新鋼 (2032)-新光券商分點個股進出

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

新鋼

(2032)

可現股當沖

股價
15.00
漲跌
▲0.15
漲幅
+1.01%
成交量
34張
產業
上市鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:13:30

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

新鋼 (2032)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	14.98	0	0.00	15.00	3	303	1.00%
2024/12/02	0	0.00	1	14.90	14.85	-1	304	-0.33%
2024/11/29	0	0.00	1	14.85	14.90	-1	304	-0.33%
2024/11/28	2	14.80	0	0.00	14.80	2	305	0.65%
2024/11/27	3	15.03	1	14.90	14.90	2	305	0.65%
2024/11/26	2	15.35	2	15.35	15.25	0	303	0.00%
2024/11/25	1	15.35	2.6	15.30	15.35	-1.6	303	-0.53%
2024/11/22	0	0.00	2	15.08	15.10	-2	301	-0.67%
2024/11/21	0	14.90	2	14.95	14.95	-2	299	-0.66%
2024/11/20	2.5	14.96	0	0.00	14.90	2.5	301	0.82%
2024/11/19	3	15.03	0	0.00	15.00	3	301	0.99%
2024/11/18	0	0.00	2	15.15	15.00	-2	301	-0.66%
2024/11/15	1	15.05	6	14.99	14.95	-5	301	-1.66%
2024/11/14	0	0.00	0	15.30	14.90	0	300	-0.01%
2024/11/13	1	15.15	4.1	15.13	15.15	-3.1	299	-1.03%
2024/11/12	3.3	15.22	0	0.00	15.20	3.3	300	1.08%
2024/11/11	4	15.40	0	0.00	15.35	4	300	1.33%
2024/11/08	0	0.00	3	15.40	15.35	-3	301	-1.00%
2024/11/07	1	15.65	4	16.03	15.65	-3	300	-1.00%
2024/11/06	2	15.35	1	15.15	15.35	1	297	0.34%
2024/11/05	0	0.00	1	15.05	15.00	-1	298	-0.34%
2024/11/04	0	0.00	3	14.97	15.00	-3	301	-0.99%
2024/11/01	5	15.00	10	15.15	15.20	-5	308	-1.62%
2024/10/29	3	15.35	1	15.30	15.40	2	308	0.65%
2024/10/28	5	15.65	1	15.50	15.50	4	307	1.30%
2024/10/25	3	15.60	0	0.00	15.50	3	307	0.98%
2024/10/24	2	15.58	0	0.00	15.55	2	305	0.65%
2024/10/23	0	0.00	1	15.90	15.85	-1	305	-0.33%
2024/10/22	0	0.00	1	15.65	15.90	-1	305	-0.33%
2024/10/18	2	16.00	5	16.05	15.85	-3	308	-0.97%
2024/10/17	0	0.00	1	16.00	16.00	-1	311	-0.32%
2024/10/16	1	15.85	65	15.88	15.80	-64	311	-20.53%
2024/10/15	63	15.90	2.6	15.74	15.95	60.4	305	19.77%
2024/10/14	4	15.53	2	15.65	15.50	2	303	0.66%
2024/10/11	2.3	15.71	1	15.65	15.85	1.3	296	0.45%
2024/10/09	3	16.27	9	16.21	15.95	-6	297	-2.02%
2024/10/08	0	0.00	2	16.98	16.65	-2	296	-0.67%
2024/10/07	7.3	16.77	3	16.60	16.80	4.3	292	1.47%
2024/10/04	5	17.32	22	17.30	17.10	-17	286	-5.93%
2024/09/30	28	17.25	77	17.16	17.10	-49	265	-18.45%
2024/09/27	72	16.50	11	16.10	16.80	61	185	32.82%
2024/09/26	0	0.00	2	15.25	15.30	-2	147	-1.35%
2024/09/23	0	0.00	0	15.25	15.10	0	149	-0.02%
2024/09/20	0	0.00	1	15.20	15.25	-1	150	-0.67%
2024/09/18	0	0.00	1	14.60	14.85	-1	150	-0.67%
2024/09/12	0	0.00	1	14.10	14.05	-1	151	-0.66%
2024/09/11	0	0.00	1	13.85	13.85	-1	153	-0.65%
2024/09/10	0	0.00	6	13.83	13.85	-6	156	-3.84%
2024/09/09	5	13.73	0	0.00	13.80	5	157	3.17%
2024/09/06	3	14.10	0	0.00	14.00	3	157	1.91%
2024/09/05	2	14.18	0	0.00	14.05	2	158	1.26%
2024/09/04	0	0.00	0.3	14.76	14.15	-0.3	163	-0.15%
2024/09/03	0	0.00	0.1	15.10	14.85	-0.1	172	-0.03%
2024/09/02	1	15.00	0	0.00	15.00	1	175	0.57%
2024/08/30	6	15.13	0	0.00	15.15	6	177	3.37%
2024/08/19	2	15.00	0	0.00	14.95	2	201	0.99%
2024/08/15	0	0.00	2	15.21	15.10	-2	216	-0.94%
2024/08/13	0	0.00	0.1	14.90	14.90	-0.1	262	-0.05%
2024/08/09	0	0.00	8	14.67	14.75	-8	274	-2.92%
2024/08/08	7	14.55	19	14.60	14.60	-12	273	-4.38%
2024/08/07	0	0.00	8.1	14.36	14.45	-8.1	270	-2.99%
2024/08/06	12	13.65	0.8	14.00	13.80	11.2	270	4.15%
2024/08/05	9	14.40	0	0.00	14.05	9	267	3.36%
2024/07/31	5	15.50	5	15.70	15.75	0	264	0.00%
2024/07/23	0	0.00	1	15.70	15.65	-1	271	-0.37%
2024/07/19	1	15.85	2	15.85	15.85	-1	271	-0.37%
2024/07/18	4	16.44	4	16.19	16.20	0	271	0.00%
2024/07/11	0	0.00	2	16.00	16.00	-2	328	-0.61%
2024/07/10	0	0.00	2	16.23	16.10	-2	330	-0.60%
2024/07/09	2	16.35	0	0.00	16.35	2	331	0.60%
2024/07/08	3.3	16.84	0	0.00	16.75	3.3	333	1.00%
2024/07/05	6	16.85	0	0.00	16.85	6	342	1.75%
2024/07/04	0	0.00	1	16.95	16.90	-1	384	-0.26%
2024/07/03	1	16.75	0	0.00	16.80	1	463	0.22%
2024/07/02	1	16.75	0	0.00	16.80	1	507	0.20%
2024/07/01	5	17.07	3	16.95	16.80	2	590	0.34%
2024/06/28	0	0.00	1	17.05	17.00	-1	587	-0.17%
2024/06/27	2	16.88	0.1	17.01	16.90	1.9	589	0.32%
2024/06/25	2	17.03	0	0.00	16.95	2	590	0.34%
2024/06/21	5	17.32	2	17.25	17.30	3	591	0.51%
2024/06/20	0	17.15	0	0.00	17.20	0	589	0.01%
2024/06/19	0	0.00	2	17.15	17.15	-2	589	-0.34%
2024/06/17	0	0.00	1	17.35	17.40	-1	587	-0.17%
2024/06/14	1	17.25	0	0.00	17.20	1	586	0.17%
2024/06/13	5	17.36	3	17.45	17.35	2	586	0.34%
2024/06/12	1	17.55	1	17.35	17.40	0	586	0.00%
2024/06/07	6	17.81	20	17.74	17.80	-14	586	-2.39%
2024/06/06	7	16.82	4	16.80	16.80	3	577	0.52%
2024/06/05	14	17.19	0	0.00	17.10	14	575	2.43%
2024/06/04	1	17.35	0	0.00	17.30	1	576	0.17%
2024/05/31	1	17.60	0	0.00	17.55	1	580	0.17%
2024/05/30	0	0.00	1	17.60	17.50	-1	583	-0.17%
2024/05/29	6	17.67	6	17.62	17.70	0	584	0.00%
2024/05/28	1	17.35	2	17.30	17.60	-1	584	-0.17%
2024/05/27	2	17.18	27	17.11	17.25	-25	582	-4.30%
2024/05/24	1	17.20	2	17.20	17.25	-1	576	-0.17%
2024/05/23	4	17.26	0	0.00	17.20	4	576	0.69%
2024/05/22	11	17.83	4	17.81	17.80	7	571	1.22%
2024/05/21	5	18.22	2	18.20	18.20	3	568	0.53%
2024/05/20	9	18.66	16	18.85	18.50	-7	559	-1.25%
2024/05/17	3	17.82	9	18.01	17.80	-6	517	-1.16%
2024/05/16	4	17.64	10	17.70	17.70	-6	513	-1.17%
2024/05/15	3	17.57	4	17.60	17.60	-1	505	-0.20%
2024/05/14	1	17.25	1	17.45	17.30	0	504	0.00%
2024/05/10	4	17.00	4	17.03	17.25	0	503	0.00%
2024/05/08	1	17.25	0	0.00	17.25	1	501	0.20%
2024/05/07	2	17.20	2	17.45	17.20	0	501	0.00%
2024/05/06	1	17.25	0	0.00	17.45	1	502	0.20%
2024/05/03	5	17.60	3.1	17.69	17.45	1.9	499	0.38%
2024/05/02	2	17.45	3	17.70	17.75	-1	506	-0.20%
2024/04/30	0	0.00	1	17.55	17.60	-1	506	-0.20%
2024/04/29	1	17.75	7	17.94	17.80	-6	508	-1.18%
2024/04/26	6.1	17.68	0	0.00	17.60	6.1	509	1.20%
2024/04/24	4	17.83	0	0.00	17.90	4	510	0.78%
2024/04/23	2	18.18	4	18.23	18.10	-2	514	-0.39%
2024/04/22	1	17.80	1	18.25	17.55	0	503	0.00%
2024/04/19	4	18.15	13	18.26	17.85	-9	503	-1.79%
2024/04/18	27	18.25	27	18.29	18.10	0	490	0.00%
2024/04/17	2	17.23	2	17.33	17.35	0	465	0.00%
2024/04/16	7	17.51	3	17.97	17.15	4	466	0.86%
2024/04/15	2	17.78	1	18.00	17.80	1	465	0.21%
2024/04/12	2	17.55	1	17.60	17.70	1	465	0.21%
2024/04/11	8	18.19	0	0.00	17.95	8	468	1.71%
2024/04/10	31	18.71	8	18.58	18.55	23	489	4.70%
