	45.31	44.20	63.2	20,526	0.31%	大買/
2024/09/16	243.3	46.80	145.3	46.81	46.00	98	20,630	0.48%	大買/大賣/
2024/09/13	75.4	48.31	18	48.42	48.20	57.4	21,082	0.27%
2024/09/12	101	49.74	83.2	50.05	49.05	17.8	22,326	0.08%	大買/
2024/09/11	52.1	50.50	54.4	49.58	49.35	-2.3	23,869	-0.01%
2024/09/10	116.5	50.77	76.3	50.98	49.85	40.2	24,188	0.17%	大買/
2024/09/09	69	50.78	93.1	50.54	51.60	-24.1	24,702	-0.10%
2024/09/06	44.2	49.23	61	49.39	50.30	-16.8	24,871	-0.07%
2024/09/05	95	48.90	45	48.23	47.95	50	24,967	0.20%
2024/09/04	151.6	49.36	264.5	48.18	48.95	-112.9	24,894	-0.45%	大買/大賣/鉅額交易
2024/09/03	349.4	53.46	300	53.32	52.00	49.4	24,719	0.20%	大買/大賣/
2024/09/02	231.3	52.02	41	51.89	51.60	190.3	24,573	0.77%	大買/鉅額交易
2024/08/30	65	52.12	72.6	51.78	51.50	-7.6	25,112	-0.03%
2024/08/29	176.4	53.64	203.7	53.30	52.70	-27.3	25,210	-0.11%	大買/大賣/
2024/08/28	178.6	56.38	130.4	55.95	55.40	48.2	25,323	0.19%	大買/大賣/
2024/08/27	275.7	56.33	295.6	56.52	57.00	-19.9	25,088	-0.08%	大買/大賣/
2024/08/26	286.2	56.15	367.2	56.15	54.80	-80.9	24,755	-0.33%	大買/大賣/
2024/08/23	204.5	53.62	279.6	53.52	54.50	-75.1	24,513	-0.31%	大買/大賣/
2024/08/22	802	55.63	771.9	55.55	54.00	30.1	24,398	0.12%	大買/大賣/
2024/08/21	332	53.86	430	54.11	54.80	-98	23,311	-0.42%	大買/大賣/
2024/08/20	543.3	53.14	528.8	53.26	52.50	14.5	22,743	0.06%	大買/大賣/
2024/08/19	463.5	51.88	2,854.1	51.57	51.00	-2,390.6	22,280	-10.73%	大買/大賣/鉅額交易
2024/08/16	1,063.1	53.99	2,010.7	54.05	52.10	-947.5	22,350	-4.24%	大買/大賣/鉅額交易
2024/08/15	4,769	52.02	1,586.3	51.58	52.40	3,182.7	21,007	15.15%	大買/大賣/鉅額交易
2024/08/14	889.7	48.97	1,081.5	49.04	47.65	-191.8	19,709	-0.97%	大買/大賣/鉅額交易
2024/08/13	541.5	47.06	356.9	46.47	48.55	184.6	18,721	0.99%	大買/大賣/鉅額交易
2024/08/12	181.2	44.79	172.1	44.61	44.15	9	18,992	0.05%	大買/大賣/
2024/08/09	215.2	43.93	222.7	44.13	43.45	-7.5	19,203	-0.04%	大買/大賣/
2024/08/08	214.8	42.89	185	43.07	42.95	29.7	18,976	0.16%	大買/大賣/
2024/08/07	105	39.29	138	39.99	41.25	-33	18,589	-0.18%	大買/大賣/
2024/08/06	79	37.15	104.2	37.07	37.50	-25.2	18,667	-0.14%	大賣/
2024/08/05	55	37.32	88	37.26	37.05	-33	18,971	-0.17%
2024/08/02	85	41.28	46.1	41.08	40.50	38.9	19,471	0.20%
2024/08/01	203.5	44.28	206.5	44.55	43.15	-3	20,419	-0.01%	大買/大賣/
2024/07/31	78	43.11	110	42.93	42.80	-32	21,198	-0.15%	大賣/
2024/07/30	47	40.73	180	41.48	42.30	-133	22,522	-0.59%	大賣/鉅額交易
2024/07/29	89	41.23	92	40.73	39.55	-3	22,894	-0.01%
2024/07/26	41	41.84	33.1	42.04	42.50	7.9	23,449	0.03%
2024/07/23	193	43.52	252.6	43.50	42.50	-59.6	23,564	-0.25%	大買/大賣/
2024/07/22	117	42.00	76	41.76	43.05	41	23,351	0.18%	大買/
2024/07/19	281	43.20	111	42.94	42.20	170	23,213	0.73%	大買/大賣/鉅額交易
2024/07/18	65.2	41.99	61	41.85	42.45	4.2	23,016	0.02%
2024/07/17	318.1	42.07	182	42.12	42.40	136.1	22,931	0.59%	大買/大賣/鉅額交易
2024/07/16	9	38.26	5	38.34	39.45	4	22,638	0.02%
2024/07/15	15	38.47	45	38.12	38.55	-30	22,745	-0.13%
2024/07/12	13	38.75	41	38.89	38.60	-28	22,834	-0.12%
2024/07/11	23	38.53	127	38.73	39.10	-104	23,031	-0.45%	大賣/鉅額交易
2024/07/10	122	38.01	79	38.02	37.85	43	23,270	0.18%	大買/
2024/07/09	219.6	37.74	273	37.80	37.00	-53.4	23,470	-0.23%	大買/大賣/
2024/07/08	51	41.18	23	41.12	40.80	28	24,042	0.12%
2024/07/05	42	41.76	27	41.78	41.70	15	24,549	0.06%
2024/07/04	28.5	40.98	16.4	40.95	40.75	12.1	25,689	0.05%
2024/07/03	60	41.48	34	41.48	41.10	26	25,770	0.10%
2024/07/02	65	41.37	122	41.57	41.80	-57	26,146	-0.22%	大賣/
2024/07/01	267.9	41.98	108.8	42.01	40.75	159.1	26,206	0.61%	大買/大賣/鉅額交易
2024/06/28	79	44.71	73	44.63	44.00	6	26,086	0.02%
2024/06/27	107	44.67	58.2	44.84	44.45	48.8	26,437	0.18%	大買/
2024/06/26	125.2	45.06	163.3	45.00	45.30	-38.1	26,460	-0.14%	大買/大賣/
2024/06/25	89	43.44	59.7	43.34	43.35	29.3	26,127	0.11%
2024/06/24	63.6	44.23	75.8	44.39	44.05	-12.2	26,002	-0.05%
2024/06/21	132	44.11	183.1	44.19	43.95	-51.1	25,947	-0.20%	大買/大賣/
2024/06/20	445.1	45.04	305.1	44.94	44.55	140	25,782	0.54%	大買/大賣/鉅額交易
2024/06/19	880.2	45.87	1,036.5	45.61	46.40	-156.3	25,271	-0.62%	大買/大賣/鉅額交易
2024/06/18	1,307.2	44.34	929.3	44.18	44.75	378	24,265	1.56%	大買/大賣/鉅額交易
2024/06/17	124	40.88	234.5	41.28	42.65	-110.5	22,708	-0.49%	大買/大賣/鉅額交易
2024/06/14	1,280.6	40.23	1,283.1	39.81	38.80	-2.4	22,402	-0.01%	大買/大賣/
2024/06/13	225	38.43	259.5	38.67	38.20	-34.5	21,845	-0.16%	大買/大賣/
2024/06/12	147.1	37.70	165.1	38.06	38.20	-18.1	21,690	-0.08%	大買/大賣/
2024/06/11	37.3	36.31	45	36.33	36.50	-7.7	21,651	-0.04%
2024/06/07	73	36.78	57	36.71	36.85	16	21,836	0.07%
2024/06/06	256.5	37.55	105	37.15	36.65	151.5	22,659	0.67%	大買/大賣/鉅額交易
2024/06/05	271.6	38.70	395.2	38.82	37.95	-123.5	22,686	-0.54%	大買/大賣/鉅額交易
2024/06/04	269.7	37.87	195	37.57	37.70	74.7	22,318	0.33%	大買/大賣/
2024/06/03	198.2	37.58	233.1	37.65	37.65	-34.9	22,153	-0.16%	大買/大賣/
2024/05/31	97	36.07	218.4	35.68	35.50	-121.4	21,815	-0.56%	大賣/鉅額交易
2024/05/30	290.2	36.70	147.2	36.56	35.90	143	21,846	0.65%	大買/大賣/鉅額交易
2024/05/29	287.8	37.55	267.3	37.56	37.75	20.5	21,787	0.09%	大買/大賣/
2024/05/28	117	36.41	118	36.39	36.30	-1	21,593	0.00%	大買/大賣/
2024/05/27	54	36.02	65	36.03	35.60	-11	21,627	-0.05%
2024/05/24	58	35.63	71	35.57	35.80	-13	22,564	-0.06%
2024/05/23	155.1	36.15	118	35.90	36.00	37.1	22,877	0.16%	大買/大賣/
2024/05/22	574.1	38.62	494	38.61	37.05	80.1	23,104	0.35%	大買/大賣/
2024/05/21	245	37.98	296.1	37.81	37.95	-51.1	22,602	-0.23%	大買/大賣/
2024/05/20	200	37.19	136	37.08	36.90	64	22,323	0.29%	大買/大賣/
2024/05/17	133	37.26	310	37.18	37.25	-177	22,237	-0.80%	大買/大賣/鉅額交易
2024/05/16	661	37.12	859	36.91	37.00	-198	22,739	-0.87%	大買/大賣/鉅額交易
2024/05/15	332	36.02	349.6	36.48	37.00	-17.6	22,178	-0.08%	大買/大賣/
2024/05/14	103	33.73	101.2	33.60	33.65	1.8	21,817	0.01%	大買/大賣/
2024/05/13	51.1	33.72	66.4	33.61	33.45	-15.3	21,925	-0.07%
2024/05/10	311	35.07	150.1	34.92	34.35	160.9	22,049	0.73%	大買/大賣/鉅額交易
2024/05/09	214	36.05	335.1	35.76	35.20	-121.1	22,156	-0.55%	大買/大賣/鉅額交易
2024/05/08	692	36.88	532.1	36.68	36.60	159.9	22,167	0.72%	大買/大賣/鉅額交易
2024/05/07	801.9	36.71	575	36.69	35.90	226.9	21,979	1.03%	大買/大賣/鉅額交易
2024/05/06	633	35.19	710.2	35.19	36.40	-77.2	21,589	-0.36%	大買/大賣/
2024/05/03	1,107.3	34.12	916	34.15	33.65	191.3	20,914	0.91%	大買/大賣/鉅額交易
2024/05/02	166.1	29.76	238.1	30.69	32.30	-72	21,599	-0.33%	大買/大賣/
2024/04/30	459	30.09	425.2	30.19	29.40	33.9	21,725	0.16%	大買/大賣/
2024/04/29	170	27.76	213	28.08	28.80	-43	21,454	-0.20%	大買/大賣/
2024/04/26	15	26.63	1	26.75	26.20	14	21,578	0.06%
2024/04/25	5	26.90	7	26.97	26.55	-2	22,025	-0.01%
2024/04/24	11	26.75	9.4	26.68	26.70	1.6	22,703	0.01%
2024/04/23	4	26.41	11	26.14	26.00	-7	23,775	-0.03%
2024/04/22	75	27.08	95	26.62	26.00	-20	25,221	-0.08%
2024/04/19	173.1	28.06	75.1	27.61	27.60	98.1	26,184	0.37%	大買/
2024/04/18	122	28.80	64.4	28.78	28.70	57.6	27,433	0.21%	大買/
2024/04/17	94	28.45	118	28.67	28.50	-24	28,021	-0.09%	大賣/
2024/04/16	131	28.43	225	28.39	27.95	-94	28,646	-0.33%	大買/大賣/
2024/04/15	166.1	30.69	194.7	30.66	30.10	-28.6	28,817	-0.10%	大買/大賣/
2024/04/12	403	31.51	317.1	31.72	30.75	85.9	28,966	0.30%	大買/大賣/
2024/04/11	506	31.52	518	31.40	30.65	-12	29,395	-0.04%	大買/大賣/
2024/04/10	705.1	32.33	658.5	32.08	31.15	46.6	29,384	0.16%	大買/大賣/
2024/04/09	54	32.46	31.1	32.73	32.90	22.9	28,388	0.08%
2024/04/08	285	28.62	206.4	29.42	29.95	78.6	28,324	0.28%	大買/大賣/
2024/04/03	87	27.04	97.6	26.92	27.25	-10.6	28,099	-0.04%
2024/04/02	62	26.10	132.4	25.92	26.50	-70.4	28,790	-0.24%	大賣/
2024/04/01	203	26.93	240.4	27.03	25.90	-37.4	28,884	-0.13%	大買/大賣/
