麗正 (2302)-新光券商分點個股進出

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

麗正

(2302)

可現股當沖

股價
18.25
漲跌
▼0.10
漲幅
-0.54%
成交量
1,498張
產業
上市半導體類股
142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

麗正 (2302)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
2024/11/22	0	0.00	0.3	18.25	18.25	-0.3	1,155	-0.03%
2024/11/21	1	18.20	8	18.23	18.35	-7	1,133	-0.62%
2024/11/18	3	18.20	1	18.00	18.00	2	1,101	0.18%
2024/11/15	0	0.00	28	18.28	18.30	-28	1,095	-2.56%
2024/11/13	0	0.00	20	18.80	18.65	-20	1,080	-1.85%
2024/11/12	18	18.79	105	18.91	18.75	-87	1,074	-8.10%	大賣/
2024/11/11	103	19.87	48	19.84	19.95	55	1,043	5.27%	大買/
2024/11/08	5	19.52	2	18.95	19.15	3	995	0.30%
2024/11/07	0	0.00	1	18.75	18.70	-1	966	-0.10%
2024/11/06	47	18.51	16	18.83	18.70	31	950	3.26%
2024/11/05	3	18.35	0	0.00	17.90	3	920	0.33%
2024/11/04	2	18.15	0	0.00	18.30	2	906	0.22%
2024/11/01	33	18.54	9	18.46	18.35	24	913	2.63%
2024/10/30	7	18.26	43	18.21	18.00	-36	893	-4.03%
2024/10/29	7	18.69	213	18.79	18.40	-206	864	-23.84%	大賣/鉅額交易
2024/10/28	420	19.85	200	19.86	19.15	220	807	27.23%	大買/大賣/鉅額交易
2024/10/25	80.3	18.82	71	19.06	19.25	9.3	471	1.96%
2024/10/24	3	17.53	3	17.70	17.50	0	303	0.00%
2024/10/23	49	18.00	62	18.10	17.90	-13	299	-4.34%
2024/10/18	0	0.00	1	17.15	17.15	-1	272	-0.37%
2024/10/17	1	17.10	0	0.00	17.10	1	273	0.37%
2024/10/16	0	0.00	3	16.95	16.95	-3	275	-1.09%
2024/10/14	1	17.00	0	0.00	17.00	1	280	0.36%
2024/10/09	4	17.33	0	0.00	17.00	4	292	1.37%
2024/10/08	2	17.50	2	17.55	17.50	0	291	0.00%
2024/10/07	0	0.00	2	17.73	17.95	-2	299	-0.67%
2024/10/04	1	17.90	0	0.00	17.55	1	309	0.32%
2024/10/01	0	0.00	1	17.95	17.95	-1	316	-0.32%
2024/09/30	1	18.00	0	0.00	18.15	1	328	0.30%
2024/09/26	4	18.14	30	18.30	17.80	-26	331	-7.83%
2024/09/25	23	18.78	2	18.53	18.30	21	324	6.46%
2024/09/24	2	17.90	0	0.00	17.45	2	300	0.67%
2024/09/20	0	0.00	8	17.51	17.40	-8	297	-2.69%
2024/09/19	0	0.00	1	17.25	17.35	-1	295	-0.34%
2024/09/18	0	0.00	6	17.23	17.25	-6	295	-2.03%
2024/09/16	4	17.45	9	17.17	17.45	-5	297	-1.68%
2024/09/12	4	17.19	13	17.07	17.30	-9	301	-2.98%
2024/09/06	0	0.00	5	16.45	16.65	-5	309	-1.61%
2024/09/04	3	16.30	9	16.25	16.00	-6	317	-1.89%
2024/09/02	8	17.15	0	0.00	16.90	8	311	2.57%
2024/08/30	6	17.11	0	0.00	17.25	6	314	1.90%
2024/08/20	1	16.95	0	0.00	16.90	1	476	0.21%
2024/08/15	0	0.00	15	16.85	16.85	-15	603	-2.48%
2024/08/14	15	17.05	14	17.11	17.05	1	612	0.16%
2024/08/09	10	16.80	0	0.00	16.70	10	639	1.56%
2024/08/07	0	0.00	46	16.77	16.90	-46	638	-7.20%
2024/08/06	2	15.70	0	0.00	16.00	2	632	0.32%
2024/08/05	48	16.33	0	0.00	16.05	48	625	7.68%
2024/08/02	2	17.90	9	17.88	17.80	-7	610	-1.15%
2024/08/01	9	18.25	0.4	18.10	18.25	8.6	610	1.41%
2024/07/31	0	0.00	9	17.86	17.90	-9	610	-1.47%