2024/04/09	27	18.37	43	18.45	18.75	-16	456	-3.51%
2024/04/08	21	17.62	19	17.45	17.45	2	379	0.53%
2024/04/03	35	16.93	25	17.04	17.05	10	345	2.89%
2024/04/01	0	0.00	11	15.65	15.65	-11	317	-3.47%
2024/03/28	1	15.80	0	0.00	15.75	1	553	0.18%
2024/03/26	1	15.70	0	0.00	15.70	1	588	0.17%
2024/03/20	3	15.73	0	0.00	15.80	3	980	0.31%
2024/03/18	1	15.90	0	0.00	16.00	1	979	0.10%
2024/03/15	0	0.00	0	16.00	16.05	0	977	0.00%
2024/03/14	0	0.00	1	16.35	16.25	-1	977	-0.10%
2024/03/12	0	0.00	3	16.08	16.15	-3	969	-0.31%
2024/03/08	1	16.00	2	16.10	16.00	-1	969	-0.10%
2024/03/06	10	16.45	1	16.50	16.50	9	965	0.93%
2024/03/05	1	16.10	0	0.00	16.10	1	961	0.10%
2024/03/04	1	16.30	1	16.40	16.30	0	958	0.00%
2024/03/01	0	0.00	3	16.55	16.55	-3	956	-0.31%
2024/02/23	0	0.00	2	17.00	17.15	-2	952	-0.21%
2024/02/22	1	17.00	0	0.00	17.00	1	952	0.10%
2024/02/20	3	17.20	0	0.00	17.20	3	950	0.32%
2024/02/19	1	17.45	0	0.00	17.40	1	951	0.11%
2024/02/16	0	0.00	1	16.95	17.10	-1	950	-0.11%
2024/02/05	0	0.00	0	17.50	16.80	0	945	0.00%
2024/02/02	0	0.00	1	16.85	16.80	-1	944	-0.11%
2024/02/01	1	16.80	1	17.00	16.85	0	943	0.00%
2024/01/31	0	0.00	1	17.00	16.85	-1	942	-0.11%
2024/01/29	2	17.13	0	0.00	17.25	2	941	0.21%
2024/01/26	1	16.90	0	0.00	16.95	1	939	0.11%
2024/01/25	1	16.80	0	0.00	16.75	1	936	0.11%
2024/01/24	3	17.45	0	0.00	17.40	3	928	0.32%
2024/01/23	1	17.10	1	17.35	17.40	0	929	0.00%
2024/01/22	0	17.25	5	16.79	17.10	-5	925	-0.54%
2024/01/16	5	18.00	3	17.85	17.85	2	908	0.22%
2024/01/15	1	18.60	1	18.70	18.35	0	901	0.00%
2024/01/12	4	18.65	0	0.00	18.55	4	897	0.45%
2024/01/11	0	0.00	3	18.80	18.90	-3	895	-0.34%
2024/01/10	21	18.65	0	0.00	18.70	21	895	2.34%
2024/01/09	3	18.87	1	18.75	18.65	2	892	0.22%
2024/01/05	0	0.00	5	19.37	19.40	-5	880	-0.57%
2024/01/04	6	19.68	5.6	19.54	19.65	0.4	870	0.05%
2024/01/03	2	18.80	0	0.00	18.90	2	839	0.24%
2024/01/02	7	19.18	2	19.15	19.25	5	829	0.60%
2023/12/29	5	19.10	6	19.18	19.30	-1	824	-0.12%
2023/12/28	6.1	19.11	3	19.28	19.20	3.1	813	0.38%
2023/12/27	6.3	19.65	9	19.59	19.50	-2.7	793	-0.34%
2023/12/26	18.3	19.64	26	19.70	19.75	-7.7	758	-1.01%
2023/12/25	74	19.88	170.3	20.02	20.10	-96.3	684	-14.06%	大賣/
2023/12/22	50.3	18.23	3	18.35	18.30	47.3	522	9.05%
2023/12/21	57	18.98	8	19.08	18.90	49	504	9.70%
2023/12/20	28	19.04	37.1	19.16	19.25	-9.1	481	-1.89%
2023/12/19	79	18.17	122	18.36	18.40	-43	405	-10.61%	大賣/
2023/12/18	37	18.54	44	19.15	19.35	-7	282	-2.48%
2023/12/15	72	17.58	33	17.47	17.60	39	149	26.07%
2023/12/12	1	16.00	0	0.00	16.00	1	92	1.08%
2023/12/06	0	0.00	2	16.35	16.40	-2	92	-2.17%
2023/12/05	2	16.25	1	16.25	16.35	1	91	1.09%
2023/12/04	0	0.00	2	16.25	16.35	-2	89	-2.24%
2023/12/01	0	0.00	2	16.13	16.15	-2	87	-2.29%
2023/11/29	1	16.10	2	16.05	16.05	-1	87	-1.14%
2023/11/28	0	0.00	1	16.15	16.15	-1	87	-1.15%
2023/11/27	1	16.00	0	0.00	16.10	1	85	1.17%
2023/11/23	1	16.00	0	0.00	16.15	1	86	1.16%
2023/11/22	0	0.00	1	16.25	16.15	-1	86	-1.15%
2023/11/20	1	15.70	0	0.00	15.80	1	83	1.20%
2023/11/16	2	15.78	4	15.86	15.75	-2	84	-2.38%
2023/11/15	0	0.00	3	15.68	15.70	-3	82	-3.66%
2023/11/14	1	15.50	1	15.50	15.60	0	84	0.00%
2023/11/13	3	15.52	0	0.00	15.60	3	87	3.44%
2023/11/10	3	15.47	3	15.63	15.65	0	86	0.00%
2023/11/09	0	0.00	1	15.65	15.65	-1	87	-1.14%
2023/11/08	1	15.55	2	15.68	15.65	-1	89	-1.12%
2023/11/07	2	15.55	0	0.00	15.60	2	89	2.23%
2023/11/06	0	0.00	1	15.65	15.70	-1	90	-1.10%
2023/11/01	0	0.00	2	15.25	15.15	-2	96	-2.06%
2023/10/31	0	0.00	0	15.40	15.10	0	100	-0.01%
2023/10/27	6	15.52	3	15.65	15.60	3	115	2.59%
2023/10/18	1	16.00	0	0.00	15.85	1	121	0.82%
2023/10/17	0	0.00	1	16.15	16.10	-1	120	-0.83%
2023/10/12	2	16.33	4	16.45	16.50	-2	124	-1.61%
2023/10/11	0	0.00	2	16.30	16.40	-2	125	-1.59%
2023/10/04	1	16.00	0	0.00	16.20	1	129	0.77%
2023/10/03	0	0.00	1	16.25	16.25	-1	129	-0.77%
2023/10/02	1	16.30	0	0.00	16.35	1	132	0.76%
2023/09/28	3	16.30	1	16.50	16.30	2	133	1.50%
2023/09/26	1	16.95	4	16.85	16.75	-3	132	-2.26%
2023/09/25	3	17.08	1	17.05	17.00	2	133	1.50%
2023/09/22	2	16.53	2	17.10	17.50	0	134	0.00%
2023/09/21	1	16.55	2	16.70	16.75	-1	134	-0.75%
2023/09/20	0	0.00	5	16.90	16.70	-5	134	-3.73%
2023/09/18	3	16.75	3	16.85	16.85	0	132	0.00%
2023/09/15	2	16.70	0	0.00	16.60	2	131	1.52%
2023/09/08	1	16.65	1	16.75	16.60	0	136	0.00%
2023/09/05	0	0.00	1	16.75	16.90	-1	140	-0.71%
2023/09/04	2	16.78	1	16.80	16.90	1	141	0.70%
2023/09/01	0	0.00	2	16.70	16.65	-2	143	-1.40%
2023/08/30	1	16.50	0	0.00	16.60	1	146	0.68%
2023/08/29	0	0.00	2	16.50	16.45	-2	146	-1.36%
2023/08/28	4	16.50	0	0.00	16.50	4	147	2.71%
2023/08/25	3	16.60	3	16.70	16.60	0	147	0.00%
2023/08/24	2	16.53	0	0.00	16.55	2	148	1.35%
2023/08/14	1	16.80	0	0.00	16.85	1	152	0.66%
2023/08/11	0	0.00	4	17.41	17.35	-4	153	-2.60%
2023/08/09	1	17.75	1	17.70	17.65	0	153	0.00%
2023/08/08	3	17.85	3	18.17	17.80	0	152	0.00%
2023/08/07	3	17.98	3	18.07	18.00	0	151	0.00%
2023/08/04	3	17.80	0	0.00	18.10	3	148	2.02%
2023/08/02	48	18.02	43	18.13	17.95	5	144	3.45%
2023/08/01	5	17.30	1	17.40	17.35	4	127	3.14%
2023/07/28	0	0.00	1	17.30	17.35	-1	125	-0.80%
2023/07/27	0	0.00	5	17.37	17.35	-5	125	-4.00%
2023/07/26	4	17.30	0	0.00	17.25	4	124	3.20%
2023/07/25	1	17.00	0	0.00	16.90	1	121	0.82%
2023/07/21	2	17.23	3	17.33	17.25	-1	122	-0.81%
2023/07/20	0	17.50	2	17.25	17.25	-2	125	-1.59%
2023/07/19	2	17.03	0	0.00	16.85	2	126	1.59%
2023/07/17	0	0.00	1	17.35	17.25	-1	133	-0.75%
2023/07/13	1	17.25	2	17.20	17.05	-1	135	-0.74%
2023/07/12	2	17.38	0	0.00	17.35	2	137	1.46%
2023/07/11	1	17.55	0	0.00	17.50	1	137	0.72%
2023/07/10	0	0.00	1	18.00	17.55	-1	141	-0.71%
2023/07/07	2	17.68	0	0.00	17.50	2	142	1.41%
2023/07/04	3	18.10	4	18.05	18.10	-1	140	-0.71%
2023/06/30	0	18.20	0	0.00	18.00	0	140	0.00%
2023/06/15	0	0.00	2	18.20	18.20	-2	147	-1.35%
2023/06/13	2	18.00	1	18.05	18.05	1	154	0.65%
2023/06/12	1	18.05	0	0.00	18.10	1	158	0.63%
2023/06/09	0	0.00	1	18.35	18.35	-1	160	-0.62%
2023/06/08	1	18.20	0	0.00	18.10	1	163	0.61%
2023/06/07	2	18.25	1.2	18.35	18.25	0.8	167	0.48%
2023/06/05	6	18.13	7	18.46	18.25	-1	171	-0.58%
2023/06/01	0	0.00	4	17.90	17.90	-4	177	-2.25%
2023/05/31	1	17.85	1	18.00	17.95	0	179	0.00%