2024/03/29	35.1	26.08	73.4	26.15	25.65	-38.3	28,476	-0.13%
2024/03/28	39	25.37	14	25.37	25.45	25	28,399	0.09%
2024/03/27	24	25.83	36	25.85	25.65	-12	28,356	-0.04%
2024/03/26	98	26.13	96	26.22	26.10	2	28,314	0.01%
2024/03/25	54	25.83	79	26.04	25.95	-25	28,214	-0.09%
2024/03/22	140	25.66	213	25.57	25.40	-73	28,141	-0.26%	大買/大賣/
2024/03/21	135	26.09	174	26.36	25.90	-39	28,061	-0.14%	大買/大賣/
2024/03/20	44	25.14	25	24.95	24.70	19	27,837	0.07%
2024/03/19	94.1	25.42	79	25.36	25.15	15.1	27,888	0.05%
2024/03/18	234	26.03	111	26.16	25.65	123	27,954	0.44%	大買/大賣/鉅額交易
2024/03/15	94	25.90	134.2	26.02	26.25	-40.2	28,237	-0.14%	大賣/
2024/03/14	79	25.33	98	25.39	25.60	-19	28,296	-0.07%
2024/03/13	204	26.00	234	25.81	25.50	-30	28,274	-0.11%	大買/大賣/
2024/03/12	573	26.83	602.4	26.93	26.45	-29.4	28,015	-0.10%	大買/大賣/
2024/03/11	133.1	25.31	133.2	25.29	25.75	-0.1	27,146	0.00%	大買/大賣/
2024/03/08	319	24.39	340	24.53	24.80	-21	26,918	-0.08%	大買/大賣/
2024/03/07	73.3	24.21	83	23.89	23.60	-9.7	26,700	-0.04%
2024/03/06	125	25.12	122	25.23	24.85	3	26,802	0.01%	大買/大賣/
2024/03/05	91	25.28	66.8	25.45	25.00	24.2	26,949	0.09%
2024/03/04	71	25.63	108	25.69	25.70	-37	26,843	-0.14%	大賣/
2024/03/01	57.4	25.77	89.1	25.93	25.55	-31.7	26,700	-0.12%
2024/02/29	149	25.61	116	25.75	26.00	33	26,438	0.12%	大買/大賣/
2024/02/27	884.1	27.19	773	26.56	25.15	111.1	26,173	0.42%	大買/大賣/鉅額交易
2024/02/26	96	26.66	213.2	26.96	27.50	-117.2	25,109	-0.47%	大賣/鉅額交易
2024/02/23	259	25.86	285.2	25.84	25.00	-26.2	24,671	-0.11%	大買/大賣/
2024/02/22	68	25.02	86.1	25.00	24.75	-18.1	24,185	-0.07%
2024/02/21	125	25.07	110	25.33	24.80	15	24,035	0.06%	大買/大賣/
2024/02/20	358.1	25.76	298	25.18	25.15	60.1	23,813	0.25%	大買/大賣/
2024/02/19	779.2	26.87	752.7	26.48	26.15	26.5	23,554	0.11%	大買/大賣/
2024/02/16	133	25.23	229.6	25.28	26.15	-96.6	22,687	-0.43%	大買/大賣/
2024/02/15	165.2	23.83	129	23.88	23.80	36.2	22,250	0.16%	大買/大賣/
2024/02/05	132.1	22.95	156.1	23.16	22.75	-24	22,019	-0.11%	大買/大賣/
2024/02/02	285.1	23.95	345	23.83	23.55	-59.9	21,762	-0.28%	大買/大賣/
2024/02/01	171	24.74	161	24.60	24.35	10	21,500	0.05%	大買/大賣/
2024/01/31	249	25.72	212	25.62	25.30	37	21,130	0.18%	大買/大賣/
2024/01/30	231	25.70	228	25.76	25.35	3	20,623	0.01%	大買/大賣/
2024/01/29	328	25.48	306	25.56	25.35	22	20,156	0.11%	大買/大賣/
2024/01/26	322	24.80	413.6	24.64	24.65	-91.6	19,442	-0.47%	大買/大賣/
2024/01/25	2,163.3	27.03	1,962.2	26.93	25.50	201.1	18,870	1.07%	大買/大賣/鉅額交易
2024/01/24	222.7	24.72	328.8	25.10	25.85	-106.1	16,662	-0.64%	大買/大賣/鉅額交易
2024/01/23	375	24.08	236	23.70	23.50	139	16,039	0.87%	大買/大賣/鉅額交易
2024/01/22	144	23.68	264.3	23.53	23.05	-120.3	15,611	-0.77%	大買/大賣/鉅額交易
2024/01/19	432	24.05	236	23.80	23.90	196	15,295	1.28%	大買/大賣/鉅額交易
2024/01/18	657	24.15	648	24.28	24.20	9	14,799	0.06%	大買/大賣/
2024/01/17	742	24.64	653.1	24.66	23.90	88.9	14,085	0.63%	大買/大賣/
2024/01/16	1,112.4	24.46	2,584.8	24.89	23.75	-1,472.4	12,966	-11.36%	大買/大賣/鉅額交易
2024/01/15	2,078.8	24.34	461.2	23.54	24.65	1,617.6	11,469	14.10%	大買/大賣/鉅額交易
2024/01/12	877.1	22.66	972	22.48	22.45	-94.9	10,400	-0.91%	大買/大賣/
2024/01/11	632	22.19	681.3	22.18	22.70	-49.3	8,988	-0.55%	大買/大賣/
2024/01/10	368.5	19.60	324.7	19.65	20.65	43.8	8,267	0.53%	大買/大賣/
2024/01/09	362	18.71	223.1	18.85	18.80	138.9	7,404	1.88%	大買/大賣/鉅額交易
2024/01/08	109	18.96	144.3	18.88	18.15	-35.3	6,896	-0.51%	大買/大賣/
2024/01/05	472	19.23	399.1	19.23	18.90	72.9	6,463	1.13%	大買/大賣/
2024/01/04	86	18.29	275.9	18.40	19.00	-189.9	5,256	-3.61%	大賣/鉅額交易
2024/01/03	190.5	16.41	214.6	16.37	17.30	-24.1	4,686	-0.51%	大買/大賣/
2024/01/02	93	15.87	38	15.95	15.80	55	4,403	1.25%
2023/12/29	82	16.33	166.3	16.34	16.15	-84.3	4,292	-1.96%	大賣/
2023/12/28	840	16.53	981.3	16.46	16.00	-141.3	4,012	-3.52%	大買/大賣/鉅額交易
2023/12/27	155	15.14	241.1	15.16	15.75	-86.1	3,111	-2.77%	大買/大賣/
2023/12/26	58	14.41	116.1	14.40	14.35	-58.1	2,837	-2.05%	大賣/
2023/12/25	52	13.90	53	14.21	13.80	-1	2,719	-0.04%
2023/12/22	25	13.67	13	13.69	13.50	12	2,613	0.46%
2023/12/21	51	13.94	12	14.14	13.65	39	2,579	1.51%
2023/12/20	36	14.40	21	14.51	14.25	15	2,533	0.59%
2023/12/19	32.4	14.10	7	14.24	14.15	25.4	2,483	1.02%
2023/12/18	38	14.45	27	14.50	14.25	11	2,435	0.45%
2023/12/15	184	14.63	81	14.71	14.40	103	2,359	4.36%	大買/鉅額交易
2023/12/14	39	15.05	62	14.91	15.40	-23	2,225	-1.04%
2023/12/13	108	14.96	142	14.96	14.75	-34	2,079	-1.64%	大買/大賣/
2023/12/12	500	14.72	544.1	15.01	14.90	-44.1	1,913	-2.30%	大買/大賣/
2023/12/11	149	14.26	157.7	14.51	14.70	-8.7	1,418	-0.62%	大買/大賣/
2023/12/08	24	13.14	100.4	13.34	13.40	-76.4	1,145	-6.67%
2023/12/07	6	12.31	3	12.10	12.20	3	977	0.31%
2023/12/06	46	12.53	12	12.53	12.35	34	951	3.57%
2023/12/05	18	12.69	50	12.90	12.70	-32	913	-3.50%
2023/12/04	62	12.81	88.1	13.11	12.45	-26.1	853	-3.05%
2023/12/01	473	13.19	387.1	13.22	13.35	85.9	760	11.30%	大買/大賣/
2023/11/30	489	12.32	562.1	12.40	12.90	-73.1	473	-15.43%	大買/大賣/
2023/11/29	32	11.70	8	11.53	11.75	24	211	11.34%
2023/11/27	0	0.00	2	10.73	10.70	-2	156	-1.28%
2023/11/24	1	10.85	0	0.00	10.75	1	156	0.62%
2023/11/22	0	0.00	1	10.70	10.70	-1	154	-0.65%
2023/11/21	0.4	10.80	0	0.00	10.75	0.4	154	0.26%
2023/11/20	2	10.65	0	0.00	10.65	2	153	1.30%
2023/11/17	0	0.00	0.6	10.70	10.65	-0.6	152	-0.38%
2023/11/16	0	0.00	4.4	10.75	10.70	-4.4	148	-2.97%
2023/11/15	1.3	10.74	1	10.70	10.70	0.3	149	0.20%
2023/11/13	1	10.65	0	0.00	10.65	1	150	0.66%
2023/11/09	0.2	10.95	0	0.00	10.85	0.2	156	0.12%
2023/11/08	0.3	11.10	1	10.95	10.95	-0.7	168	-0.42%
2023/11/07	0.4	11.26	0	0.00	11.20	0.4	169	0.24%
2023/11/06	0.1	11.30	0	0.00	11.20	0.1	175	0.04%
2023/11/02	0	11.20	0	12.00	11.20	0	178	0.00%
2023/11/01	0	0.00	0.3	11.10	11.05	-0.3	227	-0.12%
2023/10/31	1	11.10	2	11.43	11.10	-1	228	-0.44%
2023/10/30	0.3	11.35	0	0.00	11.25	0.3	228	0.12%
2023/10/27	0	0.00	12.7	11.09	11.15	-12.7	231	-5.50%
2023/10/25	5	11.35	1	11.15	11.25	4	236	1.69%
2023/10/19	0	0.00	3	10.90	10.90	-3	239	-1.25%
2023/10/18	0	0.00	3	10.88	10.90	-3	242	-1.24%
2023/10/16	0	11.05	0	0.00	11.00	0	251	0.00%
2023/10/13	1	11.05	0	0.00	11.00	1	268	0.37%
2023/10/11	0.9	10.90	0	0.00	10.80	0.9	343	0.26%
2023/10/04	2	10.65	0	0.00	10.70	2	387	0.52%
2023/10/03	1	10.75	0	0.00	10.70	1	440	0.23%
2023/10/02	0	0.00	0	10.70	10.65	0	487	-0.01%
2023/09/27	1	10.55	0	0.00	10.60	1	491	0.20%
2023/09/26	1.5	10.63	5	10.60	10.60	-3.5	493	-0.71%
2023/09/21	0	0.00	1	10.60	10.60	-1	496	-0.20%
2023/09/20	1	10.75	0	0.00	10.75	1	495	0.20%
2023/09/13	0	0.00	1	10.70	10.75	-1	511	-0.20%
2023/09/07	1	10.85	0	0.00	10.80	1	520	0.19%
2023/08/31	6	10.55	0	0.00	10.65	6	526	1.14%
2023/08/28	0	0.00	0.3	10.60	10.45	-0.3	538	-0.05%
2023/08/25	1	10.60	0	0.00	10.50	1	538	0.19%
2023/08/24	0	0.00	11	10.55	10.50	-11	540	-2.03%
2023/08/15	2.5	10.46	0	0.00	10.40	2.5	542	0.45%
2023/08/14	1	10.70	0	0.00	10.40	1	536	0.19%
2023/08/11	5	10.88	16	10.88	10.85	-11	524	-2.10%
2023/08/10	2	10.78	0	0.00	10.80	2	522	0.38%
2023/08/09	1	11.00	0	0.00	10.85	1	517	0.19%
2023/08/08	5	11.05	3	11.05	11.05	2	511	0.39%
2023/08/07	10	10.95	22	10.90	11.05	-12	511	-2.34%
2023/08/02	0	0.00	1	11.80	11.80	-1	469	-0.21%
2023/07/31	0	0.00	1	12.00	12.00	-1	462	-0.22%
2023/07/25	2	12.00	0	0.00	12.00	2	454	0.44%
2023/07/24	1	12.00	11	11.96	11.95	-10	453	-2.20%
2023/07/21	4	12.10	0	0.00	12.15	4	451	0.89%
2023/07/19	23	12.09	0	0.00	12.05	23	450	5.10%
2023/07/17	1	12.70	32.1	12.66	12.45	-31.1	433	-7.19%
2023/07/14	1	12.25	1	12.25	12.25	0	379	0.00%
2023/07/13	2	12.03	8	12.08	11.95	-6	353	-1.70%