2024/07/26	9.4	17.49	0	0.00	17.50	9.4	608	1.55%
2024/07/23	0	0.00	1	17.60	17.75	-1	609	-0.16%
2024/07/22	0	0.00	1	17.55	17.30	-1	606	-0.17%
2024/07/19	2	17.80	0	0.00	17.65	2	598	0.33%
2024/07/11	0	0.00	13	18.65	18.70	-13	594	-2.19%
2024/07/10	13	18.41	0	0.00	18.45	13	591	2.20%
2024/07/09	9	18.59	6	18.50	18.40	3	590	0.51%
2024/07/08	1	19.05	15	19.20	19.10	-14	583	-2.40%
2024/07/05	38	18.88	102	18.69	18.95	-64	575	-11.12%	大賣/
2024/07/04	0	0.00	200	18.65	18.85	-200	572	-34.96%	大賣/鉅額交易
2024/07/03	5	18.49	11	18.55	18.50	-6	560	-1.07%
2024/07/02	1	18.30	3	18.55	18.20	-2	554	-0.36%
2024/07/01	10	18.41	2	18.30	18.40	8	553	1.45%
2024/06/27	2	18.15	0	0.00	18.10	2	557	0.36%
2024/06/26	10	18.30	0	0.00	18.25	10	559	1.79%
2024/06/25	2	18.15	0	0.00	18.25	2	564	0.35%
2024/06/21	1	18.25	0	0.00	18.20	1	568	0.18%
2024/06/20	0	0.00	5	18.10	18.35	-5	569	-0.88%
2024/06/19	0	0.00	6	18.19	18.05	-6	569	-1.05%
2024/06/17	3	18.25	4	18.25	18.35	-1	574	-0.17%
2024/06/14	2	18.35	200	18.30	18.20	-198	573	-34.52%	大賣/鉅額交易
2024/06/13	0	0.00	2	18.75	18.35	-2	575	-0.35%
2024/06/11	2	18.65	0	0.00	18.15	2	579	0.35%
2024/06/04	9	19.47	13	19.53	18.65	-4	572	-0.70%
2024/06/03	1	18.85	0	0.00	18.70	1	562	0.18%
2024/05/31	0	0.00	1	19.10	19.00	-1	564	-0.18%
2024/05/30	0	0.00	12	19.00	19.00	-12	565	-2.12%
2024/05/28	2	19.50	0	0.00	19.20	2	560	0.36%
2024/05/27	7	19.05	5	19.09	19.10	2	555	0.36%
2024/05/24	501.1	19.90	41	19.75	19.35	460.1	567	81.05%	大買/鉅額交易
2024/05/23	90	19.46	88	19.44	19.80	2	519	0.38%
2024/05/21	4	18.03	0	0.00	18.00	4	444	0.90%
2024/05/20	4	18.35	8	18.38	18.00	-4	459	-0.88%
2024/05/17	15	18.03	8.1	17.87	18.35	6.9	466	1.47%
2024/05/16	8	17.61	4	17.55	17.55	4	455	0.88%
2024/05/15	4	17.46	7	17.54	17.60	-3	455	-0.66%
2024/05/13	3	17.35	0.2	17.25	17.30	2.8	454	0.62%
2024/05/09	0	0.00	0.2	17.30	17.30	-0.2	458	-0.04%
2024/05/08	2	17.20	0	0.00	17.25	2	459	0.44%
2024/05/06	2	17.55	0	17.50	17.25	2	460	0.43%
2024/05/03	3	17.45	0	0.00	17.25	3	462	0.65%
2024/05/02	0	0.00	3	17.30	17.40	-3	462	-0.65%
2024/04/30	0	0.00	4	17.30	17.20	-4	466	-0.86%
2024/04/29	12	17.25	0	0.00	17.35	12	470	2.55%
2024/04/25	3	17.00	0	0.00	16.95	3	496	0.60%
2024/04/19	13	16.43	3	16.68	16.75	10	705	1.42%
2024/04/18	1.9	17.02	6	17.28	17.10	-4.1	702	-0.58%
2024/04/17	3	17.00	3.1	17.10	17.20	-0.1	699	-0.01%
2024/04/16	25	17.04	2	17.43	17.00	23	698	3.30%
2024/04/15	2	17.50	3	17.50	17.60	-1	691	-0.14%
2024/04/12	3	17.62	1	17.75	17.75	2	693	0.29%
2024/04/09	0.3	17.60	0.2	17.55	17.65	0.2	693	0.03%
2024/04/08	1	17.50	9	17.42	17.45	-8	692	-1.16%
2024/04/03	1	17.45	0	0.00	17.50	1	694	0.14%
2024/03/29	2	17.40	0	0.00	17.45	2	687	0.29%
2024/03/28	4	17.43	0	0.00	17.35	4	684	0.58%
2024/03/27	4	17.54	0	0.00	17.50	4	680	0.59%