2023/05/29	1	17.95	0	0.00	18.00	1	187	0.53%
2023/05/26	0	0.00	3	17.97	17.90	-3	193	-1.55%
2023/05/25	1	18.25	0	0.00	18.05	1	201	0.50%
2023/05/24	1	18.10	4	18.18	18.30	-3	205	-1.46%
2023/05/23	2	18.10	0	0.00	18.15	2	206	0.97%
2023/05/19	1	18.00	0	0.00	18.15	1	211	0.47%
2023/05/17	0	0.00	3	18.25	18.25	-3	220	-1.36%
2023/05/12	1	18.45	1	18.15	18.15	0	231	0.00%
2023/05/11	1	18.45	1	18.15	18.15	0	233	0.00%
2023/05/10	0	0.00	2	18.35	18.60	-2	238	-0.84%
2023/05/09	1	18.45	2	18.48	18.35	-1	247	-0.40%
2023/05/05	1	18.55	0	0.00	18.55	1	275	0.36%
2023/04/27	0	0.00	1	18.50	18.40	-1	377	-0.27%
2023/04/17	3	20.05	0	0.00	20.10	3	429	0.70%
2023/04/13	0	0.00	2	20.05	19.95	-2	450	-0.44%
2023/04/11	1	19.75	5	19.71	19.70	-4	491	-0.81%
2023/04/07	0	0.00	2	19.60	19.60	-2	526	-0.38%
2023/03/30	0	0.00	1	19.35	19.45	-1	717	-0.14%
2023/03/29	1	19.30	0	0.00	19.40	1	908	0.11%
2023/03/28	1	19.60	1	19.60	19.50	0	933	0.00%
2023/03/27	0	0.00	8	19.80	19.90	-8	940	-0.85%
2023/03/22	1	19.95	1	20.10	19.80	0	1,171	0.00%
2023/03/21	4	19.91	3	19.98	19.85	1	1,230	0.08%
2023/03/20	0	0.00	1	19.80	19.75	-1	1,229	-0.08%
2023/03/17	1	19.80	2	19.88	19.80	-1	1,226	-0.08%
2023/03/16	1	19.75	0	0.00	19.50	1	1,226	0.08%
2023/03/15	1	20.00	0	0.00	20.00	1	1,226	0.08%
2023/03/14	0	0.00	1	20.30	20.25	-1	1,229	-0.08%
2023/03/13	4	20.26	7	20.30	20.50	-3	1,240	-0.24%
2023/03/10	7	20.59	1	20.75	20.45	6	1,236	0.49%
2023/03/08	3	21.02	1	21.05	21.05	2	1,241	0.16%
2023/03/07	0	0.00	1	20.95	21.00	-1	1,242	-0.08%
2023/03/06	1	20.80	0	0.00	20.90	1	1,235	0.08%
2023/03/02	0	0.00	4	20.40	20.55	-4	1,238	-0.32%
2023/03/01	1	20.40	2	20.48	20.40	-1	1,235	-0.08%
2023/02/24	7	21.19	1	21.30	20.75	6	1,231	0.49%
2023/02/23	8	21.09	0	0.00	21.05	8	1,225	0.65%
2023/02/22	1	20.65	1	20.85	20.80	0	1,219	0.00%
2023/02/20	0	0.00	7	20.85	21.00	-7	1,234	-0.57%
2023/02/17	0	0.00	4	20.91	20.90	-4	1,276	-0.31%
2023/02/16	1	21.05	2	21.20	20.90	-1	1,291	-0.08%
2023/02/15	2	20.88	3	20.90	20.85	-1	1,287	-0.08%
2023/02/14	0	0.00	2	20.80	20.80	-2	1,284	-0.16%
2023/02/13	8	20.68	2	20.70	20.75	6	1,285	0.47%
2023/02/10	3	20.90	6	21.02	20.70	-3	1,286	-0.23%
2023/02/09	1	21.10	0	0.00	21.10	1	1,288	0.08%
2023/02/07	1	21.00	5	21.32	21.35	-4	1,283	-0.31%
2023/02/06	2	21.05	2	21.28	21.15	0	1,282	0.00%
2023/02/03	2	21.30	202	21.09	21.00	-200	1,273	-15.70%	大賣/鉅額交易
2023/02/02	5	21.85	9	21.82	21.75	-4	1,258	-0.32%
2023/02/01	11	21.92	19	21.76	21.95	-8	1,248	-0.64%
2023/01/31	36	21.48	5.1	21.47	21.50	31	1,217	2.54%
2023/01/30	3	20.95	5	20.99	21.05	-2	1,185	-0.17%
2023/01/17	3	20.67	4	20.70	20.70	-1	1,170	-0.09%
2023/01/16	2	20.83	4	20.74	20.65	-2	1,172	-0.17%
2023/01/13	2	20.43	16	20.40	20.45	-14	1,160	-1.21%
2023/01/12	13	20.62	22	20.66	20.45	-9	1,158	-0.78%
2023/01/11	1	20.30	4	20.33	20.35	-3	1,137	-0.26%
2023/01/10	12	20.20	2	20.38	20.15	10	1,135	0.88%
2023/01/09	9	20.09	5	20.09	20.10	4	1,133	0.35%
2023/01/06	2	19.95	0	0.00	19.95	2	1,129	0.18%
2023/01/05	2	19.90	0	0.00	20.00	2	1,131	0.18%
2023/01/04	9	20.41	8	20.50	20.00	1	1,128	0.09%
2023/01/03	4	19.96	1	20.05	20.35	3	1,117	0.27%
2022/12/30	19	20.43	19	20.38	20.30	0	1,106	0.00%
2022/12/29	6	19.91	5	19.85	20.10	1	1,079	0.09%
2022/12/28	5	20.69	5	20.59	20.40	0	1,064	0.00%
2022/12/27	3	20.38	5	20.37	20.60	-2	1,049	-0.19%
2022/12/26	11	20.88	3	20.55	20.60	8	1,036	0.77%
2022/12/23	18	20.90	20	20.99	21.10	-2	1,012	-0.20%
2022/12/22	241.1	20.97	36.1	21.04	21.25	205	981	20.88%	大買/鉅額交易
2022/12/21	45.1	21.02	67	21.18	21.30	-22	865	-2.54%
2022/12/20	1	19.60	9	20.01	19.40	-8	680	-1.18%
2022/12/19	4	19.53	12	19.38	19.35	-8	660	-1.21%
2022/12/16	18	20.14	15	19.84	19.85	3	655	0.46%
2022/12/15	51	20.24	43	20.59	20.25	8	625	1.28%
2022/12/14	4	19.39	8	19.43	19.20	-4	455	-0.88%
2022/12/13	20	19.43	31	19.62	19.80	-11	435	-2.52%
2022/12/08	0	0.00	1	18.45	18.45	-1	417	-0.24%
2022/12/07	1	18.55	0	0.00	18.45	1	420	0.24%
2022/12/06	12	19.07	0	0.00	18.60	12	423	2.83%
2022/12/05	2	18.98	8	18.97	19.05	-6	430	-1.39%
2022/12/02	0	0.00	3	18.57	18.50	-3	450	-0.67%
2022/12/01	3	18.78	1	18.90	18.85	2	480	0.42%
2022/11/30	2	18.73	0	0.00	18.75	2	482	0.41%
2022/11/25	0	0.00	4	18.45	18.15	-4	494	-0.81%
2022/11/24	2	18.15	7	18.17	18.15	-5	493	-1.01%
2022/11/23	2	18.15	0	0.00	18.15	2	495	0.40%
2022/11/18	1	18.30	6	18.25	18.20	-5	512	-0.98%
2022/11/17	2	18.40	3	18.45	18.70	-1	524	-0.19%
2022/11/16	2	18.88	5	18.81	18.55	-3	525	-0.57%
2022/11/15	27	18.92	9	18.86	18.95	18	527	3.41%
2022/11/14	14	18.04	1	17.75	18.05	13	501	2.59%
2022/11/11	2	17.25	1	17.30	17.30	1	549	0.18%
2022/11/09	0	0.00	1	17.55	17.45	-1	665	-0.15%
2022/11/08	3	17.53	12	17.40	17.50	-9	686	-1.31%
2022/11/07	9	17.17	3	17.30	17.25	6	735	0.82%
2022/11/03	2	16.55	3	16.55	16.75	-1	733	-0.14%
2022/11/02	2	16.90	2	17.05	16.65	0	735	0.00%
2022/10/31	0	0.00	2	16.30	16.30	-2	738	-0.27%
2022/10/28	0	0.00	7	16.46	16.20	-7	745	-0.94%
2022/10/26	1	16.45	0	0.00	16.45	1	838	0.12%
2022/10/24	1	16.75	1	16.95	16.75	0	903	0.00%
2022/10/21	0	0.00	2	16.15	16.15	-2	899	-0.22%
2022/10/20	2	16.00	1	16.40	16.40	1	901	0.11%
2022/10/19	2	16.75	1	16.95	16.70	1	902	0.11%
2022/10/18	0	0.00	1	16.70	16.65	-1	906	-0.11%
2022/10/17	4	16.21	9	16.13	16.50	-5	910	-0.55%
2022/10/14	2	17.00	7	16.94	16.95	-5	911	-0.55%
2022/10/13	10	16.93	3	16.47	16.35	7	912	0.77%
2022/10/12	4	17.23	4	17.53	17.45	0	910	0.00%
2022/10/11	0	0.00	3	17.85	17.75	-3	913	-0.33%
2022/10/07	1	18.45	1	18.55	18.40	0	913	0.00%
2022/10/04	0	0.00	1	18.50	18.60	-1	936	-0.11%
2022/10/03	4	18.09	4	18.13	18.15	0	935	0.00%
2022/09/30	5	18.05	4	18.11	18.20	1	939	0.11%
2022/09/29	2	18.20	3	18.35	18.30	-1	941	-0.11%
2022/09/28	1	18.05	12.3	18.30	17.80	-11.3	941	-1.20%
2022/09/27	4	18.56	7	18.27	18.45	-3	942	-0.32%
2022/09/26	2	18.85	25	18.66	18.60	-23	945	-2.43%
2022/09/22	1	19.60	6	19.42	19.60	-5	963	-0.52%
2022/09/21	4	19.90	1	19.80	19.70	3	977	0.31%
2022/09/20	0	0.00	33	20.01	20.20	-33	981	-3.36%
2022/09/19	17	20.51	11	20.61	20.20	6	980	0.61%
2022/09/16	1	19.90	0	0.00	19.80	1	957	0.10%
2022/09/15	3	20.13	2	20.10	20.25	1	962	0.10%
2022/09/14	9	20.08	10	19.80	20.15	-1	968	-0.10%
2022/09/13	6	20.27	8	20.19	20.20	-2	977	-0.20%