2023/07/12	0	0.00	2	12.18	11.95	-2	346	-0.58%
2023/07/11	32	12.28	0	0.00	12.20	32	338	9.45%
2023/07/10	13	12.25	8.3	12.34	12.25	4.7	315	1.48%
2023/07/07	0	0.00	6	11.78	11.80	-6	265	-2.26%
2023/07/05	1	11.60	0	0.00	11.60	1	216	0.46%
2023/07/03	0.2	11.60	1	11.60	11.60	-0.8	217	-0.39%
2023/06/29	2	11.55	0	0.00	11.55	2	217	0.92%
2023/06/27	0	11.80	0	0.00	11.55	0	219	0.00%
2023/06/21	1	11.70	0	0.00	11.70	1	218	0.46%
2023/06/20	0	0.00	1	11.70	11.70	-1	213	-0.47%
2023/06/19	2	11.70	1	11.70	11.70	1	216	0.45%
2023/06/15	3	11.65	3	11.65	11.65	0	211	0.00%
2023/06/14	2	11.65	0.5	11.66	11.65	1.5	209	0.72%
2023/06/13	0	0.00	1	11.65	11.65	-1	215	-0.46%
2023/06/12	0	0.00	2	11.65	11.55	-2	217	-0.92%
2023/06/08	0	0.00	2	11.55	11.60	-2	234	-0.85%
2023/06/07	1	11.70	16	11.70	11.70	-15	241	-6.21%
2023/06/06	1	11.75	2	11.75	11.75	-1	249	-0.39%
2023/06/05	1	11.65	0	0.00	11.75	1	254	0.39%
2023/06/02	14	11.70	0	0.00	11.65	14	372	3.76%
2023/05/31	1	11.45	0	0.00	11.50	1	375	0.27%
2023/05/30	1	11.35	0	0.00	11.40	1	378	0.26%
2023/05/26	1	11.35	0	11.45	11.35	1	380	0.26%
2023/05/24	2	11.40	0	11.55	11.45	2	381	0.52%
2023/05/18	0	0.00	1	11.45	11.45	-1	397	-0.26%
2023/05/17	0	0.00	0	11.45	11.45	0	400	-0.01%
2023/05/16	0	0.00	2	11.45	11.45	-2	401	-0.50%
2023/05/12	0	0.00	0.2	11.35	11.45	-0.2	404	-0.05%
2023/05/11	2	11.38	0	0.00	11.35	2	405	0.49%
2023/05/10	1	11.45	0	0.00	11.45	1	403	0.25%
2023/05/09	4	11.25	0	0.00	11.20	4	399	1.00%
2023/05/08	0	0.00	0	11.45	11.30	0	396	-0.01%
2023/05/05	1	11.35	0	0.00	11.45	1	396	0.25%
2023/04/28	0	0.00	0	11.43	11.50	0	401	0.00%
2023/04/27	0	0.00	1	11.30	11.40	-1	399	-0.25%
2023/04/26	0	11.46	0	11.35	11.35	0	398	0.00%
2023/04/25	3	11.25	0	0.00	11.30	3	397	0.76%
2023/04/24	0	11.59	0	0.00	11.50	0	394	0.00%
2023/04/21	2	11.40	1.1	11.45	11.35	0.9	399	0.23%
2023/04/20	4	11.54	0	0.00	11.45	4	395	1.01%
2023/04/19	3	11.68	7	11.71	11.70	-4	392	-1.02%
2023/04/18	5	11.72	0	0.00	11.70	5	389	1.28%
2023/04/17	0	11.86	0	0.00	11.75	0	389	0.00%
2023/04/14	0	11.85	15	11.68	11.70	-15	385	-3.90%
2023/04/13	1	11.60	6.1	11.65	11.60	-5.1	384	-1.33%
2023/04/12	0	11.59	5	11.60	11.65	-5	383	-1.30%
2023/04/11	0	0.00	6	11.49	11.50	-6	382	-1.57%
2023/04/10	1	11.40	0	11.50	11.45	1	383	0.26%
2023/04/07	1.1	11.55	0	0.00	11.45	1.1	383	0.27%
2023/04/06	1	11.55	0	0.00	11.50	1	383	0.26%
2023/03/29	0	0.00	1	11.50	11.50	-1	411	-0.24%
2023/03/28	2	11.40	0	0.00	11.45	2	498	0.40%
2023/03/24	1	11.50	0	0.00	11.55	1	495	0.20%
2023/03/22	0	0.00	1	11.50	11.55	-1	494	-0.20%
2023/03/21	2	11.50	1	11.45	11.50	1	491	0.20%
2023/03/20	1	11.25	0	0.00	11.45	1	493	0.20%
2023/03/16	9	11.21	0	0.00	11.20	9	490	1.84%
2023/03/15	2	11.50	0	0.00	11.45	2	484	0.41%
2023/03/14	2	11.50	2	11.50	11.45	0	480	0.00%
2023/03/13	5	11.54	5	11.50	11.65	0	476	0.00%
2023/03/10	5.3	11.82	2	11.75	11.75	3.3	469	0.70%
2023/03/09	0	12.10	3	12.07	12.05	-3	460	-0.65%
2023/03/08	2	12.05	23	12.10	12.10	-21	455	-4.61%
2023/03/07	71	12.08	12	12.12	12.10	59	450	13.10%
2023/03/06	1	11.90	0	0.00	11.90	1	328	0.30%
2023/03/03	2	11.88	0	0.00	11.90	2	321	0.62%
2023/03/02	13	11.94	0	0.00	11.90	13	318	4.08%
2023/02/24	0	0.00	2.1	12.00	12.00	-2.1	314	-0.65%
2023/02/23	0	0.00	2	11.95	12.05	-2	313	-0.64%
2023/02/22	8	12.01	1	11.95	12.00	7	309	2.26%
2023/02/21	2	12.03	1	12.00	12.05	1	312	0.32%
2023/02/20	0	0.00	4	11.89	11.90	-4	308	-1.30%
2023/02/17	0	0.00	1	11.75	11.80	-1	304	-0.33%
2023/02/15	0	0.00	0	11.80	11.80	0	305	0.00%
2023/02/13	0	0.00	4	11.86	11.90	-4	302	-1.32%
2023/02/10	0	11.95	7	11.94	11.95	-7	304	-2.30%
2023/02/08	0	11.95	0	0.00	11.90	0	305	0.00%
2023/02/06	0	0.00	1	11.90	11.90	-1	307	-0.33%
2023/02/03	0	11.90	0	0.00	11.90	0	316	0.00%
2023/02/02	5	11.90	3	11.92	12.00	2	315	0.63%
2023/02/01	0	0.00	10	11.86	11.90	-10	317	-3.15%
2023/01/31	1	11.75	0	0.00	11.80	1	316	0.32%
2023/01/17	2	11.55	0	0.00	11.55	2	315	0.63%
2023/01/13	1	11.50	0	0.00	11.60	1	318	0.31%
2023/01/12	0	11.75	0	0.00	11.55	0	322	0.00%
2023/01/11	1	11.65	0	0.00	11.65	1	322	0.31%
2023/01/10	0	11.90	1	11.80	11.80	-1	319	-0.31%
2023/01/09	1	11.80	1	11.85	11.80	0	327	0.00%
2023/01/06	2	11.75	0	0.00	11.80	2	336	0.59%
2023/01/05	2	11.73	0	11.80	11.75	2	355	0.56%
2023/01/04	1	11.80	0	0.00	11.80	1	357	0.28%
2022/12/30	0	0.00	0.1	11.70	11.80	-0.1	366	-0.01%
2022/12/29	2	11.73	1	11.70	11.65	1	366	0.27%
2022/12/28	2	11.70	0	0.00	11.70	2	368	0.54%
2022/12/27	0	0.00	2	11.95	11.95	-2	369	-0.54%
2022/12/26	4	11.91	0	0.00	11.85	4	370	1.08%
2022/12/23	4	11.93	0	0.00	11.90	4	371	1.08%
2022/12/22	0	12.25	1	12.10	12.10	-1	369	-0.27%
2022/12/21	16	12.22	10	12.20	12.20	6	371	1.61%
2022/12/20	80	12.55	64	12.34	12.30	16	354	4.51%
2022/12/19	10	11.65	0	0.00	11.65	10	278	3.59%
2022/12/15	4	11.75	0	0.00	11.80	4	282	1.42%
2022/12/13	0	11.85	0	0.00	11.80	0	281	0.00%
2022/12/07	1	11.90	0.2	11.90	11.85	0.8	285	0.28%
2022/12/06	8	12.05	0	0.00	12.00	8	285	2.80%
2022/12/02	3	12.05	0.1	12.05	12.10	3	293	1.00%
2022/12/01	0	0.00	1	12.10	12.05	-1	294	-0.34%
2022/11/29	0	0.00	0	11.95	11.75	0	306	0.00%
2022/11/25	0	0.00	0	11.75	11.70	0	322	-0.01%
2022/11/24	1	11.65	0.1	11.65	11.75	0.9	410	0.23%
2022/11/23	0	0.00	0	11.65	11.65	0	417	0.00%
2022/11/17	0.2	11.70	0	0.00	11.75	0.2	438	0.04%
2022/11/16	0	12.00	6	11.70	11.65	-6	444	-1.35%
2022/11/14	0	0.00	2	11.75	11.75	-2	482	-0.41%
2022/11/09	1	11.60	0	0.00	11.60	1	511	0.20%
2022/11/08	80	11.60	0	0.00	11.55	80	521	15.34%
2022/11/07	0	0.00	15	11.55	11.60	-15	528	-2.84%
2022/11/04	0	0.00	1.3	11.28	11.40	-1.3	537	-0.24%
2022/11/03	5	11.30	0	0.00	11.35	5	544	0.92%
2022/11/02	0	0.00	0.1	11.35	11.35	-0.1	550	-0.01%
2022/11/01	0	0.00	2	11.15	11.20	-2	559	-0.36%
2022/10/31	12	10.88	3	10.88	10.85	9	557	1.61%
2022/10/24	0	0.00	0.1	11.15	11.00	-0.1	605	-0.01%
2022/10/20	0	0.00	12	11.10	11.20	-12	614	-1.95%
2022/10/19	5	11.25	0	0.00	11.35	5	622	0.80%
2022/10/17	3	10.82	2	11.15	11.00	1	635	0.16%
2022/10/13	3	11.42	8.1	11.20	10.95	-5.1	645	-0.79%
2022/10/12	4	11.70	1	11.70	11.80	3	636	0.46%
2022/10/11	2	12.00	0	0.00	11.85	2	641	0.31%
2022/10/07	0	0.00	0	12.25	12.25	0	638	0.00%
2022/10/04	0.8	12.25	0.2	12.25	12.25	0.6	664	0.10%
2022/09/30	7	12.10	0	0.00	12.15	7	692	1.01%
2022/09/29	4.6	12.16	0	0.00	12.25	4.6	697	0.66%
2022/09/28	0	0.00	0	12.20	12.10	0	711	0.00%
2022/09/27	0	0.00	1.1	12.21	12.40	-1.1	715	-0.15%
2022/09/26	5	12.42	1	12.40	12.35	4	723	0.55%
2022/09/22	0	0.00	2	12.85	12.85	-2	767	-0.26%
2022/09/20	0	0.00	1	13.00	13.00	-1	1,272	-0.08%
2022/09/19	2	12.85	2	13.00	12.90	0	1,285	0.00%
2022/09/16	1	12.95	4	13.10	13.00	-3	1,303	-0.23%
2022/09/15	0	13.20	3	13.15	13.15	-3	1,325	-0.23%
2022/09/14	1	12.90	3	12.92	13.05	-2	1,351	-0.15%
2022/09/13	0	0.00	9.1	13.07	13.00	-9.1	1,384	-0.65%
2022/09/12	0	0.00	3	13.07	13.00	-3	1,424	-0.21%
2022/09/08	1	12.90	1	12.90	12.90	0	1,455	0.00%
2022/09/07	6	12.61	0	0.00	12.65	6	1,514	0.40%
2022/09/06	7	12.79	1	12.95	12.80	6	1,551	0.39%
2022/09/05	3	12.95	1	13.05	12.95	2	1,611	0.12%
2022/09/02	4	13.25	4	13.26	13.25	0	2,056	0.00%
2022/09/01	2	13.38	0	0.00	13.30	2	2,871	0.07%
2022/08/31	9	13.62	5	13.53	13.60	4	2,942	0.14%
2022/08/30	0	0.00	1	13.40	13.40	-1	3,260	-0.03%
2022/08/29	2	13.05	0	0.00	13.20	2	3,379	0.06%
2022/08/25	7	13.31	2	13.30	13.35	5	3,471	0.14%
2022/08/24	0	0.00	1	13.25	13.25	-1	3,652	-0.03%
2022/08/23	0	0.00	1	13.15	13.15	-1	3,715	-0.03%
2022/08/22	9	13.85	0	0.00	13.80	9	3,779	0.24%