2024/03/20	8.5	17.55	4	17.40	17.45	4.5	679	0.67%
2024/03/19	0	0.00	1	17.80	17.65	-1	673	-0.15%
2024/03/18	10	17.68	0	0.00	17.75	10	672	1.49%
2024/03/14	1	18.20	0	0.00	18.25	1	661	0.15%
2024/03/11	0	0.00	2	18.73	18.90	-2	651	-0.31%
2024/03/08	0	0.00	2	18.35	18.25	-2	648	-0.31%
2024/03/07	2	19.03	1	19.20	18.80	1	649	0.15%
2024/03/06	2	19.10	1	19.35	19.10	1	645	0.15%
2024/03/05	4	19.45	1	19.35	19.25	3	637	0.47%
2024/03/04	6	19.57	33	19.70	19.55	-27	633	-4.26%
2024/03/01	9	19.64	2	19.58	19.55	7	625	1.12%
2024/02/29	0	0.00	3	20.10	20.00	-3	615	-0.49%
2024/02/27	22	20.43	22	20.31	20.30	0	612	0.00%
2024/02/26	21	20.39	24	20.30	20.35	-3	581	-0.51%
2024/02/23	14	20.08	46	20.07	19.85	-32	546	-5.86%
2024/02/22	5	19.76	10	19.38	19.45	-5	518	-0.97%
2024/02/20	0	0.00	10.1	19.20	18.90	-10.1	479	-2.11%
2024/02/19	0	0.00	12	18.65	18.75	-12	464	-2.58%
2024/02/16	1	18.30	0	0.00	18.35	1	457	0.22%
2024/02/15	0	0.00	17	18.25	18.15	-17	453	-3.75%
2024/02/02	1	17.85	4	18.00	17.80	-3	448	-0.67%
2024/01/31	0	0.00	1	17.90	17.80	-1	445	-0.22%
2024/01/26	15	17.95	48	18.10	18.00	-33	443	-7.45%
2024/01/25	0.1	18.40	1	18.45	18.35	-0.9	438	-0.21%
2024/01/24	0	0.00	8	18.45	18.45	-8	438	-1.83%
2024/01/23	0	0.00	1	18.50	18.40	-1	436	-0.23%
2024/01/22	6	18.35	8	18.45	18.50	-2	434	-0.46%
2024/01/19	28	18.49	4	18.65	18.35	24	429	5.59%
2024/01/18	70	19.02	62	18.93	18.75	8	415	1.92%
2024/01/17	89	19.08	81	19.07	18.55	8	365	2.19%
2024/01/16	0	0.00	5	18.05	18.00	-5	246	-2.03%
2024/01/15	5	18.12	5	18.45	18.00	0	268	0.00%
2024/01/12	2	17.55	0	0.00	17.85	2	265	0.75%
2024/01/11	5	17.60	5	17.80	17.70	0	260	0.00%
2024/01/09	2	17.70	0	0.00	17.75	2	265	0.75%
2024/01/08	2	17.85	0	0.00	17.85	2	265	0.75%
2024/01/05	2	17.80	18	17.89	17.95	-16	264	-6.06%
2024/01/04	2	18.00	24	18.00	18.00	-22	262	-8.38%
2023/12/29	1	18.40	0	0.00	18.45	1	262	0.38%
2023/12/28	7	18.59	0	0.00	18.55	7	261	2.67%
2023/12/27	10	18.80	4	18.60	18.55	6	262	2.29%
2023/12/26	0	0.00	1	18.55	18.60	-1	265	-0.38%
2023/12/25	2	18.45	0	0.00	18.45	2	268	0.74%
2023/12/22	3	18.52	0	0.00	18.45	3	268	1.12%
2023/12/21	9	18.62	8	18.71	18.50	1	267	0.37%
2023/12/20	13	18.59	4	18.65	18.60	9	267	3.36%
2023/12/19	0	0.00	1	18.80	18.50	-1	267	-0.37%
2023/12/18	0	0.00	1	18.65	18.70	-1	269	-0.37%
2023/12/15	11	18.73	1	18.80	18.65	10	270	3.69%
2023/12/14	0	0.00	3	18.45	18.40	-3	262	-1.14%
2023/12/13	10	18.40	10	18.55	18.40	0	260	0.00%
2023/12/12	2	18.30	0	0.00	18.30	2	260	0.77%
2023/12/11	0	0.00	1	18.55	18.30	-1	260	-0.38%
2023/12/08	5	18.60	0	0.00	18.45	5	260	1.92%
2023/12/07	0	0.00	2	18.35	18.50	-2	263	-0.76%
2023/12/06	2	18.45	0	0.00	18.55	2	263	0.76%
2023/12/01	2	18.40	0	0.00	18.45	2	266	0.75%
2023/11/30	1	18.40	0	0.00	18.40	1	266	0.38%