2022/09/12	11	20.40	15	20.26	20.35	-4	984	-0.41%
2022/09/08	21	20.21	16	20.28	20.35	5	982	0.51%
2022/09/07	29	19.82	21	19.95	19.75	8	957	0.84%
2022/09/05	1	19.05	0	0.00	19.00	1	934	0.11%
2022/09/02	0	0.00	59	19.11	19.10	-59	942	-6.26%
2022/09/01	1	19.55	2	19.50	19.50	-1	937	-0.11%
2022/08/31	0	0.00	1	19.80	19.80	-1	941	-0.11%
2022/08/29	1	19.75	0	0.00	19.75	1	937	0.11%
2022/08/26	2	20.65	0	0.00	20.60	2	934	0.21%
2022/08/25	1	20.75	6	20.51	20.65	-5	932	-0.54%
2022/08/24	7	20.74	6	20.72	20.45	1	930	0.11%
2022/08/23	1	20.00	0	0.00	20.20	1	921	0.11%
2022/08/22	1	20.60	0	0.00	20.40	1	919	0.11%
2022/08/19	8	21.00	11	21.11	21.10	-3	905	-0.33%
2022/08/18	46	21.19	28	21.31	21.30	18	897	2.01%
2022/08/17	125	21.18	35	21.23	20.95	90	840	10.70%	大買/
2022/08/16	12	19.53	1	20.20	19.50	11	744	1.48%
2022/08/15	18	19.78	8	19.75	19.90	10	746	1.34%
2022/08/12	29	19.92	33	19.82	19.55	-4	737	-0.54%
2022/08/11	6	18.72	2	18.78	18.60	4	707	0.57%
2022/08/10	1	18.55	9	18.56	18.50	-8	718	-1.11%
2022/08/09	8	18.40	1	18.50	18.50	7	724	0.97%
2022/08/08	3	18.37	4	18.38	18.55	-1	737	-0.14%
2022/08/05	0	0.00	2	18.70	18.90	-2	748	-0.27%
2022/08/04	8	18.34	10	18.35	18.40	-2	767	-0.26%
2022/08/03	5	18.88	5	19.07	18.70	0	777	0.00%
2022/08/02	34	19.95	35	19.65	19.30	-1	790	-0.13%
2022/08/01	80.2	19.29	88	19.31	20.05	-7.8	729	-1.07%
2022/07/29	2	18.25	1	18.20	18.25	1	682	0.15%
2022/07/28	6	18.12	2	18.35	18.10	4	702	0.57%
2022/07/27	6	18.33	0	0.00	18.40	6	717	0.84%
2022/07/26	1	18.30	2	18.40	18.30	-1	749	-0.13%
2022/07/25	5	19.07	5	19.23	19.00	0	765	0.00%
2022/07/22	5	19.06	3	19.10	19.05	2	799	0.25%
2022/07/21	4	18.68	0	0.00	19.00	4	835	0.48%
2022/07/20	3	19.08	2	19.53	18.95	1	875	0.11%
2022/07/19	5	18.81	6	18.78	18.80	-1	916	-0.11%
2022/07/18	6	18.58	7	18.56	18.65	-1	965	-0.10%
2022/07/15	5	18.12	0	0.00	18.00	5	1,005	0.50%
2022/07/14	4	18.05	0	0.00	18.30	4	1,060	0.38%
2022/07/13	1	18.40	1	18.40	18.40	0	1,140	0.00%
2022/07/12	5	17.95	0	0.00	17.65	5	1,189	0.42%
2022/07/11	3	18.83	3	18.90	19.00	0	1,347	0.00%
2022/07/08	3	19.05	4	19.01	18.80	-1	1,800	-0.06%
2022/07/06	4	18.53	0	0.00	18.35	4	2,073	0.19%
2022/07/05	2	19.13	2	19.23	19.15	0	2,153	0.00%
2022/07/04	3	18.83	4	18.85	18.70	-1	2,237	-0.04%
2022/07/01	4	19.03	7	18.95	18.50	-3	2,367	-0.13%
2022/06/30	4	19.80	2	19.50	19.15	2	2,405	0.08%
2022/06/29	7	20.18	2	20.28	20.30	5	2,420	0.21%
2022/06/28	33	21.81	0	0.00	22.10	33	2,440	1.35%
2022/06/27	2	22.30	13.8	22.36	22.30	-11.8	2,509	-0.47%
2022/06/24	0	0.00	19	21.54	21.65	-19	2,550	-0.74%
2022/06/23	4	21.71	7	21.51	21.35	-3	2,608	-0.11%
2022/06/22	8	21.86	4	21.69	21.60	4	2,703	0.15%
2022/06/21	5	22.47	8	22.38	22.50	-3	2,932	-0.10%
2022/06/20	11	22.25	10	21.89	21.75	1	3,078	0.03%
2022/06/17	0	0.00	13	22.96	22.95	-13	3,979	-0.33%
2022/06/16	4	23.43	0	0.00	23.15	4	4,169	0.10%
2022/06/15	2	24.25	7	24.31	24.00	-5	4,229	-0.12%
2022/06/14	5	23.69	13	23.92	24.00	-8	4,287	-0.19%
2022/06/13	8	24.09	6	24.00	24.00	2	4,360	0.05%
2022/06/10	5	24.75	3	24.77	24.75	2	4,459	0.04%
2022/06/09	10	25.29	10	25.15	25.20	0	4,576	0.00%
2022/06/07	1	25.95	0	0.00	25.85	1	5,224	0.02%
2022/06/06	1	25.65	0	0.00	26.15	1	5,659	0.02%
2022/06/02	3	25.77	0	0.00	25.65	3	6,499	0.05%
2022/06/01	1	25.95	0	0.00	26.05	1	6,962	0.01%
2022/05/31	8	25.98	0	0.00	25.95	8	7,358	0.11%
2022/05/30	11	26.40	0	0.00	26.45	11	7,741	0.14%
2022/05/27	1	26.10	0	0.00	26.10	1	8,460	0.01%
2022/05/26	3	26.58	3	26.28	26.10	0	8,484	0.00%
2022/05/25	5	26.48	20	26.63	27.00	-15	8,646	-0.17%
2022/05/24	2	26.85	0	0.00	26.60	2	8,690	0.02%
2022/05/23	1	26.45	7	26.79	26.80	-6	8,878	-0.07%
2022/05/20	0	0.00	2	26.55	26.45	-2	9,267	-0.02%
2022/05/19	0	0.00	1	25.40	26.15	-1	9,331	-0.01%
2022/05/18	6	26.52	7	26.72	26.65	-1	9,316	-0.01%
2022/05/16	5	25.79	7.1	26.05	25.75	-2.1	9,301	-0.02%
2022/05/13	7	25.80	9	25.73	25.80	-2	9,290	-0.02%
2022/05/12	3	26.85	29	26.37	25.30	-26	9,280	-0.28%
2022/05/11	7	26.42	8	26.36	26.25	-1	9,265	-0.01%
2022/05/10	6	26.88	6	26.98	26.90	0	9,259	0.00%
2022/05/09	10	27.02	17	26.93	26.80	-7	9,245	-0.08%
2022/05/06	10	28.06	9	28.02	28.10	1	9,235	0.01%
2022/05/05	2	29.25	154	29.19	29.15	-152	9,231	-1.65%	大賣/鉅額交易
2022/05/04	5	28.83	0	0.00	28.60	5	9,215	0.05%
2022/05/03	10	28.48	13.3	28.66	29.20	-3.3	9,206	-0.04%
2022/04/29	9	29.06	24	29.05	28.95	-15	9,182	-0.16%
2022/04/28	11	29.70	64	30.03	29.00	-53	9,210	-0.58%
2022/04/27	31	29.46	80	29.38	29.05	-49	9,182	-0.53%
2022/04/26	14	30.83	10	30.64	30.05	4	9,145	0.04%
2022/04/25	12	31.88	53	31.74	31.45	-41	9,108	-0.45%
2022/04/22	40	33.62	35	33.84	33.15	5	9,070	0.06%
2022/04/21	27	33.83	13	33.70	33.15	14	9,073	0.15%
2022/04/20	24	33.63	29	33.67	33.65	-5	9,079	-0.06%
2022/04/19	17	33.98	33	33.82	33.55	-16	9,031	-0.18%
2022/04/18	65	34.21	52	34.12	33.90	13	8,957	0.15%
2022/04/15	177	35.62	174	35.48	34.75	3	8,911	0.03%	大買/大賣/
2022/04/14	745.1	36.80	391	37.32	35.10	354.1	8,748	4.05%	大買/大賣/鉅額交易
2022/04/13	17	35.66	81.1	36.51	37.30	-64.1	8,295	-0.77%
2022/04/12	61	34.30	69	34.28	33.95	-8	8,076	-0.10%
2022/04/11	54	34.72	62.1	34.88	33.90	-8.1	8,015	-0.10%
2022/04/08	91	34.66	52.1	34.58	34.70	38.9	7,933	0.49%
2022/04/07	99	34.62	124.2	34.44	33.40	-25.2	7,841	-0.32%	大賣/
2022/04/06	27	33.89	16	33.79	33.90	11	7,705	0.14%
2022/04/01	20	33.22	25	33.35	33.25	-5	7,653	-0.07%
2022/03/31	14	33.67	5	33.70	33.15	9	7,627	0.12%
2022/03/30	28	33.55	26.1	33.71	34.10	1.9	7,596	0.03%
2022/03/29	20	33.88	30.1	33.65	33.60	-10.1	7,522	-0.13%
2022/03/28	26	34.24	28	34.40	34.45	-2	7,482	-0.03%
2022/03/25	47	34.98	62	34.98	35.20	-15	7,440	-0.20%
2022/03/24	115.1	35.76	95	35.66	35.20	20.1	7,355	0.27%	大買/
2022/03/23	148	34.84	158	34.65	34.45	-10	7,129	-0.14%	大買/大賣/
2022/03/22	577	36.09	514	36.17	35.40	63	6,974	0.90%	大買/大賣/
2022/03/21	11	33.10	174.1	33.55	34.75	-163.1	6,058	-2.69%	大賣/鉅額交易
2022/03/18	31	31.78	47	31.91	31.60	-16	5,864	-0.27%
2022/03/17	107	31.83	15.4	31.79	31.85	91.6	5,815	1.58%	大買/
2022/03/16	38.1	31.79	57	31.79	31.40	-18.9	5,757	-0.33%
2022/03/15	73	32.30	49.1	31.98	31.60	23.9	5,680	0.42%
2022/03/14	167	33.33	167	33.35	33.60	0	5,591	0.00%	大買/大賣/
2022/03/11	335	33.59	365	33.40	33.20	-30	5,478	-0.55%	大買/大賣/