2022/08/19	3	13.78	6	13.67	13.75	-3	3,900	-0.08%
2022/08/18	4	13.60	2	13.45	13.60	2	4,002	0.05%
2022/08/15	0	0.00	2	13.25	13.40	-2	4,783	-0.04%
2022/08/10	0	0.00	11	13.25	13.30	-11	5,436	-0.20%
2022/08/08	2	13.08	10	12.90	13.20	-8	5,736	-0.14%
2022/08/05	1	13.05	1	13.00	12.95	0	5,757	0.00%
2022/08/04	1	12.70	0	0.00	12.75	1	5,752	0.02%
2022/08/03	13	13.04	0	0.00	12.80	13	5,746	0.23%
2022/08/02	2	13.25	1	13.15	13.20	1	5,736	0.02%
2022/08/01	4	13.41	2.2	13.39	13.45	1.8	5,728	0.03%
2022/07/29	0	0.00	1	13.10	13.05	-1	5,711	-0.02%
2022/07/27	0	13.00	0	0.00	12.95	0	5,699	0.00%
2022/07/22	2	13.33	0	0.00	13.25	2	5,676	0.04%
2022/07/21	1	13.15	0	0.00	13.30	1	5,677	0.02%
2022/07/20	0	0.00	1	13.20	13.20	-1	5,670	-0.02%
2022/07/19	0	0.00	2	13.10	12.95	-2	5,658	-0.04%
2022/07/18	2	12.87	0	0.00	12.85	2	5,651	0.04%
2022/07/15	4	12.65	0	0.00	12.70	4	5,643	0.07%
2022/07/14	8	12.60	1	12.50	12.65	7	5,640	0.12%
2022/07/13	0	0.00	1	12.55	12.45	-1	5,634	-0.02%
2022/07/12	2.1	12.26	1	12.45	12.25	1.1	5,632	0.02%
2022/07/11	16	12.67	40	12.67	12.65	-24	5,612	-0.43%
2022/07/08	4	13.16	2	13.20	13.10	2	5,595	0.04%
2022/07/07	2	12.98	1	13.00	12.95	1	5,585	0.02%
2022/07/04	1	12.95	0	0.00	12.85	1	5,562	0.02%
2022/07/01	2	13.05	19	12.80	12.90	-17	5,554	-0.31%
2022/06/30	4	13.13	7	13.20	13.20	-3	5,526	-0.05%
2022/06/29	7	13.72	31	13.57	13.60	-24	5,503	-0.44%
2022/06/28	59	13.79	27	13.87	13.80	32	5,464	0.59%
2022/06/27	5	13.30	8	13.30	13.30	-3	4,999	-0.06%
2022/06/24	0	0.00	17	13.18	13.10	-17	4,987	-0.34%
2022/06/23	17	12.95	35	12.99	12.90	-18	4,971	-0.36%
2022/06/22	6	13.27	1	13.70	13.05	5	4,950	0.10%
2022/06/21	5	13.41	6	13.42	13.60	-1	4,922	-0.02%
2022/06/20	4	13.24	5	13.23	13.10	-1	4,889	-0.02%
2022/06/17	12	13.54	70	13.51	13.45	-58	4,849	-1.20%
2022/06/16	42	14.05	16	13.82	13.70	26	4,817	0.54%
2022/06/15	4	14.20	56	14.16	14.20	-52	4,756	-1.09%
2022/06/14	14	14.57	15	14.55	14.30	-1	4,719	-0.02%
2022/06/13	60	14.73	60	14.55	14.50	0	4,656	0.00%
2022/06/10	445.1	15.35	225	15.33	14.75	220.1	4,204	5.23%	大買/大賣/鉅額交易
2022/06/09	17.8	15.26	25	15.42	15.45	-7.2	3,383	-0.21%
2022/06/08	184.5	15.58	165.3	15.39	15.30	19.2	3,304	0.58%	大買/大賣/
2022/06/07	58	14.76	12	14.93	14.55	46	2,900	1.59%
2022/06/06	24.6	15.14	5	15.05	14.95	19.6	2,782	0.70%
2022/06/02	24	15.45	0	15.45	15.45	24	2,736	0.88%
2022/06/01	94	15.64	130	15.90	15.55	-36	2,704	-1.33%	大賣/
2022/05/31	17	15.35	11	15.57	15.35	6	2,518	0.24%
2022/05/30	54	15.51	25	15.65	15.40	29	2,451	1.18%
2022/05/27	105	15.64	129	15.58	15.25	-24	2,381	-1.01%	大買/大賣/
2022/05/26	171	15.42	186	15.68	15.10	-15	2,250	-0.67%	大買/大賣/
2022/05/25	161.2	16.03	63	15.75	15.70	98.2	2,132	4.61%	大買/
2022/05/24	499	15.62	570	15.84	16.05	-71	1,952	-3.64%	大買/大賣/
2022/05/23	97.5	15.31	111	15.40	15.50	-13.5	1,609	-0.84%	大賣/
2022/05/20	218	15.42	214	15.31	14.70	4	1,334	0.30%	大買/大賣/
2022/05/19	86	14.79	111.3	14.89	15.20	-25.3	993	-2.55%	大賣/
2022/05/18	155	14.67	176.3	14.78	14.35	-21.3	853	-2.50%	大買/大賣/
2022/05/17	55	14.15	59	14.22	14.15	-4	659	-0.61%
2022/05/16	113	14.48	98	14.48	14.35	15	574	2.61%	大買/
2022/05/13	5	13.35	28	13.49	13.50	-23	363	-6.33%
2022/05/12	0	0.00	11	12.35	12.30	-11	334	-3.29%
2022/05/11	5	12.55	0	0.00	12.50	5	334	1.49%
2022/05/10	0	0.00	2	12.80	12.75	-2	337	-0.59%
2022/05/09	0	0.00	15	12.27	12.60	-15	338	-4.43%
2022/05/06	0	0.00	2	12.25	12.40	-2	340	-0.59%
2022/05/05	14	12.55	15	12.57	12.55	-1	347	-0.29%
2022/05/04	1	12.45	2	12.40	12.45	-1	355	-0.28%
2022/04/29	2	12.50	13	12.52	12.40	-11	379	-2.90%
2022/04/28	0	0.00	10	12.35	12.35	-10	389	-2.57%
2022/04/27	16	12.30	15	12.50	12.30	1	391	0.26%
2022/04/26	4	12.68	10	12.67	12.70	-6	386	-1.55%
2022/04/21	0	13.19	2	13.15	13.15	-2	416	-0.48%
2022/04/20	0	0.00	4	13.15	13.15	-4	427	-0.94%
2022/04/19	0	13.13	2	13.05	13.10	-2	438	-0.46%
2022/04/18	19	12.90	0	0.00	12.95	19	508	3.74%
2022/04/15	2	13.03	0	0.00	12.95	2	528	0.38%
2022/04/14	3	13.20	2	13.15	13.15	1	553	0.19%
2022/04/13	15	13.25	0	0.00	13.25	15	570	2.63%
2022/04/12	4	13.13	0	0.00	13.10	4	591	0.68%
2022/04/11	2	12.95	1	12.85	12.90	1	612	0.16%
2022/04/08	3	13.07	1	13.10	13.05	2	638	0.31%
2022/04/07	1	13.15	0	0.00	13.00	1	706	0.14%
2022/04/06	0	13.32	1	13.15	13.15	-1	748	-0.13%
2022/04/01	1	13.25	2	13.20	13.30	-1	791	-0.13%
2022/03/31	2	13.40	5	13.30	13.30	-3	822	-0.36%
2022/03/29	0.3	13.50	0	0.00	13.30	0.3	1,027	0.03%
2022/03/28	1	13.30	7	13.21	13.40	-6	1,052	-0.57%
2022/03/25	0	0.00	6	13.45	13.45	-6	1,077	-0.56%
2022/03/24	0	0.00	6	13.55	13.55	-6	1,235	-0.49%
2022/03/23	0	0.00	5	13.60	13.60	-5	1,281	-0.39%
2022/03/17	0	13.55	3.1	13.48	13.45	-3.1	1,951	-0.16%
2022/03/15	2	13.25	0	0.00	13.20	2	1,964	0.10%
2022/03/14	2	13.25	0	0.00	13.30	2	1,972	0.10%
2022/03/11	0	13.50	0	0.00	13.30	0	1,981	0.00%
2022/03/07	6	12.95	0	0.00	12.90	6	2,005	0.30%
2022/03/03	1	13.50	0	13.85	13.55	1	2,017	0.05%
2022/03/02	5	13.40	0	0.00	13.45	5	2,054	0.24%
2022/03/01	12	13.50	0	0.00	13.45	12	2,131	0.56%
2022/02/24	0.7	13.50	0	0.00	13.30	0.7	2,224	0.03%
2022/02/22	1.3	13.70	0	13.75	13.70	1.3	2,242	0.06%
2022/02/21	1	14.00	0	0.00	14.05	1	2,257	0.04%
2022/02/18	0	0.00	2	14.05	14.00	-2	2,272	-0.09%
2022/02/16	0	14.00	0	0.00	13.90	0	2,271	0.00%
2022/02/15	0.2	14.05	1	13.90	13.85	-0.8	2,271	-0.04%
2022/02/10	2	13.88	1	13.80	13.85	1	2,277	0.04%
2022/02/08	0	13.70	1	13.60	13.75	-1	2,270	-0.04%
2022/02/07	3	13.30	55	13.29	13.45	-52	2,268	-2.29%
2022/01/25	1	13.05	15	13.07	12.90	-14	2,260	-0.62%
2022/01/24	0	13.43	5	13.40	13.35	-5	2,248	-0.22%
2022/01/21	5	13.52	0	0.00	13.55	5	2,241	0.22%
2022/01/19	0	0.00	15	13.75	13.80	-15	2,235	-0.67%
2022/01/18	0	0.00	5	13.95	13.95	-5	2,234	-0.22%
2022/01/17	0	14.00	5	13.85	14.05	-5	2,229	-0.22%
2022/01/14	20	13.71	97	13.49	13.55	-77	2,221	-3.47%
2022/01/13	4	13.99	0	14.15	14.00	4	2,201	0.18%
2022/01/12	11.2	14.25	1	14.15	14.05	10.2	2,193	0.46%
2022/01/11	54	14.53	126	14.22	14.20	-72	2,192	-3.28%	大賣/
2022/01/10	0	0.00	14	14.90	15.15	-14	2,122	-0.66%
2022/01/07	54	14.69	48	14.57	14.60	6	2,101	0.29%
2022/01/06	9	14.73	5.1	15.02	14.95	3.9	2,077	0.19%
2022/01/05	11.9	14.86	1	15.05	14.80	10.9	2,064	0.53%
2022/01/04	17	15.08	11	15.05	15.00	6	2,042	0.29%
2022/01/03	22	15.20	34	15.39	15.15	-12	2,020	-0.59%
2021/12/30	71	15.67	16	15.60	15.50	55	1,993	2.76%
2021/12/29	10	15.60	1.3	15.51	15.55	8.7	1,926	0.45%
2021/12/28	2	15.63	43	15.57	15.30	-41	1,888	-2.17%
2021/12/27	38	15.51	6	15.57	15.50	32	1,854	1.73%
2021/12/24	7.2	15.26	3	15.20	15.20	4.2	1,826	0.23%
2021/12/23	22	15.51	62	15.55	15.40	-40	1,801	-2.22%
2021/12/22	5	15.14	5	15.23	15.05	0	1,630	0.00%
2021/12/21	18	15.13	15	15.12	15.05	3	1,607	0.19%
2021/12/20	18	15.44	33	15.22	15.30	-15	1,581	-0.95%
2021/12/17	67	14.99	27.3	14.88	15.00	39.7	1,422	2.79%
2021/12/16	119	15.30	57.3	15.35	15.30	61.7	1,428	4.32%	大買/
2021/12/15	84	15.47	103	15.54	15.40	-19	1,363	-1.40%	大賣/
2021/12/14	496	15.41	495	15.76	15.05	1	1,128	0.09%	大買/大賣/
2021/12/13	234	15.10	73.2	15.10	15.10	160.8	843	19.06%	大買/鉅額交易
2021/12/10	5	13.66	0	0.00	13.75	5	772	0.65%
2021/12/09	1	13.80	10	13.75	13.65	-9	764	-1.18%
2021/12/08	0	0.00	22	13.55	13.65	-22	758	-2.90%
2021/12/07	3	13.45	1	13.55	13.45	2	749	0.27%
2021/12/01	0	0.00	12	13.00	13.30	-12	725	-1.65%
2021/11/29	2	12.90	4.2	12.79	12.90	-2.2	728	-0.29%
2021/11/26	12	13.36	61	13.60	13.25	-49	715	-6.85%
2021/11/25	90.2	14.31	32.2	14.00	13.75	58	681	8.50%