2023/11/29	3	18.08	1	18.15	18.00	2	265	0.75%
2023/11/28	13	17.99	1	18.00	18.00	12	270	4.43%
2023/11/24	6	18.40	0	0.00	18.15	6	277	2.16%
2023/11/22	0	0.00	1	18.40	18.40	-1	276	-0.36%
2023/11/21	1	18.35	0	0.00	18.40	1	278	0.36%
2023/11/20	2	18.25	0	0.00	18.25	2	282	0.71%
2023/11/17	4	18.08	0	0.00	18.10	4	282	1.42%
2023/11/16	1	18.10	15	18.14	18.20	-14	283	-4.93%
2023/11/14	1	17.95	1	17.80	17.70	0	282	0.00%
2023/11/13	6	17.90	0	0.00	17.80	6	284	2.11%
2023/11/10	9	17.90	0	0.00	17.90	9	286	3.14%
2023/11/06	0	0.00	2	18.43	18.40	-2	299	-0.67%
2023/11/03	1	18.25	0	0.00	18.30	1	302	0.33%
2023/11/02	0	0.00	1	18.40	18.20	-1	308	-0.32%
2023/11/01	0	0.00	3	18.10	18.00	-3	320	-0.94%
2023/10/31	4	18.46	11	18.29	17.75	-7	341	-2.05%
2023/10/27	2	18.30	7	18.48	18.30	-5	344	-1.45%
2023/10/24	0	0.00	24	18.56	18.70	-24	351	-6.83%
2023/10/23	41	18.82	25	18.87	18.60	16	346	4.62%
2023/10/20	0	0.00	4	17.98	17.80	-4	316	-1.27%
2023/10/18	1	16.95	0	0.00	17.05	1	335	0.30%
2023/10/17	2	17.65	2	17.80	17.30	0	332	0.00%
2023/10/16	0	0.00	15	17.52	17.65	-15	341	-4.39%
2023/10/12	0	0.00	8	17.66	17.70	-8	375	-2.13%
2023/10/11	15	17.75	0	0.00	17.70	15	388	3.86%
2023/10/06	2	17.98	1	18.05	18.00	1	403	0.25%
2023/10/05	1	17.95	1	18.00	18.00	0	428	0.00%
2023/10/04	4	17.60	4	17.80	17.85	0	442	0.00%
2023/10/03	2	17.85	2	17.85	17.80	0	460	0.00%
2023/09/27	0	0.00	1	17.35	17.35	-1	512	-0.20%
2023/09/25	4	17.41	1	17.50	17.45	3	533	0.56%
2023/09/21	1	17.20	5	17.25	17.25	-4	550	-0.73%
2023/09/20	0	0.00	0	18.00	17.60	0	560	0.00%
2023/09/19	11	17.88	0	0.00	17.85	11	580	1.89%
2023/09/08	0	0.00	1	17.85	17.85	-1	710	-0.14%
2023/09/07	2	17.80	0	0.00	17.90	2	731	0.27%
2023/09/06	7	18.05	7	18.22	18.05	0	757	0.00%
2023/09/05	0	0.00	1	18.35	18.15	-1	783	-0.13%
2023/09/01	2	17.90	0	0.00	18.05	2	821	0.24%
2023/08/29	12	17.50	5	17.45	17.55	7	900	0.78%
2023/08/28	1	17.50	0	0.00	17.35	1	1,024	0.10%
2023/08/17	3	17.32	3	17.45	17.60	0	1,292	0.00%
2023/08/16	0	0.00	6	17.12	17.25	-6	1,311	-0.46%
2023/08/14	0	0.00	14	16.99	16.95	-14	1,332	-1.05%
2023/08/10	4	17.20	4	17.30	17.25	0	1,341	0.00%
2023/08/08	2	17.68	0	0.00	17.65	2	1,344	0.15%
2023/08/07	0	0.00	2	17.75	17.70	-2	1,354	-0.15%
2023/08/04	1	17.70	0	0.00	17.25	1	1,349	0.07%
2023/08/02	1	18.15	1	18.05	18.10	0	1,345	0.00%
2023/08/01	1	18.20	0	0.00	18.10	1	1,344	0.07%
2023/07/31	2	18.25	1	18.25	18.30	1	1,349	0.07%
2023/07/28	0	0.00	2	18.18	18.20	-2	1,354	-0.15%
2023/07/27	2	18.00	6	17.85	18.05	-4	1,364	-0.29%
2023/07/26	5	17.55	0	0.00	17.55	5	1,365	0.37%
2023/07/25	3	17.50	10	17.80	17.80	-7	1,371	-0.51%
2023/07/24	3	17.70	3	17.72	17.60	0	1,380	0.00%
2023/07/21	1	18.15	0	0.00	18.05	1	1,378	0.07%
2023/07/20	0	0.00	3	18.10	18.05	-3	1,396	-0.21%