2022/03/10	340	32.84	293	32.96	32.70	47	5,139	0.91%	大買/大賣/
2022/03/09	271.1	32.69	302	32.71	33.65	-30.9	4,827	-0.64%	大買/大賣/
2022/03/08	583.4	34.54	549.5	34.19	31.50	34	4,396	0.77%	大買/大賣/
2022/03/07	203	31.88	243.1	32.23	33.60	-40	3,555	-1.13%	大買/大賣/
2022/03/04	270	32.04	278	32.07	30.55	-8	3,091	-0.26%	大買/大賣/
2022/03/03	267	31.49	242	31.25	31.20	25	2,699	0.93%	大買/大賣/
2022/03/02	498.3	30.78	395	31.06	31.55	103.3	2,317	4.46%	大買/大賣/鉅額交易
2022/03/01	15	29.60	7.2	29.60	29.60	7.8	1,620	0.48%
2022/02/25	51	26.25	157.5	26.30	26.95	-106.5	1,631	-6.53%	大賣/鉅額交易
2022/02/24	33	25.07	64	25.18	24.50	-31	1,477	-2.10%
2022/02/23	245	25.46	196.1	25.59	25.85	49	1,429	3.42%	大買/大賣/
2022/02/22	556	25.35	509	25.62	25.60	47	1,238	3.80%	大買/大賣/
2022/02/21	6	23.54	35	23.75	24.35	-29	844	-3.44%
2022/02/18	2	22.05	1	22.15	22.15	1	768	0.13%
2022/02/16	2	21.93	0	0.00	21.90	2	774	0.26%
2022/02/15	10	22.40	2	22.40	21.85	8	781	1.02%
2022/02/14	2	22.25	0	0.00	22.30	2	812	0.25%
2022/02/11	0	0.00	15	23.13	23.00	-15	814	-1.84%
2022/02/10	13	23.30	12	23.62	23.25	1	823	0.12%
2022/02/09	13	23.21	10	23.09	23.15	3	864	0.35%
2022/02/08	17	22.98	6	22.97	22.95	11	860	1.28%
2022/02/07	8	22.19	10	22.44	22.65	-2	862	-0.23%
2022/01/26	1	21.35	1	21.50	21.35	0	867	0.00%
2022/01/25	1	21.35	28	21.27	21.30	-27	876	-3.08%
2022/01/24	1	21.15	35	21.42	21.65	-34	881	-3.86%
2022/01/21	56	22.38	76	22.62	21.95	-20	883	-2.26%
2022/01/20	6	21.63	7	21.72	21.85	-1	841	-0.12%
2022/01/17	3	21.50	18	21.34	21.40	-15	855	-1.75%
2022/01/14	81	22.03	35	22.17	21.80	46	925	4.97%
2022/01/13	23	22.62	25	22.44	22.90	-2	929	-0.22%
2022/01/12	2	21.08	2	20.90	20.85	0	887	0.00%
2022/01/11	1	21.45	0	0.00	21.30	1	891	0.11%
2022/01/10	9	22.22	4	22.18	22.00	5	889	0.56%
2022/01/07	3	22.83	0	0.00	22.70	3	887	0.34%
2022/01/05	4	23.24	6	23.29	23.20	-2	904	-0.22%
2022/01/04	2	23.23	3	23.15	23.25	-1	911	-0.11%
2022/01/03	0	0.00	5	23.54	23.45	-5	917	-0.54%
2021/12/30	3	23.90	1	23.80	23.80	2	930	0.22%
2021/12/29	0	0.00	1	23.95	23.90	-1	936	-0.11%
2021/12/28	3	23.78	0	0.00	23.70	3	960	0.31%
2021/12/27	0	0.00	4	23.93	23.80	-4	985	-0.41%
2021/12/24	0	0.00	2	24.15	24.15	-2	1,004	-0.20%
2021/12/23	41	24.25	1	24.20	24.10	40	1,015	3.94%
2021/12/22	3	24.52	8	24.51	24.35	-5	1,023	-0.49%
2021/12/21	14	24.27	8	24.46	24.50	6	1,026	0.58%
2021/12/20	5	24.38	23	24.33	24.40	-18	1,013	-1.78%
2021/12/17	15	23.83	9	23.87	23.85	6	1,004	0.60%
2021/12/16	3	23.35	2	23.40	23.25	1	1,006	0.10%
2021/12/15	2	23.38	3	23.42	23.40	-1	1,033	-0.10%
2021/12/14	12.2	23.43	2	23.20	23.20	10.2	1,041	0.98%
2021/12/13	3	23.57	9	23.71	23.95	-6	1,044	-0.57%
2021/12/10	6	23.41	4	23.63	23.25	2	1,036	0.19%
2021/12/09	10	23.70	5	23.76	23.50	5	1,055	0.47%
2021/12/08	8.3	24.21	4	24.30	23.75	4.3	1,092	0.39%
2021/12/07	7	23.86	14	23.92	24.10	-7	1,119	-0.63%
2021/12/06	4	23.50	5	23.56	23.50	-1	1,140	-0.09%
2021/12/03	6	23.48	7	23.67	23.35	-1	1,171	-0.09%
2021/12/02	5	23.19	2	23.33	23.25	3	1,206	0.25%
2021/12/01	1	23.45	4	23.51	23.45	-3	1,248	-0.24%
2021/11/30	3	23.47	5	23.54	23.50	-2	1,299	-0.15%
2021/11/29	4	23.16	12	23.23	23.35	-8	1,370	-0.58%
2021/11/26	9	24.05	9	24.00	23.80	0	1,500	0.00%
2021/11/25	35	24.54	10	24.75	24.35	25	1,671	1.50%
2021/11/24	24	24.44	42	24.25	24.55	-18	1,744	-1.03%
2021/11/23	32	23.68	23	23.88	23.30	9	1,856	0.48%
2021/11/22	5	23.02	5	23.00	23.25	0	2,102	0.00%
2021/11/19	11	23.15	4	23.04	23.00	7	2,115	0.33%
2021/11/18	4	23.36	15	23.50	23.30	-11	2,154	-0.51%
2021/11/17	9	23.73	27	23.73	23.55	-18	2,244	-0.80%
2021/11/16	2	24.02	15	23.67	23.60	-13	2,263	-0.57%
2021/11/15	1	23.80	6	24.10	23.90	-5	2,284	-0.22%
2021/11/12	23	24.68	6	24.75	24.45	17	2,321	0.73%
2021/11/11	59	25.40	20	25.03	24.60	39	2,345	1.66%
2021/11/10	3.3	24.75	22	24.65	24.60	-18.7	2,341	-0.80%
2021/11/09	26	24.85	32	24.79	24.85	-6	2,413	-0.25%
2021/11/08	87	24.72	71.1	24.68	24.55	15.9	2,485	0.64%
2021/11/05	4	23.30	24	23.29	23.35	-20	2,477	-0.81%
2021/11/04	16	23.78	0	0.00	23.70	16	2,490	0.64%
2021/11/03	0	0.00	19	23.81	24.20	-19	2,519	-0.75%
2021/11/02	2	23.30	12	23.39	23.15	-10	2,553	-0.39%
2021/11/01	5	23.69	7	23.76	23.60	-2	2,592	-0.08%
2021/10/29	18	23.71	13	24.30	23.60	5	2,607	0.19%
2021/10/28	1	24.25	7	24.29	24.10	-6	2,623	-0.23%
2021/10/27	5	24.16	4	24.39	24.15	1	2,658	0.04%
2021/10/26	18	24.29	22	24.82	24.20	-4	2,746	-0.15%
2021/10/25	18	24.58	9	24.82	24.55	9	2,823	0.32%
2021/10/22	57	25.20	68	24.88	24.60	-11	2,965	-0.37%
2021/10/21	61	27.39	27	26.71	27.20	34	3,044	1.12%
2021/10/20	10.3	25.52	6	25.83	25.20	4.3	3,064	0.14%
2021/10/19	3	25.60	4	25.75	25.60	-1	3,238	-0.03%
2021/10/18	6	25.34	20.3	25.12	25.50	-14.3	3,406	-0.42%
2021/10/15	4	25.28	4	25.41	25.65	0	3,858	0.00%
2021/10/14	6.5	24.86	20	24.88	25.15	-13.5	4,429	-0.30%
2021/10/13	3	24.57	14	24.53	24.40	-11	4,606	-0.24%
2021/10/12	6	24.84	12	24.93	24.50	-6	4,639	-0.13%
2021/10/08	6	26.08	5	26.28	25.35	1	4,670	0.02%
2021/10/07	6	25.42	13	25.09	25.90	-7	4,716	-0.15%
2021/10/06	4	25.23	2	25.23	24.80	2	4,816	0.04%
2021/10/05	10	25.05	38	24.25	25.60	-28	4,984	-0.56%
2021/10/04	9	25.48	9	25.99	24.30	0	5,017	0.00%
2021/10/01	34	26.68	22	26.58	26.30	12	5,076	0.24%
2021/09/30	8	27.51	8	27.16	27.70	0	5,135	0.00%
2021/09/29	2	26.75	7	27.04	26.50	-5	5,271	-0.09%
2021/09/28	6	26.98	7	27.24	27.10	-1	5,854	-0.02%
2021/09/27	7	27.51	2	27.88	27.45	5	6,614	0.08%
2021/09/24	10	27.60	11	27.53	27.60	-1	7,229	-0.01%
2021/09/23	1	27.60	1	27.80	27.10	0	7,246	0.00%
2021/09/22	5	27.82	22	27.61	27.00	-17	7,290	-0.23%
2021/09/17	10	29.81	9	30.02	29.45	1	7,330	0.01%
2021/09/16	0	0.00	1	29.65	29.70	-1	7,627	-0.01%
2021/09/15	3	29.97	2	30.03	30.00	1	7,684	0.01%
2021/09/14	14	30.49	3	30.45	30.35	11	7,793	0.14%
2021/09/13	3	31.37	17	31.12	31.35	-14	7,848	-0.18%
2021/09/10	55	30.55	44	30.93	30.70	11	7,834	0.14%
2021/09/09	22	29.53	45	29.42	30.30	-23	7,809	-0.29%
2021/09/08	6	30.29	23.1	30.02	29.60	-17.1	7,796	-0.22%
2021/09/07	16	30.68	48	30.95	30.20	-32	7,791	-0.41%
2021/09/06	5	31.44	13	31.68	31.30	-8	7,783	-0.10%
2021/09/03	102	32.46	68	32.07	31.20	34	7,747	0.44%	大買/
2021/09/02	61	32.68	154	32.63	32.00	-93	7,710	-1.21%	大賣/