2021/11/24	17.2	13.81	17	14.05	14.05	0.2	608	0.04%
2021/11/23	15	13.30	5	13.29	13.35	10	527	1.89%
2021/11/22	26	13.16	16	13.26	13.25	10	514	1.94%
2021/11/19	5	12.90	1	12.90	12.90	4	503	0.79%
2021/11/18	10	12.94	0	0.00	12.95	10	509	1.96%
2021/11/17	0	0.00	0.4	13.10	13.05	-0.4	497	-0.07%
2021/11/15	23	12.65	4.5	12.65	12.65	18.5	518	3.57%
2021/11/11	3	12.77	157	12.76	12.70	-154	541	-28.43%	大賣/鉅額交易
2021/11/10	1	12.75	160	12.73	12.75	-159	558	-28.49%	大賣/鉅額交易
2021/11/09	0	0.00	160	12.94	12.95	-160	602	-26.56%	大賣/鉅額交易
2021/11/05	0	0.00	1	12.75	12.75	-1	650	-0.15%
2021/11/02	2	12.65	0	0.00	12.65	2	787	0.25%
2021/10/28	12	12.75	0	12.75	12.70	12	913	1.31%
2021/10/27	0	0.00	0	12.65	12.75	0	1,025	0.00%
2021/10/20	0	12.70	0	0.00	12.60	0	1,230	0.00%
2021/10/19	10	12.60	0	0.00	12.60	10	1,308	0.76%
2021/10/15	0	0.00	10	12.08	12.15	-10	1,870	-0.53%
2021/10/14	0	12.10	0	0.00	12.00	0	1,894	0.00%
2021/10/13	1	12.05	0	0.00	12.05	1	1,916	0.05%
2021/10/08	80	12.58	0	0.00	12.50	80	1,941	4.12%
2021/10/07	36	12.34	0	0.00	12.35	36	1,972	1.82%
2021/10/06	50	12.21	0	0.00	12.10	50	2,015	2.48%
2021/10/05	53	12.15	1	11.90	12.15	52	2,376	2.19%
2021/10/04	1	12.25	0	0.00	12.00	1	2,387	0.04%
2021/10/01	2	12.45	0	0.00	12.45	2	2,405	0.08%
2021/09/30	0	0.00	1	12.80	12.70	-1	2,425	-0.04%
2021/09/29	0	12.70	2	12.65	12.65	-2	2,454	-0.08%
2021/09/24	0	0.00	1.1	12.90	12.90	-1.1	2,569	-0.04%
2021/09/23	16	12.87	1	13.45	12.85	15	2,588	0.58%
2021/09/22	32	12.52	0	0.00	12.50	32	2,584	1.24%
2021/09/17	0	0.00	1	13.25	13.25	-1	2,615	-0.04%
2021/09/14	0	0.00	0.1	13.35	13.25	-0.1	2,797	0.00%
2021/09/06	126	13.78	0	0.00	13.60	126	3,840	3.28%	大買/鉅額交易
2021/09/03	115	13.95	10	13.75	14.00	105	3,895	2.70%	大買/鉅額交易
2021/09/02	0	0.00	87	13.79	13.65	-87	3,895	-2.23%
2021/09/01	107	13.77	0	0.00	13.80	107	3,897	2.75%	大買/鉅額交易
2021/08/26	0	0.00	20	13.30	13.35	-20	3,893	-0.51%
2021/08/25	0	0.00	2	13.35	13.40	-2	3,899	-0.05%
2021/08/24	2	13.03	0	0.00	13.05	2	3,893	0.05%
2021/08/23	1	13.25	1	13.00	13.30	0	3,885	0.00%
2021/08/20	12	12.91	17	12.87	12.75	-5	3,888	-0.13%
2021/08/19	14	12.66	0	0.00	12.55	14	3,876	0.36%
2021/08/18	24	12.79	0	0.00	13.10	24	3,858	0.62%
2021/08/16	1	12.90	15	12.92	12.90	-14	3,840	-0.36%
2021/08/13	19	13.51	1	13.35	13.25	18	3,825	0.47%
2021/08/12	31	13.99	0	0.00	14.00	31	3,779	0.82%
2021/08/11	15	14.13	14	13.98	13.90	1	3,776	0.03%
2021/08/10	14	14.48	2	14.85	14.45	12	3,743	0.32%
2021/08/09	5	15.02	4	14.75	15.10	1	3,747	0.03%
2021/08/06	6	15.46	8	15.78	15.40	-2	3,720	-0.05%
2021/08/05	6	15.50	36	15.59	15.40	-30	3,689	-0.81%
2021/08/04	1	15.65	2	15.30	15.30	-1	3,699	-0.03%
2021/08/03	5	15.32	17	15.41	15.60	-12	3,699	-0.32%
2021/08/02	79	15.41	79.1	15.70	15.35	-0.1	3,660	0.00%
2021/07/30	2	15.10	14	15.24	14.95	-12	3,564	-0.34%
2021/07/29	2	14.75	11	14.93	14.95	-9	3,536	-0.25%
2021/07/28	45	14.28	74.3	14.15	14.35	-29.3	3,526	-0.83%
2021/07/27	52	15.25	13	15.08	15.05	39	3,508	1.11%
2021/07/26	9	15.11	25	15.13	15.25	-16	3,510	-0.46%
2021/07/23	62	15.08	46	15.05	14.80	16	3,486	0.46%
2021/07/22	245.3	15.32	186	15.48	15.35	59.3	3,437	1.73%	大買/大賣/
2021/07/21	134	15.24	198	15.31	15.75	-64	3,261	-1.96%	大買/大賣/
2021/07/20	7	14.36	15	14.38	14.35	-8	2,997	-0.27%
2021/07/19	6	14.41	28	14.45	14.50	-22	3,024	-0.73%
2021/07/16	1	14.20	15.1	14.30	14.20	-14.1	3,116	-0.45%
2021/07/15	40	13.98	0	0.00	14.05	40	3,180	1.26%
2021/07/14	11	13.80	6	13.83	13.80	5	3,202	0.16%
2021/07/13	6	14.43	4	14.18	14.15	2	3,208	0.06%
2021/07/12	8	14.90	11	14.63	14.70	-3	3,192	-0.09%
2021/07/09	0	0.00	1.7	14.62	14.60	-1.7	2,882	-0.06%
2021/07/08	2	14.65	4	14.66	14.70	-2	2,942	-0.07%
2021/07/07	15	14.48	15	14.37	14.30	0	3,107	0.00%
2021/07/06	13	14.69	5.3	14.50	14.50	7.7	3,140	0.25%
2021/07/05	11	14.82	16	14.73	14.85	-5	3,253	-0.15%
2021/07/02	5	14.15	15	14.19	14.40	-10	3,254	-0.31%
2021/07/01	4	14.05	1	14.10	13.90	3	3,420	0.09%
2021/06/30	0	0.00	12	13.92	14.15	-12	3,421	-0.35%
2021/06/29	53	14.20	14	13.84	13.85	39	3,417	1.14%
2021/06/28	7	14.35	1	14.30	14.25	6	3,406	0.18%
2021/06/25	30	14.57	21	14.64	14.25	9	3,605	0.25%
2021/06/24	12	14.38	27	14.46	14.60	-15	3,513	-0.43%
2021/06/23	13	13.93	25	13.94	13.95	-12	3,468	-0.35%
2021/06/22	18	14.06	4	14.35	13.90	14	3,433	0.41%
2021/06/21	19	13.96	25	14.11	14.55	-6	3,379	-0.18%
2021/06/18	46	14.75	25	14.83	14.30	21	3,286	0.64%
2021/06/17	26	15.21	36	15.22	15.55	-10	3,109	-0.32%
2021/06/16	363	15.47	452	15.60	15.50	-89	3,062	-2.91%	大買/大賣/
2021/06/15	11	14.75	64	14.98	15.10	-53	2,612	-2.03%
2021/06/11	25	13.73	36	13.56	13.75	-11	2,537	-0.43%
2021/06/10	1	12.50	21	12.52	12.50	-20	2,484	-0.81%
2021/06/09	5	12.20	5	12.36	12.20	0	2,485	0.00%
2021/06/08	0	0.00	2	12.10	12.10	-2	2,484	-0.08%
2021/06/07	0	0.00	7	12.10	12.10	-7	2,489	-0.28%
2021/06/04	10	12.35	3	12.55	12.30	7	2,491	0.28%
2021/06/03	0	0.00	2	12.50	12.50	-2	2,508	-0.08%
2021/06/02	0	0.00	2	12.50	12.50	-2	2,526	-0.08%
2021/05/28	9	12.43	0	0.00	12.30	9	2,539	0.35%
2021/05/26	6	12.20	0	0.00	12.15	6	2,547	0.24%
2021/05/25	26	12.26	0	0.00	12.35	26	2,550	1.02%
2021/05/24	0	0.00	10	11.90	11.90	-10	2,553	-0.39%
2021/05/21	0	0.00	7	11.75	11.75	-7	2,560	-0.27%
2021/05/19	13	11.42	10	11.60	11.60	3	2,582	0.12%
2021/05/18	21	11.11	20	11.20	11.30	1	2,583	0.04%
2021/05/17	40	10.43	17	10.63	10.40	23	2,580	0.89%
2021/05/14	4	11.55	0	0.00	11.50	4	2,548	0.16%
2021/05/13	10	11.70	7	11.34	11.70	3	2,532	0.12%
2021/05/12	33	11.92	4	12.35	11.80	29	2,508	1.16%
2021/05/11	22	13.36	22	13.18	13.10	0	2,455	0.00%
2021/05/07	4	13.73	60	14.03	14.10	-56	2,453	-2.28%
2021/05/06	0	0.00	1	13.50	13.50	-1	2,452	-0.04%
2021/05/05	1	13.95	8	13.70	13.70	-7	2,453	-0.29%
2021/05/04	14	13.77	3.2	13.78	13.70	10.8	2,465	0.44%
2021/05/03	43	14.54	30	14.41	14.30	13	2,455	0.53%
2021/04/29	14	15.12	2	15.15	15.10	12	2,500	0.48%
2021/04/28	5	15.40	49	15.48	15.35	-44	2,502	-1.76%
2021/04/27	8	15.42	8	15.53	15.55	0	2,541	0.00%
2021/04/26	36	15.71	59	15.70	15.55	-23	2,598	-0.89%
2021/04/23	14	15.38	63.2	15.35	15.65	-49.2	2,580	-1.90%
2021/04/22	60	15.46	23	15.65	15.10	37	2,599	1.42%
2021/04/21	21	15.54	38.2	15.44	15.45	-17.2	2,583	-0.67%
2021/04/20	16	15.15	37	15.16	15.15	-21	2,722	-0.77%
2021/04/19	31	15.08	3	15.20	15.05	28	2,739	1.02%
2021/04/16	5	15.09	3	15.15	15.05	2	2,708	0.07%
2021/04/15	39	15.12	25	15.11	15.15	14	2,684	0.52%
2021/04/14	89	14.70	69	14.73	14.95	20	2,642	0.76%
2021/04/13	229	15.26	71	15.02	15.00	158	2,593	6.09%	大買/鉅額交易
2021/04/12	7.7	14.78	32	14.76	14.45	-24.3	2,456	-0.99%
2021/04/09	180	14.65	168	15.04	14.65	12	2,405	0.50%	大買/大賣/
2021/04/08	40	14.06	23	14.21	14.20	17	2,268	0.75%
2021/04/07	181.7	14.01	196.3	14.21	14.15	-14.6	2,206	-0.66%	大買/大賣/
2021/04/06	1	13.40	5	13.43	13.45	-4	2,023	-0.20%
2021/04/01	0	13.50	0	0.00	13.40	0	2,011	0.00%
2021/03/31	42	13.63	7	13.55	13.55	35	2,012	1.74%
2021/03/30	38	13.58	23	13.49	13.60	15	1,982	0.76%
2021/03/29	0	13.10	0	0.00	13.15	0	1,746	0.00%
2021/03/26	4	13.13	0	0.00	13.10	4	1,754	0.23%
2021/03/25	0	0.00	2	13.25	13.20	-2	1,752	-0.11%
2021/03/23	2	13.25	18	13.31	13.30	-16	1,752	-0.91%
2021/03/22	4	13.55	15	13.55	13.55	-11	1,778	-0.62%
2021/03/19	3	13.40	8	13.50	13.50	-5	1,763	-0.28%
2021/03/18	0	0.00	10	13.50	13.50	-10	1,731	-0.58%
2021/03/17	2	13.40	0	0.00	13.50	2	1,739	0.12%
2021/03/16	0	13.30	1	13.30	13.20	-1	1,826	-0.05%
2021/03/15	0	13.00	0	0.00	13.20	0	1,849	0.00%