2023/07/19	3	18.42	2	18.05	18.00	1	1,413	0.07%
2023/07/18	7	18.49	0	0.00	18.30	7	1,428	0.49%
2023/07/17	4	18.65	8	18.55	18.80	-4	1,445	-0.28%
2023/07/14	2	19.08	7	19.15	18.90	-5	1,457	-0.34%
2023/07/13	5	19.67	0	0.00	19.10	5	1,471	0.34%
2023/07/12	7	19.99	8	20.06	19.65	-1	1,490	-0.07%
2023/07/11	3	19.82	4	19.98	19.95	-1	1,539	-0.06%
2023/07/10	11	20.63	45	20.64	20.65	-34	1,592	-2.14%
2023/07/07	0	0.00	2	20.15	20.20	-2	1,627	-0.12%
2023/07/05	11	20.81	3	20.77	20.50	8	1,780	0.45%
2023/07/04	0	0.00	4	20.20	20.20	-4	1,872	-0.21%
2023/07/03	0	0.00	5	20.15	20.15	-5	1,915	-0.26%
2023/06/30	0	0.00	5	20.06	20.10	-5	2,095	-0.24%
2023/06/29	0	0.00	6	20.13	20.00	-6	2,332	-0.26%
2023/06/28	8	19.89	23	20.20	19.75	-15	2,394	-0.63%
2023/06/27	19	19.79	12	20.03	19.70	7	2,421	0.29%
2023/06/26	14	19.81	15	19.72	19.60	-1	2,463	-0.04%
2023/06/21	8	20.11	509	20.03	20.25	-501	2,620	-19.12%	大賣/鉅額交易
2023/06/20	12	20.18	610.3	20.07	20.05	-598.3	2,712	-22.06%	大賣/鉅額交易
2023/06/19	26	20.42	7	20.31	20.50	19	3,079	0.62%
2023/06/16	44	21.33	28	21.10	20.90	16	3,268	0.49%
2023/06/15	3	21.38	14	21.34	21.40	-11	3,312	-0.33%
2023/06/14	4	21.25	5	21.45	21.40	-1	3,333	-0.03%
2023/06/13	40	21.29	147	21.19	21.10	-107	3,488	-3.07%	大賣/鉅額交易
2023/06/12	6	20.98	249.1	20.93	20.80	-243.1	3,522	-6.90%	大賣/鉅額交易
2023/06/09	7.3	21.73	33	21.61	21.50	-25.8	3,507	-0.73%
2023/06/08	6	21.36	64	21.16	21.35	-58	3,537	-1.64%
2023/06/07	11	21.35	14	21.35	21.25	-3	3,562	-0.08%
2023/06/06	15	21.26	8	21.25	21.30	7	3,581	0.20%
2023/06/05	49	21.48	25	21.30	21.30	24	3,579	0.67%
2023/06/02	90	21.11	86	21.01	20.95	4	3,612	0.11%
2023/06/01	161	21.54	255.3	21.40	21.25	-94.3	3,671	-2.57%	大買/大賣/
2023/05/31	127.1	20.67	20	20.65	20.70	107.1	3,551	3.02%	大買/鉅額交易
2023/05/30	111	20.66	83	20.33	20.90	28	3,508	0.80%	大買/
2023/05/29	6	19.73	15	19.86	19.90	-9	3,332	-0.27%
2023/05/26	28	19.39	0	0.00	19.35	28	3,323	0.84%
2023/05/25	19	19.57	2	19.50	19.50	17	3,313	0.51%
2023/05/24	3	19.80	52	19.86	19.90	-49	3,308	-1.48%
2023/05/23	53	19.78	0	0.00	19.85	53	3,301	1.61%
2023/05/22	11	20.00	1	20.10	20.00	10	3,295	0.30%
2023/05/18	2	19.60	9	19.59	19.45	-7	3,298	-0.21%
2023/05/17	5	19.55	0	0.00	19.55	5	3,327	0.15%
2023/05/16	1	19.45	160	19.41	19.40	-159	3,348	-4.75%	大賣/鉅額交易
2023/05/15	1	19.25	10	19.28	19.10	-9	3,343	-0.27%
2023/05/12	66	19.51	72	19.20	19.55	-6	3,343	-0.18%
2023/05/11	66	19.51	72	19.20	19.20	-6	3,361	-0.18%
2023/05/10	2	19.45	0	0.00	19.60	2	3,356	0.06%
2023/05/09	0	0.00	13	20.05	19.40	-13	3,395	-0.38%
2023/05/08	1	19.90	0	0.00	20.05	1	3,381	0.03%
2023/05/05	14	19.87	2	19.90	19.90	12	3,378	0.36%
2023/05/04	14	20.05	0	0.00	20.05	14	3,380	0.41%
2023/05/03	3.1	20.17	0	0.00	20.00	3.1	3,390	0.09%
2023/05/02	20	20.68	0	0.00	20.60	20	3,414	0.59%