2021/09/01	100.1	34.28	98	34.30	34.10	2.1	7,656	0.03%
2021/08/31	107.2	33.23	112.1	33.39	34.00	-4.9	7,547	-0.07%	大買/大賣/
2021/08/30	50.1	32.19	45.1	32.19	32.30	5	7,404	0.07%
2021/08/27	161.1	32.12	242	31.97	31.80	-80.9	7,363	-1.10%	大買/大賣/
2021/08/26	80	32.68	71.1	32.70	33.15	8.9	7,249	0.12%
2021/08/25	5.1	30.03	1	30.15	30.15	4.1	7,064	0.06%
2021/08/24	53	30.06	35	30.05	30.55	18	7,096	0.25%
2021/08/23	111	30.82	64	30.61	30.45	47	7,227	0.65%	大買/
2021/08/20	16	29.16	41	29.12	28.70	-25	7,240	-0.35%
2021/08/19	15.1	29.14	55	29.09	28.70	-39.9	7,270	-0.55%
2021/08/18	36.1	30.11	89	29.55	30.80	-52.9	7,254	-0.73%
2021/08/17	16	30.37	14	30.85	29.50	2	7,230	0.03%
2021/08/16	14	31.65	14	31.62	31.25	0	7,235	0.00%
2021/08/13	40	32.47	30	32.36	32.00	10	7,242	0.14%
2021/08/12	17	33.05	20	32.63	34.15	-3	7,236	-0.04%
2021/08/11	11	32.02	13	32.10	31.05	-2	7,200	-0.03%
2021/08/10	11	32.67	11	32.32	32.10	0	7,212	0.00%
2021/08/09	18.3	33.73	11	33.29	33.00	7.3	7,225	0.10%
2021/08/06	46	32.95	49	32.77	32.90	-3	7,239	-0.04%
2021/08/05	23.3	33.35	16	33.18	32.80	7.3	7,265	0.10%
2021/08/04	210	34.93	16	34.77	34.60	194	7,302	2.66%	大買/鉅額交易
2021/08/03	26	35.17	12	35.23	35.25	14	7,676	0.18%
2021/08/02	14.1	35.20	9	35.38	35.90	5.1	7,833	0.07%
2021/07/30	19	36.24	29	36.02	34.80	-10	7,843	-0.13%
2021/07/29	43.6	35.57	28.1	35.41	35.80	15.5	7,815	0.20%
2021/07/28	82	35.75	292.3	35.09	34.30	-210.3	7,793	-2.70%	大賣/鉅額交易
2021/07/27	63.4	36.00	113.3	35.58	34.65	-49.9	7,705	-0.65%	大賣/
2021/07/26	32	38.68	21	39.22	38.40	11	7,689	0.14%
2021/07/23	145.1	39.67	133.2	39.64	39.10	12	7,803	0.15%	大買/大賣/
2021/07/22	149	39.47	202.5	38.85	38.30	-53.5	7,680	-0.70%	大買/大賣/
2021/07/21	519.6	44.05	454	43.75	39.55	65.6	7,581	0.87%	大買/大賣/
2021/07/20	365.1	41.39	331	41.24	42.30	34.1	7,209	0.47%	大買/大賣/
2021/07/19	37	41.14	76.5	41.07	41.30	-39.5	6,716	-0.59%
2021/07/16	27	37.03	13.9	37.47	37.55	13.1	6,764	0.19%
2021/07/15	85.9	36.47	18	36.81	37.20	67.9	6,806	1.00%
2021/07/14	14	34.94	24.3	34.10	33.85	-10.3	6,930	-0.15%
2021/07/13	61.6	38.01	101	37.50	37.15	-39.4	7,005	-0.56%	大賣/
2021/07/12	83.1	40.43	74	40.40	41.25	9.1	7,106	0.13%
2021/07/09	61	36.55	53.1	36.67	37.50	7.9	7,131	0.11%
2021/07/08	48.2	35.80	50	35.94	36.50	-1.8	7,232	-0.02%
2021/07/07	42.3	35.14	107.1	34.96	34.85	-64.8	7,360	-0.88%	大賣/
2021/07/06	73	36.57	84.1	36.38	36.10	-11.1	7,509	-0.15%
2021/07/05	469.1	39.03	434	39.05	39.05	35.1	7,433	0.47%	大買/大賣/
2021/07/02	445.1	34.67	331.4	35.07	36.40	113.8	6,975	1.63%	大買/大賣/鉅額交易
2021/07/01	355.6	32.54	480	32.44	33.10	-124.5	6,233	-2.00%	大買/大賣/鉅額交易
2021/06/30	5	30.10	3	30.10	30.10	2	5,647	0.04%
2021/06/29	4	27.40	12	27.40	27.40	-8	5,636	-0.14%
2021/06/28	11	24.95	32	24.95	24.95	-21	5,583	-0.38%
2021/06/25	83	22.40	127.1	22.35	22.70	-44.1	5,515	-0.80%	大賣/
2021/06/24	52.1	20.79	47	20.64	20.65	5.1	5,223	0.10%
2021/06/23	101	20.82	51	20.74	20.15	50	5,164	0.97%	大買/
2021/06/22	35	20.24	167	20.36	20.80	-132	5,065	-2.61%	大賣/鉅額交易
2021/06/21	41	19.22	22	19.09	18.95	19	4,989	0.38%
2021/06/18	42	20.05	22	20.13	19.95	20	4,971	0.40%
2021/06/17	12	20.20	40	20.51	20.25	-28	4,953	-0.57%
2021/06/16	46	20.24	23	20.49	20.00	23	4,940	0.47%
2021/06/15	32	20.39	26	20.90	20.30	6	4,916	0.12%
2021/06/11	4	19.66	4	19.95	19.85	0	4,888	0.00%
2021/06/10	31	19.69	28	19.78	19.85	3	4,891	0.06%
2021/06/09	71	20.51	0	0.00	19.85	71	4,880	1.45%
2021/06/08	23	20.60	6	20.58	20.60	17	4,865	0.35%
2021/06/07	18	19.92	15	20.16	20.25	3	4,843	0.06%
2021/06/04	25	21.23	71	21.44	20.65	-46	4,818	-0.95%
2021/06/03	7	21.48	8.1	21.07	21.00	-1.1	4,778	-0.02%
2021/06/02	92	21.22	79	21.36	21.20	13	4,747	0.27%
2021/06/01	10.1	20.66	11	20.89	20.85	-0.9	4,693	-0.02%
2021/05/31	149.4	21.42	109	21.58	20.45	40.4	4,680	0.86%	大買/大賣/
2021/05/28	101	19.92	138	20.22	20.45	-37	4,518	-0.82%	大買/大賣/
2021/05/27	4	18.91	19	18.83	18.60	-15	4,424	-0.34%
2021/05/25	26	18.19	8	18.32	18.05	18	4,404	0.41%
2021/05/24	30	18.42	21	18.30	18.30	9	4,474	0.20%
2021/05/21	30	17.84	59	18.41	18.75	-29	4,568	-0.63%
2021/05/20	108	18.16	62	18.45	17.85	46	4,552	1.01%	大買/
2021/05/19	38	17.73	28	18.18	18.45	10	4,496	0.22%
2021/05/18	34	16.45	50	16.74	16.80	-16	4,469	-0.36%
2021/05/17	7	15.44	6	15.68	15.30	1	4,423	0.02%
2021/05/14	35	17.07	72	17.38	16.95	-37	4,392	-0.84%
2021/05/13	66	18.51	25	18.22	17.90	41	4,339	0.94%
2021/05/12	102	20.62	37	20.68	19.85	65	4,263	1.52%	大買/
2021/05/11	249.2	23.84	153.1	23.94	22.05	96	4,176	2.30%	大買/大賣/
2021/05/10	130	22.67	142.2	22.45	23.00	-12.2	3,779	-0.32%	大買/大賣/
2021/05/07	24	20.49	11	21.03	20.95	13	3,604	0.36%
2021/05/06	193	21.54	112	21.60	20.95	81	3,564	2.27%	大買/大賣/
2021/05/05	44	20.58	47	20.82	20.45	-3	3,501	-0.09%
2021/05/04	15.1	19.98	80	19.46	19.50	-65	3,446	-1.88%
2021/05/03	108	22.28	69	22.55	21.00	39	3,396	1.15%	大買/
2021/04/29	73.1	22.16	113	22.31	22.05	-39.9	3,272	-1.22%	大賣/
2021/04/28	45	21.48	33.1	21.36	21.60	11.9	3,090	0.38%
2021/04/27	59	21.40	33	21.27	21.30	26	3,049	0.85%
2021/04/26	22	21.21	52	21.35	21.80	-30	2,978	-1.01%
2021/04/23	38	20.69	33	20.52	20.15	5	2,912	0.17%
2021/04/22	130.1	22.52	211	22.79	21.30	-80.9	2,851	-2.84%	大買/大賣/
2021/04/21	22	21.25	41	21.07	21.10	-19	2,633	-0.72%
2021/04/20	82	21.77	205	21.74	21.10	-123	2,570	-4.78%	大賣/鉅額交易
2021/04/19	88	21.16	188	21.23	21.60	-100	2,444	-4.09%	大賣/
2021/04/16	165	19.43	89	19.44	19.65	76	2,339	3.25%	大買/
2021/04/15	61	17.95	124	18.03	18.30	-63	2,155	-2.92%	大賣/
2021/04/14	130	17.40	103.1	17.66	17.30	26.9	2,002	1.34%	大買/大賣/
2021/04/13	265	17.34	57	17.27	17.00	208	1,900	10.94%	大買/鉅額交易
2021/04/12	256	16.71	283.2	17.00	17.10	-27.2	1,835	-1.48%	大買/大賣/
2021/04/09	58	15.66	103	15.74	15.55	-45	1,672	-2.69%	大賣/
2021/04/08	110.3	16.00	111.8	15.74	16.20	-1.5	1,887	-0.08%	大買/大賣/
2021/04/07	37	14.94	3.4	14.84	14.90	33.6	1,932	1.74%
2021/04/06	11	14.62	39.2	14.66	14.80	-28.2	1,981	-1.42%
2021/04/01	0	0.00	6	14.17	14.10	-6	1,967	-0.30%
2021/03/31	5	14.06	0	0.00	14.05	5	1,984	0.25%
2021/03/30	0	0.00	21	14.02	14.00	-21	2,029	-1.03%
2021/03/29	15	13.95	8	14.05	14.00	7	2,098	0.33%
2021/03/26	8	13.79	1	13.75	13.80	7	2,428	0.29%
2021/03/25	9	13.97	6	13.90	13.80	3	2,563	0.12%