2021/03/12	0	13.10	16	13.00	13.00	-16	1,872	-0.85%
2021/03/11	3	13.10	3	13.15	12.95	0	2,033	0.00%
2021/03/09	0	0.00	4	12.90	12.95	-4	2,101	-0.19%
2021/03/08	0	0.00	20	13.01	13.05	-20	2,113	-0.95%
2021/03/05	13	13.27	13	13.05	13.25	0	2,140	0.00%
2021/03/04	0	12.95	0	13.00	13.05	0	2,157	0.00%
2021/03/02	10	13.15	3.1	13.21	13.00	6.9	2,175	0.32%
2021/02/26	0	0.00	4	13.00	13.05	-4	2,181	-0.18%
2021/02/25	0	0.00	2	13.15	13.15	-2	2,237	-0.09%
2021/02/24	0	0.00	20	13.00	13.00	-20	2,374	-0.84%
2021/02/23	12	13.10	7	13.06	13.10	5	2,385	0.21%
2021/02/22	0	0.00	10	12.95	13.05	-10	2,416	-0.42%
2021/02/19	1	12.70	0.4	12.80	12.90	0.6	2,402	0.03%
2021/02/18	14	12.76	10	12.70	12.75	4	2,401	0.17%
2021/02/17	0	0.00	2	12.50	12.50	-2	2,396	-0.08%
2021/02/04	5	12.20	0	0.00	12.20	5	2,392	0.21%
2021/02/03	7	12.19	0	0.00	12.20	7	2,398	0.29%
2021/02/02	31	12.19	0	0.00	12.20	31	2,421	1.28%
2021/02/01	4	12.10	0	0.00	12.10	4	2,524	0.16%
2021/01/29	3	12.75	1	12.45	12.45	2	2,508	0.08%
2021/01/26	6	13.07	4	12.91	12.85	2	2,503	0.08%
2021/01/25	13	13.23	14	13.30	13.25	-1	2,476	-0.04%
2021/01/22	27	13.53	36	13.67	13.50	-9	2,453	-0.37%
2021/01/21	1	13.45	9	13.25	13.45	-8	2,379	-0.34%
2021/01/20	56	13.55	15	13.65	13.10	41	2,353	1.74%
2021/01/19	40	13.79	108	13.80	13.90	-68	2,293	-2.97%	大賣/
2021/01/18	1	13.00	5	12.90	13.30	-4	2,176	-0.18%
2021/01/15	26	13.33	1	13.45	13.10	25	2,152	1.16%
2021/01/14	57	13.67	69	13.69	14.00	-12	2,092	-0.57%
2021/01/13	25	13.57	75	13.60	13.60	-50	2,014	-2.48%
2021/01/12	39	13.06	1	13.05	13.15	38	1,817	2.09%
2021/01/11	0	0.00	14	12.85	12.85	-14	1,770	-0.79%
2021/01/08	10	12.80	10	12.70	12.70	0	1,769	0.00%
2021/01/07	9	12.73	19.3	12.80	12.75	-10.3	1,769	-0.58%
2021/01/06	6	12.97	50	13.00	12.75	-44	1,766	-2.49%
2021/01/05	5	13.15	2	13.15	13.10	3	1,760	0.17%
2021/01/04	5	12.85	0	0.00	12.90	5	1,710	0.29%
2020/12/31	0	12.80	0	0.00	12.80	0	1,707	0.00%
2020/12/30	0	12.90	5	12.88	12.90	-5	1,706	-0.29%
2020/12/29	3	12.83	1	13.00	12.85	2	1,709	0.12%
2020/12/28	20	12.79	0	0.00	12.80	20	1,695	1.18%
2020/12/25	7	12.75	9	12.77	12.80	-2	1,686	-0.12%
2020/12/22	0	0.00	3	12.73	12.45	-3	1,688	-0.18%
2020/12/21	10	12.50	0	0.00	12.65	10	1,701	0.59%
2020/12/18	0	0.00	22	12.60	12.60	-22	1,699	-1.29%
2020/12/16	25	12.82	12	12.79	12.70	13	1,719	0.76%
2020/12/15	15	12.55	1	12.50	12.50	14	1,691	0.83%
2020/12/14	93	12.67	27	12.70	12.65	66	1,686	3.91%
2020/12/11	16.4	12.65	25	12.49	12.40	-8.6	1,673	-0.51%
2020/12/10	64	12.80	56	12.68	12.65	8	1,650	0.48%
2020/12/09	0	0.00	12	13.97	13.95	-12	1,535	-0.78%
2020/12/08	6	14.05	4	13.95	13.95	2	1,531	0.13%
2020/12/07	122	14.21	71.1	14.34	14.35	50.9	1,538	3.31%	大買/
2020/12/04	5	13.65	0.2	13.60	13.70	4.8	1,386	0.35%
2020/12/03	0	0.00	31	13.57	13.30	-31	1,372	-2.26%
2020/12/02	31	13.80	1	13.80	13.65	30	1,388	2.16%
2020/12/01	20	13.71	9	13.74	13.65	11	1,393	0.79%
2020/11/30	3	13.50	0.1	13.35	13.35	2.9	1,422	0.21%
2020/11/27	1	13.10	0	0.00	13.30	1	1,573	0.06%
2020/11/25	1	13.15	2	12.98	12.95	-1	1,813	-0.06%
2020/11/24	10	13.08	9	13.29	13.05	1	1,801	0.06%
2020/11/23	27	13.39	71	13.58	13.55	-44	1,750	-2.51%
2020/11/20	0.1	12.80	32	12.87	12.85	-31.9	1,613	-1.98%
2020/11/19	58	12.70	68	12.72	12.70	-10	1,603	-0.62%
2020/11/18	0	0.00	0	12.35	12.40	0	1,588	0.00%
2020/11/16	2	12.30	0	12.25	12.25	2	1,618	0.12%
2020/11/12	2	12.35	0	0.00	12.30	2	1,676	0.12%
2020/11/11	0	0.00	1	12.55	12.45	-1	1,690	-0.06%
2020/11/10	12	12.52	54.4	12.56	12.35	-42.4	1,721	-2.46%
2020/11/09	8	12.51	6	12.44	12.50	2	1,712	0.12%
2020/11/05	4	12.15	4	12.10	12.20	0	1,687	0.00%
2020/11/04	20	12.09	1	12.15	12.00	19	1,682	1.13%
2020/11/03	1	11.90	13	11.85	11.90	-12	1,658	-0.72%
2020/10/28	0	0.00	0.3	12.15	12.15	-0.3	1,656	-0.02%
2020/10/27	3	12.30	10	12.30	12.30	-7	1,652	-0.42%
2020/10/26	10	12.35	3.1	12.25	12.25	6.9	1,644	0.42%
2020/10/23	5	12.15	0	0.00	12.15	5	1,619	0.31%
2020/10/22	9	12.20	0.2	12.20	12.10	8.8	1,623	0.54%
2020/10/21	2	12.25	16	12.41	12.20	-14	1,624	-0.86%
2020/10/20	15	12.28	0	0.00	12.25	15	1,612	0.93%
2020/10/16	10	11.95	5	12.00	11.95	5	1,592	0.31%
2020/10/13	6	11.89	0	0.00	11.90	6	1,595	0.38%
2020/10/12	0	0.00	1	11.50	11.45	-1	1,582	-0.06%
2020/10/06	8	11.76	5	11.60	11.60	3	1,602	0.19%
2020/10/05	0	0.00	1	11.45	11.45	-1	1,617	-0.06%
2020/09/29	13	11.42	4	11.45	11.35	9	1,744	0.52%
2020/09/28	25	11.30	13	11.31	11.40	12	1,803	0.67%
2020/09/24	12	11.73	2	11.60	11.45	10	1,807	0.55%
2020/09/23	1	12.10	0	0.00	11.90	1	1,796	0.06%
2020/09/22	15	11.98	0	0.00	12.05	15	1,808	0.83%
2020/09/21	19	12.26	0	0.00	12.20	19	1,804	1.05%
2020/09/18	22	12.41	6	12.40	12.45	16	1,788	0.89%
2020/09/16	10	12.27	0	0.00	12.25	10	1,795	0.56%
2020/09/15	5	12.25	1	12.25	12.25	4	1,805	0.22%
2020/09/14	21	12.07	0	0.00	12.15	21	1,818	1.15%
2020/09/11	0	0.00	9	12.18	12.05	-9	1,817	-0.50%
2020/09/10	15	12.43	11	12.77	12.45	4	1,826	0.22%
2020/09/09	0	0.00	1	12.80	12.80	-1	1,799	-0.06%
2020/09/08	1	12.65	0	0.00	12.50	1	1,793	0.06%
2020/09/07	66	12.71	88.6	12.48	12.50	-22.6	1,790	-1.26%
2020/09/04	15	13.03	78	12.88	13.05	-63	1,752	-3.59%
2020/09/03	15	13.38	7	13.56	13.25	8	1,737	0.46%
2020/09/02	184	13.99	142	13.49	13.20	42	1,691	2.48%	大買/大賣/
2020/09/01	120	13.56	63	13.63	13.90	57	1,569	3.63%	大買/
2020/08/31	24	12.73	17	12.73	12.65	7	1,370	0.51%
2020/08/28	0	0.00	28	12.36	12.35	-28	1,339	-2.09%
2020/08/27	0	0.00	98	12.23	12.20	-98	1,362	-7.19%
2020/08/26	1	12.40	50	12.37	12.30	-49	1,391	-3.52%
2020/08/25	0	0.00	44	12.38	12.30	-44	1,429	-3.08%
2020/08/24	5	12.49	1	12.40	12.45	4	1,465	0.27%
2020/08/21	2	12.58	4	12.49	12.40	-2	1,493	-0.13%
2020/08/20	30	12.25	1	12.30	11.90	29	1,496	1.94%
2020/08/19	0	0.00	36	12.94	12.60	-36	1,512	-2.38%
2020/08/17	2	12.55	5	12.65	12.65	-3	1,597	-0.19%
2020/08/14	13	12.67	17	12.73	12.70	-4	1,591	-0.25%
2020/08/12	12	12.53	4	12.48	12.50	8	1,549	0.52%
2020/08/11	12	12.24	30	12.23	12.45	-18	1,555	-1.16%
2020/08/06	19	11.96	3	11.70	11.80	16	1,555	1.03%
2020/08/05	11	11.70	0	0.00	11.65	11	1,608	0.68%
2020/08/04	30	11.75	5	11.65	11.65	25	1,647	1.52%
2020/07/30	1	11.60	0	0.00	11.70	1	1,794	0.06%
2020/07/29	0	0.00	1	11.40	11.50	-1	1,813	-0.06%
2020/07/28	6	11.35	2	11.25	11.35	4	1,834	0.22%
2020/07/24	1	11.90	0	0.00	11.75	1	1,852	0.05%
2020/07/22	10	12.15	1	12.15	12.05	9	2,048	0.44%
2020/07/21	0	0.00	5	12.10	12.10	-5	2,058	-0.24%
2020/07/20	2	11.70	2	11.75	12.00	0	2,075	0.00%
2020/07/16	5	12.20	5	12.25	12.30	0	2,098	0.00%
2020/07/15	6	12.20	2	12.10	12.10	4	2,105	0.19%
2020/07/14	15	12.40	5	12.25	12.25	10	2,145	0.47%
2020/07/13	10	12.45	2	12.40	12.50	8	2,161	0.37%
2020/07/10	8	12.41	14	12.47	12.35	-6	2,225	-0.27%
2020/07/09	15	13.19	7	13.26	13.00	8	2,287	0.35%
2020/07/08	52	13.02	55	13.14	13.25	-3	2,287	-0.13%
2020/07/07	16	12.44	1	12.60	12.50	15	2,205	0.68%
2020/07/06	8	12.37	53	12.30	12.40	-45	2,143	-2.10%
2020/07/03	0	0.00	3	12.35	12.20	-3	2,129	-0.14%
2020/07/02	10	12.25	0	0.00	12.25	10	2,118	0.47%
2020/07/01	9	12.33	20	12.21	12.20	-11	2,103	-0.52%
2020/06/24	10	12.05	5	12.10	11.90	5	2,073	0.24%
2020/06/23	56	12.03	3	12.25	12.05	53	2,071	2.56%
2020/06/22	0	0.00	80	12.47	12.25	-80	2,064	-3.88%
2020/06/19	0	0.00	4	12.55	12.50	-4	2,055	-0.19%
2020/06/18	1	12.50	40	12.40	12.40	-39	2,038	-1.91%
2020/06/17	5	12.46	246	12.20	12.45	-241	2,034	-11.85%	大賣/鉅額交易
2020/06/16	1	12.20	1	12.10	12.25	0	1,998	0.00%
2020/06/15	33	11.80	1	11.80	11.90	32	2,012	1.59%