2023/04/28	10	20.55	25.1	20.75	20.60	-15.1	3,409	-0.44%
2023/04/27	1	20.30	0	0.00	20.30	1	3,397	0.03%
2023/04/26	13	20.22	23	20.45	20.55	-10	3,386	-0.30%
2023/04/25	117	21.29	120	20.34	20.45	-3	3,380	-0.09%	大買/大賣/
2023/04/24	148	21.23	146	20.89	21.00	2	3,358	0.06%	大買/大賣/
2023/04/21	60.1	21.38	61.1	21.01	20.95	-1	3,352	-0.03%
2023/04/20	16.1	21.89	48	21.68	21.50	-31.9	3,329	-0.96%
2023/04/19	13	22.11	2	22.15	22.30	11	3,293	0.33%
2023/04/18	183	22.38	80	22.32	22.05	103	3,273	3.15%	大買/鉅額交易
2023/04/17	130	22.33	126.1	22.35	22.30	3.9	3,247	0.12%	大買/大賣/
2023/04/14	57.1	22.38	33	22.13	21.90	24	3,212	0.75%
2023/04/13	337.2	22.64	381	22.15	21.80	-43.8	3,138	-1.40%	大買/大賣/
2023/04/12	31	23.07	40	22.84	22.75	-9	3,071	-0.29%
2023/04/11	162	23.30	60.3	23.42	22.70	101.7	3,017	3.37%	大買/鉅額交易
2023/04/10	45.2	22.68	70	22.88	23.00	-24.8	2,941	-0.84%
2023/04/07	145	22.61	79	22.83	23.10	66	2,853	2.31%	大買/
2023/04/06	20	22.17	76	22.11	22.05	-56	2,719	-2.06%
2023/03/31	508	22.89	89	22.95	22.85	419	2,669	15.70%	大買/鉅額交易
2023/03/30	149	22.67	145.3	22.75	22.55	3.7	2,479	0.15%	大買/大賣/
2023/03/29	85.2	21.75	46	21.84	21.45	39.2	2,241	1.75%
2023/03/28	25.1	21.16	18	21.07	20.95	7.1	2,172	0.33%
2023/03/27	66	21.77	55	21.72	21.50	11	2,135	0.52%
2023/03/24	1,076	22.12	75.1	21.99	22.30	1,001	2,078	48.16%	大買/鉅額交易
2023/03/23	407	21.55	396	21.48	21.25	11	1,898	0.58%	大買/大賣/
2023/03/22	384	22.51	328	22.64	22.35	56	1,788	3.13%	大買/大賣/
2023/03/21	163	20.74	161	20.63	21.75	2	1,402	0.14%	大買/大賣/
2023/03/20	67	19.73	72	19.90	19.80	-5	1,198	-0.42%
2023/03/17	34	19.19	7	19.42	19.35	27	1,140	2.37%
2023/03/16	210.1	19.94	201	19.61	18.90	9.1	1,108	0.82%	大買/大賣/
2023/03/15	25	19.73	31.1	19.59	19.90	-6.1	949	-0.64%
2023/03/14	7	18.75	65	18.65	18.40	-58	908	-6.39%
2023/03/13	35	19.37	94	19.25	19.15	-59	902	-6.54%
2023/03/10	64	19.49	45	19.58	19.55	19	856	2.22%
2023/03/09	16	19.05	11	18.98	19.10	5	827	0.60%
2023/03/08	34	19.30	27	19.23	19.10	7	806	0.87%
2023/03/07	18	18.96	8	19.14	19.55	10	794	1.26%
2023/03/06	38	18.92	2	19.15	19.25	36	732	4.92%
2023/03/03	0	0.00	2	17.55	17.55	-2	646	-0.31%
2023/03/01	1	17.40	0	0.00	17.50	1	652	0.15%
2023/02/24	3	17.55	0.2	17.65	17.50	2.8	662	0.43%
2023/02/23	1	17.60	0	0.00	17.65	1	673	0.15%
2023/02/22	0	0.00	3	17.40	17.35	-3	683	-0.44%
2023/02/21	0	0.00	3	17.75	17.60	-3	694	-0.43%
2023/02/20	7	17.68	0	0.00	17.70	7	723	0.97%
2023/02/16	12	18.04	1	17.80	17.70	11	750	1.47%
2023/02/15	18	17.74	16	17.86	17.85	2	758	0.26%
2023/02/14	0	0.00	4	17.64	17.75	-4	789	-0.51%
2023/02/13	0.3	17.10	10	16.95	16.90	-9.7	794	-1.22%
2023/02/10	6	17.51	0	0.00	17.10	6	874	0.69%
2023/02/09	10	17.20	9	17.61	17.60	1	896	0.11%
2023/02/08	4	17.36	1	17.30	17.30	3	885	0.34%