2021/03/24	5	13.70	0	0.00	13.80	5	2,563	0.20%
2021/03/23	1	13.70	0.2	13.70	13.75	0.8	2,583	0.03%
2021/03/22	0	0.00	1	13.75	13.85	-1	2,606	-0.04%
2021/03/19	0.6	13.50	18	13.71	13.65	-17.4	2,681	-0.65%
2021/03/18	4	13.70	7	13.82	13.80	-3	2,714	-0.11%
2021/03/17	3	13.70	3	13.70	13.70	0	2,797	0.00%
2021/03/16	23	13.93	1	13.80	13.80	22	2,908	0.76%
2021/03/15	12	13.93	3	14.00	14.00	9	2,907	0.31%
2021/03/12	12	14.14	29	14.13	14.05	-17	2,931	-0.58%
2021/03/10	1	14.15	8	14.30	14.20	-7	2,972	-0.24%
2021/03/09	18	14.57	17	14.75	14.50	1	3,001	0.03%
2021/03/08	10	14.14	11	14.31	14.30	-1	3,024	-0.03%
2021/03/05	49	14.24	1	14.20	14.20	48	3,216	1.49%
2021/03/04	6	14.96	21	15.15	14.85	-15	3,288	-0.46%
2021/03/03	3	14.50	1	14.90	14.70	2	3,314	0.06%
2021/03/02	7	14.84	4	14.74	14.55	3	3,379	0.09%
2021/02/26	9	14.88	3	15.00	14.90	6	3,430	0.17%
2021/02/25	1	14.95	2	14.90	14.90	-1	3,422	-0.03%
2021/02/24	61	15.33	25	14.98	14.70	36	3,413	1.06%
2021/02/23	122	15.45	163	15.29	15.55	-41	3,330	-1.23%	大買/大賣/
2021/02/22	0	0.00	4	14.16	14.15	-4	3,201	-0.12%
2021/02/19	8	13.69	10	13.45	13.80	-2	3,179	-0.06%
2021/02/18	16	13.67	14	13.57	13.80	2	3,163	0.06%
2021/02/17	10	13.00	54	12.65	13.05	-44	3,137	-1.40%
2021/02/04	1	12.40	0	0.00	12.50	1	3,129	0.03%
2021/02/01	2	12.55	11	12.28	12.35	-9	3,134	-0.29%
2021/01/29	6	12.78	0	0.00	12.35	6	3,135	0.19%
2021/01/27	0	0.00	4	12.85	12.85	-4	3,113	-0.13%
2021/01/26	3	13.40	3	13.20	13.00	0	3,109	0.00%
2021/01/25	2	13.45	34	12.98	13.55	-32	3,095	-1.03%
2021/01/22	10	12.85	5	12.95	13.05	5	3,074	0.16%
2021/01/21	0	0.00	6	12.90	12.95	-6	3,060	-0.20%
2021/01/20	10	12.70	15.5	12.73	12.60	-5.5	3,052	-0.18%
2021/01/19	12	13.67	3	13.47	13.25	9	3,032	0.30%
2021/01/18	0	0.00	2	13.05	13.40	-2	3,020	-0.07%
2021/01/15	20	13.51	21	13.50	13.35	-1	2,998	-0.03%
2021/01/14	18	14.30	30	14.10	14.05	-12	2,970	-0.40%
2021/01/13	12	13.89	37	13.99	14.10	-25	2,955	-0.85%
2021/01/12	15	14.32	43	14.03	14.00	-28	2,929	-0.96%
2021/01/11	8	15.13	19	14.96	14.90	-11	2,889	-0.38%
2021/01/08	18	15.20	12	15.38	15.10	6	2,864	0.21%
2021/01/07	153.6	15.75	118.1	15.61	15.60	35.5	2,834	1.25%	大買/大賣/
2021/01/06	69	15.92	77.1	15.61	15.50	-8.1	2,790	-0.29%
2021/01/05	107	16.29	90	16.31	16.10	17	2,732	0.62%	大買/
2021/01/04	98	15.68	38	15.79	15.55	60	2,592	2.31%
2020/12/31	209.2	15.68	156	15.50	15.80	53.2	2,527	2.10%	大買/大賣/
2020/12/30	17	15.27	103	15.39	15.45	-86	2,239	-3.84%	大賣/
2020/12/29	37	14.31	15	14.27	14.05	22	2,058	1.07%
2020/12/28	3	13.93	0	0.00	13.80	3	1,985	0.15%
2020/12/25	2	13.95	0	0.00	13.95	2	1,958	0.10%
2020/12/24	22	14.26	17	14.29	14.00	5	1,925	0.26%
2020/12/23	142	13.85	73.8	13.85	14.15	68.2	1,874	3.64%	大買/
2020/12/22	103	14.74	134	15.10	13.75	-31	1,808	-1.71%	大買/大賣/
2020/12/21	37	13.77	79	13.53	14.15	-42	1,475	-2.85%
2020/12/18	25	12.85	6	12.99	12.90	19	1,346	1.41%
2020/12/17	16	13.02	31	12.94	12.90	-15	1,339	-1.12%
2020/12/16	26	12.95	12	13.09	13.00	14	1,325	1.06%
2020/12/15	117	13.27	90	13.18	12.85	27	1,312	2.06%	大買/
2020/12/14	30	12.87	12	12.90	12.85	18	1,385	1.30%
2020/12/11	43	12.46	108	12.72	12.55	-65	1,385	-4.69%	大賣/
2020/12/10	151	12.72	111	12.88	12.45	40	1,312	3.05%	大買/大賣/
2020/12/09	12	12.02	3	11.98	11.95	9	1,237	0.73%
2020/12/08	1	12.20	31	12.12	12.10	-30	1,260	-2.38%
2020/12/07	2	11.85	5	11.80	11.85	-3	1,245	-0.24%
2020/12/04	10	11.85	14	11.92	11.90	-4	1,250	-0.32%
2020/12/03	31	12.31	37	12.44	12.05	-6	1,339	-0.45%
2020/12/02	23	12.13	28	12.13	12.05	-5	1,362	-0.37%
2020/12/01	119	12.69	112	13.06	11.95	7	1,323	0.53%	大買/大賣/
2020/11/30	75	12.19	106	11.99	12.50	-31	1,135	-2.73%	大賣/
2020/11/27	83	11.64	98	11.57	11.45	-15	1,045	-1.43%
2020/11/26	117	11.19	52	11.42	11.45	65	983	6.61%	大買/
2020/11/25	59	10.83	19	10.94	10.95	40	903	4.43%
2020/11/24	8	10.50	2	10.50	10.50	6	838	0.72%
2020/11/23	1	10.40	3	10.55	10.70	-2	824	-0.24%
2020/11/20	3	10.50	2	10.75	10.50	1	813	0.12%
2020/11/18	0	0.00	22	10.25	10.30	-22	803	-2.74%
2020/11/17	0	0.00	6	10.30	10.30	-6	805	-0.74%
2020/11/11	2	10.30	2	10.25	10.25	0	822	0.00%
2020/11/06	0	0.00	10	10.05	9.99	-10	807	-1.24%
2020/11/05	2.4	9.87	0	0.00	9.90	2.4	801	0.30%
2020/11/04	0.5	9.94	10	9.98	9.96	-9.5	802	-1.18%
2020/11/02	0	0.00	2	9.76	9.79	-2	802	-0.25%
2020/10/29	10	9.90	0	0.00	9.89	10	798	1.25%
2020/10/28	5	10.00	23	10.01	10.00	-18	796	-2.26%
2020/10/23	14	9.93	0	0.00	9.90	14	788	1.78%
2020/10/22	10	9.91	0	0.00	9.90	10	787	1.27%
2020/10/20	0	0.00	17	9.95	9.91	-17	782	-2.17%
2020/10/15	3	9.95	0	0.00	9.92	3	777	0.39%
2020/10/14	0	0.00	1	10.05	9.97	-1	774	-0.13%
2020/10/12	8	9.92	1	9.90	9.93	7	768	0.91%
2020/10/06	0	0.00	2	9.69	9.70	-2	753	-0.27%
2020/09/30	1	9.52	20	9.49	9.50	-19	747	-2.54%
2020/09/25	0	0.00	5	9.68	9.34	-5	746	-0.67%
2020/09/24	13	10.00	0	0.00	9.67	13	738	1.76%
2020/09/23	2	10.00	1	10.25	10.15	1	725	0.14%
2020/09/22	17	10.36	1	10.35	10.35	16	712	2.25%
2020/09/21	4	10.50	1	10.50	10.50	3	701	0.43%
2020/09/18	10	10.74	9	10.77	10.75	1	690	0.14%
2020/09/17	129	11.34	150	11.43	11.00	-21	669	-3.14%	大買/大賣/
2020/09/16	45	10.79	20	10.70	11.05	25	516	4.84%
2020/09/15	3	10.53	0	0.00	10.50	3	475	0.63%
2020/09/14	16	10.67	2	10.70	10.70	14	461	3.03%
2020/09/11	13	10.44	15	10.52	10.15	-2	420	-0.48%
2020/09/10	13	10.38	10	10.60	10.30	3	383	0.78%
2020/09/09	3	10.65	5	10.57	10.60	-2	368	-0.54%
2020/09/08	242	11.39	210	11.08	10.65	32	340	9.40%	大買/大賣/
2020/09/07	2	10.20	1	10.65	10.65	1	220	0.45%
2020/09/04	10	9.70	10	9.78	9.69	0	159	0.00%
2020/09/01	1	9.37	0	0.00	9.37	1	142	0.70%
2020/08/31	0	0.00	3	9.32	9.37	-3	139	-2.15%
2020/08/28	0	0.00	1	9.30	9.26	-1	136	-0.73%
2020/08/25	2	9.15	0	0.00	9.15	2	129	1.54%
2020/08/24	5	9.19	1	9.20	9.14	4	127	3.13%
2020/08/21	1	9.07	0	0.00	9.11	1	124	0.81%
2020/08/20	0	0.00	4	9.10	9.10	-4	118	-3.37%
2020/08/19	4	9.21	0	0.00	9.22	4	110	3.62%
2020/07/21	0	0.00	3	8.49	8.53	-3	76	-3.90%
2020/07/20	0	0.00	1	8.50	8.49	-1	76	-1.30%
2020/07/17	0	0.00	16	8.50	8.51	-16	77	-20.69%
2020/07/14	4	8.44	0	0.00	8.38	4	77	5.17%
2020/07/13	0	0.00	12	8.38	8.43	-12	77	-15.54%
2020/07/07	5	8.45	0	0.00	8.45	5	77	6.42%
2020/07/06	9	8.50	0	0.00	8.45	9	77	11.64%