2020/06/12	0	0.00	2	11.30	11.90	-2	2,009	-0.10%
2020/06/11	39	11.83	18	11.80	11.70	21	2,008	1.05%
2020/06/10	2	12.13	7	12.22	12.30	-5	1,989	-0.25%
2020/06/09	9	12.53	1	12.75	12.20	8	1,984	0.40%
2020/06/08	41	13.04	15	12.98	12.85	26	1,969	1.32%
2020/06/05	41	12.84	34	12.79	12.80	7	1,947	0.36%
2020/06/04	12	12.57	2	12.60	12.55	10	1,922	0.52%
2020/06/03	47	12.79	1	12.75	12.55	46	1,916	2.40%
2020/06/02	28	12.85	10	12.85	12.70	18	1,883	0.96%
2020/06/01	14	12.76	7	12.84	12.85	7	1,845	0.38%
2020/05/29	20	12.68	29	12.67	12.55	-9	1,800	-0.50%
2020/05/28	15	12.46	12	12.50	12.60	3	1,750	0.17%
2020/05/26	23	12.31	3	12.30	12.05	20	1,681	1.19%
2020/05/25	95	12.34	17	12.44	12.45	78	1,641	4.75%
2020/05/22	40	11.79	7	11.91	11.95	33	1,568	2.10%
2020/05/20	13	11.32	0	0.00	11.15	13	1,497	0.87%
2020/05/19	120	11.28	2	11.25	11.25	118	1,541	7.66%	大買/鉅額交易
2020/05/18	8	11.41	0	0.00	11.25	8	1,549	0.52%
2020/05/15	26	11.42	46	11.23	11.50	-20	1,541	-1.30%
2020/05/14	20	10.78	0	0.00	10.90	20	1,502	1.33%
2020/05/13	5	10.90	0	0.00	10.90	5	1,487	0.34%
2020/05/12	65	11.09	29	11.10	11.05	36	1,472	2.45%
2020/05/11	16	12.33	1	12.60	12.25	15	1,408	1.06%
2020/05/08	1	12.00	35	12.07	12.15	-34	1,389	-2.45%
2020/05/07	46	12.18	61	11.94	11.80	-15	1,344	-1.12%
2020/05/05	27	11.53	1	11.35	11.40	26	1,319	1.97%
2020/05/04	1	11.20	0	0.00	11.25	1	1,299	0.08%
2020/04/30	0	0.00	1	11.70	11.60	-1	1,279	-0.08%
2020/04/29	0	0.00	6	11.55	11.55	-6	1,260	-0.48%
2020/04/28	13	11.87	12	12.03	11.45	1	1,251	0.08%
2020/04/27	102	11.65	78	11.75	11.90	24	1,144	2.10%	大買/
2020/04/24	11	10.95	0	0.00	10.85	11	1,065	1.03%
2020/04/23	0	0.00	8	10.94	10.95	-8	1,054	-0.76%
2020/04/22	5	10.65	1	10.50	10.55	4	1,032	0.39%
2020/04/21	15	10.89	34	10.70	10.60	-19	1,014	-1.87%
2020/04/20	12	11.22	0	0.00	11.25	12	989	1.21%
2020/04/17	14.2	11.30	41	11.55	11.15	-26.8	977	-2.74%
2020/04/16	32	10.85	25	10.81	11.20	7	924	0.76%
2020/04/15	38	11.00	36	11.23	10.70	2	895	0.22%
2020/04/14	22	10.98	28	10.99	11.00	-6	824	-0.73%
2020/04/13	5	9.48	6	9.90	10.00	-1	741	-0.13%
2020/04/09	5	9.05	0	0.00	9.09	5	726	0.69%
2020/04/08	4	9.03	0	0.00	9.14	4	727	0.55%
2020/04/07	5	8.91	0	0.00	8.96	5	726	0.69%
2020/04/06	0	8.86	0	0.00	8.76	0	733	0.00%
2020/03/27	3	8.63	0	0.00	8.51	3	773	0.39%
2020/03/26	2	8.05	0	0.00	8.80	2	776	0.26%
2020/03/25	0	0.00	2	8.12	8.08	-2	787	-0.25%
2020/03/23	1	7.42	0	0.00	7.43	1	946	0.11%
2020/03/20	1	7.87	1	7.93	7.98	0	945	0.00%
2020/03/18	0	0.00	2	8.08	8.19	-2	912	-0.22%
2020/03/17	2	8.00	10	8.20	8.03	-8	907	-0.88%
2020/03/13	4	8.89	0	0.00	9.09	4	896	0.45%
2020/03/12	0	0.00	31	9.92	9.83	-31	879	-3.53%
2020/03/11	18	10.83	12	10.69	10.45	6	864	0.69%
2020/02/24	3	10.97	0	0.00	10.85	3	866	0.35%
2020/02/21	0	0.00	1	11.10	11.10	-1	912	-0.11%
2020/02/20	1	11.35	0	0.00	11.20	1	901	0.11%
2020/02/19	0	0.00	1	10.80	10.75	-1	846	-0.12%
2020/02/12	2	10.65	2	10.60	10.60	0	815	0.00%
2020/02/11	2	10.68	14	10.86	10.70	-12	810	-1.48%
2020/02/07	2	10.40	2	10.55	10.50	0	796	0.00%
2020/02/06	10	10.56	10	10.46	10.55	0	784	0.00%
2020/02/05	0.2	9.92	0	0.00	9.92	0.2	726	0.02%
2020/02/04	5	9.86	0	0.00	9.86	5	730	0.68%
2020/02/03	2	9.52	0	0.00	9.60	2	736	0.27%
2020/01/30	1	10.00	4	9.90	9.88	-3	736	-0.41%
2020/01/20	19	10.98	0	0.00	10.95	19	732	2.60%
2020/01/17	0	0.00	1	10.70	10.70	-1	723	-0.14%
2020/01/08	10	10.70	0	0.00	10.65	10	782	1.28%
2020/01/07	0	0.00	7	11.06	11.00	-7	786	-0.89%
2020/01/06	8	11.35	0	0.00	11.25	8	787	1.02%
2020/01/03	0	11.40	2	11.40	11.50	-2	807	-0.25%
2019/12/30	2	11.43	3	11.45	11.35	-1	872	-0.11%
2019/12/27	0	0.00	1	11.70	11.55	-1	903	-0.11%
2019/12/26	2	11.48	0	0.00	11.65	2	946	0.21%
2019/12/24	0	0.00	2	11.75	11.55	-2	1,538	-0.13%
2019/12/23	2	11.70	1	11.75	11.65	1	1,574	0.06%
2019/12/20	5	11.70	23	11.65	11.65	-18	1,576	-1.14%
2019/12/19	71	12.24	91	12.33	11.85	-20	1,557	-1.28%
2019/12/18	22	11.94	3	12.05	12.00	19	1,468	1.29%
2019/12/17	5	10.90	0	0.00	11.00	5	1,400	0.36%
2019/12/10	6	11.10	0	0.00	10.80	6	1,461	0.41%
2019/12/06	0	0.00	1	11.20	11.05	-1	1,500	-0.07%
2019/12/05	3	11.00	1	11.00	11.00	2	1,561	0.13%
2019/12/04	0	0.00	0	10.85	10.85	0	1,638	0.00%
2019/12/03	1	10.70	0	0.00	10.90	1	1,646	0.06%
2019/11/27	0	11.00	0	0.00	11.00	0	1,642	0.00%
2019/11/26	9	11.17	1	10.95	10.95	8	1,641	0.49%
2019/11/25	0	0.00	5	11.40	11.30	-5	1,630	-0.31%
2019/11/22	2	11.20	2	11.25	11.20	0	1,619	0.00%
2019/11/21	16	11.17	12	11.08	11.00	4	1,608	0.25%
2019/11/20	8	11.23	15	11.33	11.35	-7	1,570	-0.45%
2019/11/13	10	10.20	0	0.00	10.25	10	1,509	0.66%
2019/11/07	0	0.00	10	10.95	10.95	-10	1,492	-0.67%
2019/10/28	0	0.00	1	11.10	11.15	-1	1,455	-0.07%
2019/10/25	6	11.14	10	11.10	11.05	-4	1,447	-0.28%
2019/10/22	5	11.20	0	0.00	11.15	5	1,437	0.35%
2019/10/21	0	0.00	4	11.35	11.20	-4	1,434	-0.28%
2019/10/18	1	11.25	20	11.32	11.25	-19	1,445	-1.31%
2019/10/17	1	11.35	4	11.36	11.45	-3	1,435	-0.21%
2019/10/16	10	10.81	0	0.00	10.90	10	1,413	0.71%
2019/10/15	24	11.28	2	11.10	11.05	22	1,402	1.57%
2019/10/14	13	11.28	3	11.27	11.25	10	1,400	0.71%
2019/10/09	6	11.48	1	11.30	11.20	5	1,394	0.36%
2019/10/08	3	11.85	24	11.54	11.65	-21	1,368	-1.53%
2019/10/07	10	11.90	3	11.97	12.00	7	1,350	0.52%
2019/10/04	2	12.23	43	11.89	12.10	-41	1,332	-3.08%
2019/10/03	19	12.51	8	12.58	12.50	11	1,269	0.86%
2019/10/02	33	12.38	33	12.40	12.45	0	1,230	0.00%
2019/10/01	135	12.81	91	13.08	12.50	44	1,180	3.73%	大買/
2019/09/27	159	12.60	158	12.60	12.90	1	901	0.11%	大買/大賣/
2019/09/26	0	0.00	40	11.48	11.75	-40	561	-7.12%
2019/09/25	20	10.70	5.1	10.70	10.70	14.9	513	2.90%
2019/09/23	1	10.35	0	0.00	10.30	1	495	0.20%
2019/09/20	3	10.55	0	0.00	10.45	3	492	0.61%
2019/09/19	5	10.83	5	10.76	10.70	0	482	0.00%
2019/09/18	0	0.00	15.1	10.48	10.50	-15.1	447	-3.38%
2019/09/17	4	10.25	0.2	10.20	10.20	3.8	441	0.86%
2019/09/16	0	0.00	10.5	10.43	10.15	-10.5	421	-2.49%
2019/09/11	3	10.30	0	0.00	10.30	3	409	0.73%
2019/09/10	13	10.34	2	10.40	10.50	11	393	2.79%
2019/09/09	5.1	10.50	19	10.50	10.20	-14	356	-3.91%
2019/09/06	22	10.29	16	10.36	10.60	6	288	2.08%
2019/09/05	7	9.57	1.1	9.61	9.65	5.9	207	2.85%
2019/09/04	0	0.00	0.3	9.28	9.28	-0.3	198	-0.13%
2019/09/03	0	0.00	1	9.33	9.29	-1	199	-0.50%
2019/09/02	2	9.27	0	0.00	9.28	2	200	1.00%
2019/08/30	1.3	9.20	0	0.00	9.27	1.3	199	0.67%
2019/08/27	0	0.00	1	9.10	9.06	-1	191	-0.52%
2019/08/20	0	0.00	6	9.26	9.23	-6	192	-3.12%
2019/08/19	6	9.30	0	0.00	9.28	6	190	3.15%
2019/08/14	0	0.00	36	9.26	9.20	-36	189	-19.04%
2019/08/13	36	9.09	0.1	9.14	9.10	35.9	186	19.19%
2019/08/08	0.2	9.12	0	0.00	9.12	0.2	193	0.11%
2019/08/02	0	0.00	5	9.18	9.20	-5	194	-2.58%
2019/07/30	0	0.00	0.1	9.11	9.17	-0.1	186	-0.08%
2019/07/26	0.1	9.31	0	0.00	9.38	0.1	186	0.08%
2019/07/18	10	9.17	34	9.22	9.22	-24	166	-14.39%
2019/07/17	24	9.13	0	0.00	9.29	24	161	14.87%
2019/07/16	0	0.00	0	9.07	9.06	0	158	0.00%
2019/07/09	0	8.96	0	0.00	9.02	0	150	0.00%
2019/07/08	1	9.04	0	0.00	9.02	1	157	0.64%
2019/07/05	0	0.00	0.3	9.00	9.00	-0.3	157	-0.20%
2019/07/04	0	9.00	2	9.03	9.00	-2	159	-1.25%
2019/07/03	0.1	8.92	0	0.00	8.98	0.1	161	0.05%
2019/06/28	1.4	9.00	0	0.00	9.06	1.4	166	0.84%
2019/06/27	0.1	9.02	0	0.00	9.08	0.1	167	0.05%
2019/06/25	1	9.00	2	9.12	9.00	-1	170	-0.59%
2019/06/24	2.8	9.01	0	0.00	9.07	2.8	170	1.62%
2019/06/20	0.3	8.86	0	0.00	8.88	0.3	172	0.15%
2019/06/14	1	8.90	5	8.87	8.81	-4	184	-2.17%
2019/06/13	2	8.98	0	0.00	8.89	2	192	1.04%
2019/06/12	3	8.93	0	0.00	8.88	3	220	1.36%