2023/02/07	6	17.40	8	17.54	17.55	-2	877	-0.23%
2023/02/02	0	0.00	3	17.05	17.00	-3	835	-0.36%
2023/02/01	8	17.11	8	17.13	17.05	0	829	0.00%
2023/01/31	31	17.09	35	17.07	17.05	-4	808	-0.49%
2023/01/30	0	0.00	5	16.15	16.15	-5	774	-0.65%
2023/01/17	0	0.00	0.6	15.80	15.80	-0.6	778	-0.08%
2023/01/13	6	15.67	0	0.00	15.60	6	786	0.76%
2023/01/11	5	16.15	0	0.00	16.15	5	784	0.64%
2023/01/10	9	16.89	0	0.00	16.90	9	776	1.16%
2023/01/09	6	16.81	2	16.95	17.05	4	777	0.51%
2023/01/05	2	16.75	0	0.00	16.70	2	795	0.25%
2022/12/20	0	0.00	1	17.05	17.05	-1	830	-0.12%
2022/12/16	0.3	17.85	0	0.00	17.85	0.3	833	0.03%
2022/12/13	1	18.00	0	0.00	18.00	1	827	0.12%
2022/12/12	0	0.00	3	18.15	18.15	-3	837	-0.36%
2022/12/08	0	0.00	7	17.81	17.85	-7	855	-0.82%
2022/12/07	1	18.30	2	17.78	17.65	-1	881	-0.11%
2022/12/06	5	18.80	1	18.30	18.30	4	906	0.44%
2022/12/02	0	0.00	3	19.07	18.90	-3	896	-0.33%
2022/12/01	2	19.03	8	19.11	19.10	-6	889	-0.67%
2022/11/30	3	18.70	8	18.83	18.80	-5	870	-0.57%
2022/11/28	0	18.40	1	18.60	18.60	-1	878	-0.11%
2022/11/25	0.4	18.50	0.1	18.60	18.50	0.3	895	0.03%
2022/11/24	0	0.00	2	18.90	18.85	-2	897	-0.22%
2022/11/23	5	18.55	15	18.65	18.60	-10	897	-1.11%
2022/11/22	4	18.78	1	19.05	18.55	3	904	0.33%
2022/11/21	11	19.12	0	0.00	19.05	11	905	1.22%
2022/11/18	0	0.00	6	18.80	18.75	-6	915	-0.66%
2022/11/17	1	18.45	2	18.60	18.70	-1	922	-0.11%
2022/11/16	23.1	18.80	67	18.94	18.45	-43.9	932	-4.71%
2022/11/15	6	18.75	10	18.85	18.70	-4	921	-0.43%
2022/11/11	2	19.13	17	18.89	18.70	-15	950	-1.58%
2022/11/10	3	19.05	2	19.20	18.90	1	929	0.11%
2022/11/09	69	18.48	16	18.84	18.85	53	920	5.76%
2022/11/08	32	18.50	22	18.62	18.35	10	898	1.11%
2022/11/07	0	0.00	46	18.15	18.15	-46	831	-5.53%
2022/11/04	6	16.50	0	0.00	16.50	6	811	0.74%
2022/11/02	0	0.00	5	15.35	15.55	-5	811	-0.62%
2022/10/28	0	0.00	5	14.35	14.35	-5	820	-0.61%
2022/10/18	2	15.15	2	15.10	15.10	0	897	0.00%
2022/10/17	3	14.45	0	0.00	15.00	3	960	0.31%
2022/10/14	17	15.24	17	15.16	15.25	0	963	0.00%
2022/10/13	39	14.69	0	0.00	14.35	39	971	4.02%
2022/10/12	13	15.21	0	0.00	15.45	13	961	1.35%
2022/10/11	3	15.40	0	0.00	15.40	3	967	0.31%
2022/10/06	4	16.25	0	0.00	16.25	4	975	0.41%
2022/10/03	12	15.59	10	15.75	15.80	2	1,016	0.20%
2022/09/30	10	15.50	10	15.87	16.10	0	1,031	0.00%
2022/09/27	13	16.13	12	16.39	16.45	1	1,072	0.09%
2022/09/26	8	16.30	5	16.85	16.20	3	1,090	0.28%
2022/09/23	0.1	17.25	3	17.30	17.20	-3	1,131	-0.26%
2022/09/22	5	17.86	5	17.35	17.90	0	1,176	0.00%
2022/09/20	0	0.00	2	18.20	18.25	-2	1,432	-0.14%
2022/09/19	0	0.00	8	18.00	18.10	-8	1,600	-0.50%
2022/09/16	2	19.00	1	18.80	18.80	1	1,646	0.06%
2022/09/15	4	19.04	15	19.26	18.95	-11	1,648	-0.67%
2022/09/14	17	19.31	44	19.35	19.30	-27	1,643	-1.64%