2020/07/03	3	8.71	0	0.00	8.70	3	76	3.90%
2020/06/30	0	0.00	1	8.73	8.62	-1	76	-1.31%
2020/06/29	12	8.67	0	0.00	8.64	12	76	15.77%
2020/06/24	5	8.66	0	0.00	8.66	5	75	6.64%
2020/06/22	0	0.00	10	8.77	8.76	-10	75	-13.32%
2020/06/08	10	8.50	1	8.55	8.47	9	82	10.96%
2020/05/12	10	8.40	0	0.00	8.33	10	74	13.38%
2020/05/11	7	8.30	0	0.00	8.41	7	74	9.42%
2020/04/27	0	0.00	1	8.16	8.17	-1	76	-1.31%
2020/04/21	0	0.00	0	8.02	8.02	0	77	0.00%
2020/04/17	1	8.11	0	0.00	8.16	1	80	1.25%
2020/04/15	0	0.00	2	8.09	8.15	-2	79	-2.53%
2020/03/23	20	6.80	0	0.00	6.79	20	78	25.37%
2020/03/19	31	6.87	0	0.00	6.61	31	75	40.98%
2020/03/17	9	7.05	1	7.41	7.37	8	71	11.24%
2020/03/12	2	7.90	0	0.00	7.80	2	67	2.95%
2020/02/24	0	0.00	2	8.81	8.84	-2	62	-3.21%
2020/02/21	4	8.94	0	0.00	8.88	4	62	6.43%
2020/02/20	0	0.00	2	8.88	8.92	-2	62	-3.19%
2020/02/13	0	0.00	5	8.86	8.81	-5	67	-7.37%
2020/01/30	1	9.03	0	0.00	8.77	1	67	1.48%
2019/11/19	0.7	9.25	0	0.00	9.26	0.7	108	0.69%
2019/10/31	1	9.10	0	0.00	9.11	1	119	0.84%
2019/10/21	0	0.00	10	9.10	9.18	-10	130	-7.67%
2019/10/18	4	9.15	0	0.00	9.20	4	142	2.81%
2019/10/14	10	9.29	0	0.00	9.35	10	166	6.02%
2019/10/08	9	9.27	0	0.00	9.30	9	167	5.37%
2019/10/07	6	9.30	0	0.00	9.30	6	167	3.58%
2019/09/27	12	9.10	0	0.00	9.23	12	165	7.26%
2019/09/26	6	9.30	0	0.00	9.28	6	163	3.67%
2019/09/25	6	9.30	0	0.00	9.37	6	162	3.70%
2019/09/24	6	9.40	0	0.00	9.42	6	163	3.66%
2019/09/06	0	0.00	2	9.50	9.46	-2	152	-1.31%
2019/09/04	0	0.00	4	9.64	9.70	-4	145	-2.76%
2019/09/02	1	9.40	27	9.35	9.56	-26	134	-19.30%
2019/08/30	10	8.95	0	0.00	9.06	10	113	8.82%
2019/08/19	0	0.00	1	9.34	9.25	-1	104	-0.96%
2019/08/12	1	9.20	0	0.00	9.16	1	98	1.01%
2019/07/25	2	9.20	0	0.00	9.15	2	86	2.32%
2019/07/24	1	9.41	0	0.00	9.34	1	82	1.21%
2019/07/23	0	0.00	7	9.35	9.40	-7	80	-8.75%
2019/07/22	27	9.58	22	9.76	9.51	5	75	6.67%
2019/07/19	2	9.62	24	9.15	9.59	-22	61	-36.00%
2019/07/04	0	0.00	5	8.68	8.69	-5	36	-13.67%
2019/06/26	0	0.00	2	8.70	8.78	-2	35	-5.71%
2019/06/20	0	0.00	1	8.79	8.80	-1	37	-2.70%
2019/06/10	6	8.71	0	0.00	8.71	6	38	15.49%
2019/05/21	20	8.86	0	0.00	8.92	20	43	45.51%
2019/05/20	0	0.00	1	8.77	8.85	-1	43	-2.31%
2019/05/10	0	0.00	1	8.94	8.80	-1	49	-2.04%
2019/04/23	0	0.00	0.3	8.80	8.80	-0.3	54	-0.55%
2019/04/22	0	0.00	9	8.85	8.85	-9	54	-16.43%
2019/04/19	0	0.00	10	8.83	8.85	-10	54	-18.23%
2019/04/02	1	8.80	0	0.00	8.89	1	54	1.83%
2019/03/29	1	8.79	0	0.00	8.90	1	60	1.66%
2019/03/12	0	0.00	0	9.42	9.33	0	64	-0.05%
2019/02/26	0	0.00	6	9.13	9.10	-6	66	-9.09%
2019/02/22	0	0.00	1	9.03	9.06	-1	64	-1.55%
2019/01/28	1	8.83	0	0.00	8.90	1	65	1.52%
2019/01/04	1	8.88	0	0.00	9.00	1	63	1.57%
2018/12/05	6	9.09	0	0.00	9.09	6	113	5.31%
2018/11/30	1	9.06	0	0.00	9.02	1	114	0.87%
2018/11/06	1	8.90	0	0.00	8.91	1	115	0.87%
2018/10/16	0	0.00	1	9.10	9.11	-1	142	-0.70%
2018/10/12	0	0.00	10	9.08	9.20	-10	144	-6.94%
2018/10/11	2	9.10	0	0.00	9.10	2	142	1.40%
2018/10/05	0	0.00	1	9.85	9.71	-1	133	-0.75%
2018/10/04	0	0.00	1	9.91	9.95	-1	130	-0.76%
2018/09/26	10	10.45	5	10.40	10.40	5	123	4.04%
2018/09/25	5	10.21	3	10.50	10.40	2	111	1.79%
2018/09/03	1	9.71	0	0.00	9.79	1	109	0.91%
2018/08/10	2	9.85	0	0.00	9.77	2	126	1.58%
2018/07/23	6	9.59	0	0.00	9.61	6	136	4.40%
2018/07/16	0	0.00	3	9.71	9.75	-3	227	-1.32%
2018/07/02	1	9.95	0	0.00	9.95	1	291	0.34%
2018/06/28	0	0.00	1	10.05	10.00	-1	310	-0.32%
2018/06/26	3	10.00	0.3	9.95	9.95	2.7	315	0.87%
2018/06/21	3	10.15	0	0.00	10.10	3	319	0.94%
2018/06/13	5	10.30	5	10.30	10.30	0	325	0.00%
2018/06/11	2	10.23	0	0.00	10.20	2	328	0.61%
2018/05/25	0	0.00	2	10.35	10.25	-2	431	-0.46%
2018/05/23	1	10.30	0	0.00	10.30	1	566	0.18%
2018/05/11	2	10.00	2	10.20	10.30	0	614	0.00%
2018/05/03	0	0.00	0	10.35	10.35	0	641	0.00%
2018/04/30	0	0.00	1	10.60	10.65	-1	668	-0.15%
2018/04/24	21	10.96	3	11.50	10.90	18	687	2.62%
2018/04/23	5	11.19	17	11.14	11.45	-12	674	-1.78%
2018/04/19	5	10.95	0	0.00	10.75	5	662	0.76%
2018/04/16	0	0.00	10	10.25	10.30	-10	937	-1.07%
2018/04/12	2	10.65	0	0.00	10.50	2	960	0.21%
2018/04/11	0	0.00	10	10.70	10.65	-10	961	-1.04%
2018/04/10	15	10.70	0	0.00	10.50	15	960	1.56%
2018/04/09	3	10.90	24	10.80	10.80	-21	950	-2.21%
2018/03/31	13	10.78	15	10.60	10.60	-2	935	-0.21%
2018/03/30	18	10.25	9	10.31	10.25	9	926	0.97%
2018/03/27	5	10.15	0	0.00	10.10	5	916	0.55%
2018/03/23	0	0.00	7	10.15	10.20	-7	904	-0.77%
2018/03/20	0	0.00	2	10.40	10.35	-2	899	-0.22%
2018/03/15	7	10.40	0	0.00	10.40	7	892	0.78%
2018/03/12	0	0.00	1	10.45	10.60	-1	886	-0.11%
2018/03/08	0	0.00	2	10.50	10.50	-2	865	-0.23%
2018/03/07	0	0.00	2	10.60	10.45	-2	861	-0.23%
2018/03/06	0	0.00	14	10.70	10.65	-14	855	-1.64%
2018/03/05	18	10.90	3	10.67	10.65	15	851	1.76%
2018/03/02	12	11.09	0	0.00	11.05	12	841	1.43%
2018/03/01	11	11.49	13	11.51	11.45	-2	829	-0.24%
2018/02/27	18	11.20	29	11.09	11.20	-11	795	-1.38%
2018/02/26	13	11.40	3	11.60	11.35	10	765	1.31%
2018/02/23	21	11.25	142	11.13	11.50	-121	719	-16.82%	大賣/鉅額交易
2018/02/22	0	0.00	24	10.45	10.50	-24	630	-3.81%
2018/02/21	0	0.00	16	10.24	10.20	-16	623	-2.57%
2018/02/12	16	10.10	1.3	10.15	10.10	14.7	619	2.37%
2018/02/09	0	0.00	3	9.75	9.81	-3	614	-0.49%
2018/02/08	0	0.00	7	10.10	10.10	-7	607	-1.15%
2018/02/07	10	10.30	12	10.28	10.20	-2	605	-0.33%
2018/02/06	35	9.81	41	9.87	10.00	-6	602	-1.00%
2018/02/02	18	10.52	0.6	10.35	10.40	17.4	579	3.00%
2018/01/31	0	0.00	5	10.45	10.50	-5	579	-0.86%
2018/01/30	10	10.48	1.5	10.40	10.40	8.5	572	1.48%
2018/01/26	100	10.63	0	0.00	10.60	100	564	17.70%
2018/01/25	1	10.80	27	10.76	10.70	-26	595	-4.37%
2018/01/24	0	0.00	6	10.47	10.45	-6	574	-1.04%
2018/01/22	8	10.35	12	10.35	10.35	-4	561	-0.71%
2018/01/19	20	10.55	20	10.70	10.60	0	553	0.00%
2018/01/18	5	10.60	0	0.00	10.60	5	545	0.92%
2018/01/17	20	11.00	0	0.00	11.00	20	532	3.75%
2018/01/16	61.9	11.00	30	10.95	10.90	31.9	522	6.10%
2018/01/15	45	11.12	36	11.07	10.95	9	509	1.77%
2018/01/12	59	11.68	55	11.88	11.60	4	475	0.84%
2018/01/11	79.8	11.82	186.3	11.57	11.75	-106.5	382	-27.81%	大賣/鉅額交易
2018/01/10	19	10.96	29	10.80	10.80	-10	224	-4.45%
2018/01/08	0	0.00	4	10.53	10.40	-4	165	-2.42%
2018/01/05	3	10.30	1	10.35	10.35	2	150	1.33%
2018/01/03	0	0.00	1	10.30	10.25	-1	147	-0.68%