2019/06/05	0	0.00	0.3	9.02	9.02	-0.3	244	-0.14%
2019/06/04	0.3	8.94	0	0.00	9.01	0.3	256	0.13%
2019/06/03	0	9.00	0	0.00	9.00	0	259	0.00%
2019/05/31	10	9.17	0	0.00	9.21	10	261	3.82%
2019/05/30	0	0.00	4	9.27	9.22	-4	264	-1.51%
2019/05/29	40	9.06	0.2	9.10	9.05	39.8	265	14.99%
2019/05/28	20	9.10	0	0.00	9.08	20	271	7.38%
2019/05/27	4.2	9.10	0	0.00	9.10	4.2	278	1.52%
2019/05/24	0	0.00	0.7	9.08	9.05	-0.7	304	-0.24%
2019/05/23	11	9.05	0	0.00	9.00	11	362	3.04%
2019/05/21	0	0.00	1	8.97	9.02	-1	389	-0.26%
2019/05/20	1.7	8.92	0	0.00	8.92	1.7	389	0.44%
2019/05/17	0	0.00	4	9.03	8.88	-4	390	-1.02%
2019/05/16	24	9.16	0	0.00	9.10	24	389	6.16%
2019/05/14	0	0.00	3	8.95	8.95	-3	386	-0.78%
2019/05/13	0	0.00	8	9.03	8.95	-8	385	-2.07%
2019/05/09	0.4	9.03	1	9.12	9.03	-0.6	385	-0.16%
2019/05/08	1	9.14	0	0.00	9.14	1	382	0.26%
2019/05/07	0	0.00	3	9.27	9.25	-3	381	-0.79%
2019/05/06	0	0.00	1	9.13	9.27	-1	385	-0.26%
2019/04/29	0	0.00	6	9.47	9.55	-6	379	-1.58%
2019/04/25	0	0.00	0.8	9.75	9.75	-0.8	374	-0.20%
2019/04/23	0	0.00	4	9.97	9.84	-4	372	-1.07%
2019/04/22	1.7	9.85	1	9.84	9.90	0.7	373	0.20%
2019/04/19	0.3	9.75	3	9.84	9.83	-2.7	373	-0.73%
2019/04/18	2.5	9.85	0	0.00	9.84	2.5	375	0.68%
2019/04/17	2	9.93	5	10.05	10.00	-3	372	-0.81%
2019/04/16	0	10.00	0	0.00	10.05	0	370	0.00%
2019/04/15	0	10.00	0	0.00	10.05	0	369	0.00%
2019/04/12	0	0.00	1	10.10	10.05	-1	369	-0.27%
2019/04/11	1.2	9.96	0	0.00	10.00	1.2	362	0.34%
2019/04/09	0	0.00	1.5	9.89	9.87	-1.5	359	-0.42%
2019/04/08	0.1	9.72	0	0.00	9.80	0.1	354	0.03%
2019/04/03	0	9.69	19	9.74	9.71	-19	351	-5.40%
2019/04/02	11.4	9.76	77	9.73	9.71	-65.6	349	-18.79%
2019/04/01	0	9.73	0	0.00	9.71	0	347	0.00%
2019/03/29	0.1	9.74	0	0.00	9.74	0.1	346	0.03%
2019/03/28	10	9.71	1	9.75	9.70	9	346	2.61%
2019/03/27	0	9.80	0	0.00	9.83	0	342	0.00%
2019/03/26	1	9.73	0	0.00	9.78	1	340	0.28%
2019/03/25	0	9.80	1	9.80	9.81	-1	342	-0.29%
2019/03/22	1	10.00	0	0.00	10.00	1	338	0.30%
2019/03/20	0	9.91	0	0.00	9.93	0	341	0.00%
2019/03/19	10	10.05	0	0.00	10.00	10	341	2.92%
2019/03/18	0.2	10.00	1	10.15	10.05	-0.8	338	-0.25%
2019/03/15	1.1	10.51	0	0.00	10.25	1.1	329	0.34%
2019/03/11	10	10.25	4	10.25	10.35	6	283	2.12%
2019/02/27	10	10.25	0	0.00	10.40	10	267	3.75%
2019/02/26	1	10.60	0	0.00	10.50	1	261	0.38%
2019/02/25	4	10.88	22	11.12	10.95	-18	253	-7.11%
2019/02/22	34	10.90	31	10.93	10.80	3	226	1.32%
2019/02/21	13	9.50	23	10.17	10.30	-10	170	-5.88%
2019/02/20	6	9.39	6	9.33	9.39	0	143	0.00%
2019/01/22	0	0.00	1	9.20	9.20	-1	139	-0.72%
2019/01/16	2	9.19	0	0.00	9.18	2	148	1.34%
2019/01/14	10	9.19	0	0.00	9.22	10	158	6.30%
2019/01/10	2	9.58	0	0.00	9.34	2	177	1.13%
2019/01/08	0	0.00	1	9.56	9.54	-1	190	-0.52%
2018/12/14	1	9.39	0	0.00	9.37	1	311	0.32%
2018/12/13	0	9.64	0	0.00	9.70	0	308	0.00%
2018/12/05	10	10.10	0	0.00	10.20	10	313	3.19%
2018/11/23	0	0.00	11	10.09	10.05	-11	451	-2.44%
2018/11/16	0	0.00	1	10.10	10.10	-1	450	-0.22%
2018/11/14	5.1	10.40	2	10.20	10.15	3.1	450	0.69%
2018/11/02	0	10.00	0	0.00	10.05	0	486	0.00%
2018/10/26	1	10.05	2	9.95	10.00	-1	485	-0.21%
2018/10/22	0	0.00	6	10.45	10.45	-6	478	-1.25%
2018/10/19	0	0.00	1	10.15	10.15	-1	471	-0.21%
2018/10/17	1	9.32	0	0.00	9.38	1	450	0.22%
2018/10/16	0	0.00	0.3	9.50	9.10	-0.3	449	-0.06%
2018/10/15	17	9.18	0	0.00	8.88	17	437	3.89%
2018/10/12	1	9.09	25	9.12	9.06	-24	428	-5.60%
2018/10/11	1	9.54	22	9.56	9.54	-21	416	-5.04%
2018/10/09	3	10.73	0	0.00	10.60	3	392	0.76%
2018/10/08	0	11.20	0	0.00	11.20	0	369	0.00%
2018/10/04	1	12.10	0	0.00	12.10	1	339	0.29%
2018/10/01	0	0.00	1	12.30	12.25	-1	336	-0.30%
2018/09/27	12	12.30	0	0.00	12.25	12	340	3.52%
2018/09/14	1	12.75	0	0.00	12.70	1	353	0.28%
2018/09/13	7	12.37	7	12.40	12.35	0	348	0.00%
2018/09/12	7	12.55	7	12.25	12.20	0	347	0.00%
2018/09/11	0	0.00	3	12.40	12.35	-3	351	-0.85%
2018/08/31	30	13.79	24	13.78	13.60	6	393	1.53%
2018/08/30	1	13.50	0	0.00	13.40	1	406	0.25%
2018/08/27	7	12.60	12	12.45	12.50	-5	408	-1.22%
2018/08/15	6	12.90	6	13.05	12.55	0	614	0.00%
2018/08/13	0	0.00	2	12.45	12.50	-2	605	-0.33%
2018/08/10	5	13.15	0	0.00	13.00	5	601	0.83%
2018/08/09	7	13.06	7	13.51	13.05	0	601	0.00%
2018/07/27	3	12.90	3	12.90	12.85	0	595	0.00%
2018/07/23	6	12.53	10	12.48	12.50	-4	598	-0.67%
2018/07/12	4	12.30	0	0.00	12.10	4	610	0.66%
2018/07/06	6	12.15	6	12.00	12.45	0	613	0.00%
2018/07/04	0.1	12.30	0	0.00	12.30	0.1	611	0.02%
2018/07/03	0	0.00	1	12.80	12.60	-1	609	-0.16%
2018/06/29	1	13.10	0	0.00	13.10	1	606	0.16%
2018/06/26	0	0.00	2	13.05	13.00	-2	611	-0.33%
2018/06/25	7	13.18	7	13.16	13.30	0	609	0.00%
2018/06/21	12	13.11	2.3	13.14	13.10	9.7	601	1.61%
2018/06/19	0	0.00	2	13.15	13.20	-2	601	-0.33%
2018/06/08	48	14.28	21	14.14	14.10	27	615	4.39%
2018/06/07	24	14.58	87	14.81	14.90	-63	572	-11.00%
2018/06/06	3	13.65	25	13.62	13.55	-22	485	-4.53%
2018/06/05	5	13.60	3	13.75	13.50	2	484	0.41%
2018/06/04	22	13.41	9	13.64	13.45	13	475	2.73%
2018/06/01	0	0.00	3	13.60	13.50	-3	505	-0.59%
2018/05/31	31	14.00	32	14.03	13.80	-1	495	-0.20%
2018/05/30	37	13.72	26	13.48	14.25	11	442	2.49%
2018/05/29	7	12.55	4	13.00	13.00	3	361	0.83%
2018/05/25	1	12.05	1	12.05	11.95	0	325	0.00%
2018/05/24	1	11.70	0	0.00	11.90	1	327	0.31%
2018/05/21	0	0.00	20	11.88	11.85	-20	330	-6.06%
2018/05/17	1	11.90	0	0.00	11.80	1	349	0.29%
2018/05/16	5	11.94	0	0.00	12.00	5	349	1.43%
2018/05/15	1	12.05	0	0.00	12.00	1	354	0.28%
2018/05/14	2	12.10	0	0.00	12.15	2	376	0.53%
2018/05/11	6	12.33	1	12.40	12.40	5	382	1.31%
2018/05/10	9	12.10	0	0.00	12.25	9	381	2.36%
2018/04/30	3	12.00	0	0.00	12.05	3	491	0.61%
2018/04/27	2	12.00	0	0.00	12.00	2	495	0.40%
2018/04/25	10	11.90	0	0.00	12.10	10	580	1.72%
2018/04/24	1	12.00	0	0.00	12.10	1	600	0.17%
2018/04/20	1	12.80	0	0.00	12.75	1	603	0.17%
2018/04/19	1	12.90	0	0.00	12.95	1	619	0.16%
2018/04/17	0	13.00	0	0.00	13.00	0	625	0.00%
2018/04/16	1	13.05	1	13.20	13.15	0	633	0.00%
2018/03/19	0	0.00	1	13.80	13.80	-1	732	-0.14%
2018/03/16	0	0.00	5	14.03	13.70	-5	733	-0.68%
2018/03/15	0	0.00	12	13.91	14.00	-12	724	-1.66%
2018/03/14	2	13.50	0	0.00	13.55	2	678	0.29%
2018/03/08	1	13.50	1	13.65	13.55	0	692	0.00%
2018/03/07	5	13.40	7	13.38	13.50	-2	692	-0.29%
2018/03/06	0	12.95	0	0.00	13.10	0	664	0.00%
2018/03/05	2	13.08	3	13.10	13.05	-1	690	-0.14%
2018/03/01	1	13.20	0	0.00	13.10	1	699	0.14%
2018/02/27	12	13.32	0	0.00	13.05	12	699	1.71%
2018/02/23	0	0.00	10	13.40	13.35	-10	705	-1.42%
2018/02/21	24	13.03	0	0.00	13.05	24	710	3.38%
2018/02/12	15	12.75	0	0.00	12.70	15	707	2.12%
2018/02/09	1	12.35	4	12.40	12.45	-3	709	-0.42%
2018/02/07	10	13.35	0	0.00	13.40	10	714	1.40%
2018/02/06	2	13.38	0	0.00	13.10	2	766	0.26%
2018/02/05	11	14.49	0	0.00	14.45	11	761	1.44%
2018/01/30	1	14.80	0	0.00	14.95	1	838	0.12%
2018/01/23	1	14.75	0	0.00	14.70	1	842	0.12%
2018/01/22	1	15.10	2	14.93	14.80	-1	852	-0.12%
2018/01/19	13	15.33	16	15.40	15.10	-3	863	-0.35%
2018/01/18	0	0.00	1	15.10	15.00	-1	789	-0.13%
2018/01/17	3	14.75	0	0.00	14.80	3	773	0.39%
2018/01/16	34	14.85	0	0.00	14.75	34	778	4.37%
2018/01/15	6	14.68	6	14.95	14.90	0	776	0.00%
2018/01/12	5	14.55	0	0.00	14.60	5	764	0.65%
2018/01/11	12	14.63	6	14.60	14.60	6	768	0.78%
2018/01/09	8	14.89	0	0.00	14.80	8	786	1.02%
2018/01/08	1	15.10	0	0.00	15.10	1	783	0.13%
2018/01/05	1	15.15	10	15.19	15.20	-9	782	-1.15%
2018/01/04	3	15.10	0	0.00	15.15	3	791	0.38%
2018/01/03	12	15.20	0	0.00	15.10	12	790	1.52%
2018/01/02	14	14.86	0	0.00	15.15	14	786	1.78%