2022/09/13	38	19.13	52	19.22	18.95	-14	1,625	-0.86%
2022/09/12	4	18.25	27	18.60	18.70	-23	1,600	-1.44%
2022/09/08	0	0.00	5	17.70	17.75	-5	1,601	-0.31%
2022/09/07	0	0.00	4	17.46	17.45	-4	1,625	-0.25%
2022/09/06	0	0.00	3.8	17.69	17.60	-3.8	1,640	-0.23%
2022/09/05	9	18.41	5	18.90	18.05	4	1,681	0.24%
2022/09/02	43	18.30	24	18.48	18.65	19	1,684	1.13%
2022/09/01	37.1	18.11	53.3	18.04	17.90	-16.2	1,669	-0.97%
2022/08/31	2	18.70	0	0.00	18.80	2	1,665	0.12%
2022/08/30	9	19.02	3	18.85	18.85	6	1,664	0.36%
2022/08/29	3	19.00	4	18.96	18.85	-1	1,689	-0.06%
2022/08/26	21	18.90	1	18.95	18.90	20	1,710	1.17%
2022/08/25	6.8	19.07	25	19.25	19.10	-18.2	1,759	-1.04%
2022/08/24	0.3	18.95	26	19.08	19.10	-25.7	1,771	-1.45%
2022/08/23	14.2	18.62	6.4	18.71	18.35	7.8	1,822	0.43%
2022/08/22	20	18.96	4	19.04	18.60	16	1,893	0.85%
2022/08/19	68	18.65	107	18.83	18.70	-39	1,909	-2.04%	大賣/
2022/08/18	20.1	18.23	10	18.11	18.30	10.1	1,954	0.52%
2022/08/17	18	17.79	7	17.66	17.70	11	2,058	0.53%
2022/08/16	15.3	17.48	23	17.45	17.30	-7.7	2,296	-0.34%
2022/08/15	0	0.00	11	16.94	16.80	-11	2,382	-0.46%
2022/08/10	5	16.35	2	16.25	16.25	3	2,450	0.12%
2022/08/08	0	0.00	1	16.15	16.20	-1	2,501	-0.04%
2022/08/04	0	0.00	17	15.41	15.65	-17	2,603	-0.65%
2022/08/03	7	15.85	1	15.75	15.70	6	2,622	0.23%
2022/08/02	11	16.12	15	16.01	16.05	-4	2,630	-0.15%
2022/08/01	10	16.48	10	16.55	16.45	0	2,667	0.00%
2022/07/29	7	16.62	24	16.46	16.80	-17	2,686	-0.63%
2022/07/28	3	16.10	3	15.78	15.75	0	2,729	0.00%
2022/07/27	8	16.02	0	0.00	16.15	8	2,724	0.29%
2022/07/26	7	15.99	10	15.76	15.75	-3	2,717	-0.11%
2022/07/25	17	16.35	6	16.35	16.20	11	2,706	0.41%
2022/07/22	69	17.05	27	17.07	16.80	42	2,690	1.56%
2022/07/21	0	0.00	1	16.20	16.20	-1	2,624	-0.04%
2022/07/20	1	16.65	3	16.85	16.65	-2	2,618	-0.08%
2022/07/19	0	0.00	1	16.50	16.50	-1	2,600	-0.04%
2022/07/18	5	16.12	4.5	16.33	16.45	0.5	2,598	0.02%
2022/07/14	0	0.00	11	15.60	15.90	-11	2,584	-0.43%
2022/07/13	3	15.40	11	15.46	15.70	-8	2,573	-0.31%
2022/07/12	6	14.73	47	14.89	14.95	-41	2,563	-1.60%
2022/07/11	4.5	15.78	6	15.70	15.70	-1.5	2,533	-0.06%
2022/07/08	11	15.70	1	15.90	15.95	10	2,521	0.40%
2022/07/07	9	15.25	14	15.43	15.55	-5	2,503	-0.20%
2022/07/06	48	14.95	18	14.86	14.85	30	2,481	1.21%
2022/07/05	6	15.40	13	15.52	15.40	-7	2,459	-0.28%
2022/07/04	0	0.00	13	15.37	15.35	-13	2,452	-0.53%
2022/07/01	18	16.59	15	16.03	15.75	3	2,438	0.12%
2022/06/30	33	17.53	76	17.33	17.10	-43	2,388	-1.80%
2022/06/29	187	19.30	151	18.46	17.85	36	2,338	1.54%	大買/大賣/
2022/06/28	42	19.68	64	19.72	19.65	-22	2,165	-1.02%
2022/06/27	136	19.65	82	19.60	19.70	54	2,079	2.60%	大買/
2022/06/24	28	18.44	28	18.59	18.60	0	1,908	0.00%
2022/06/23	10	17.28	7	17.16	17.25	3	1,850	0.16%
2022/06/22	5	17.16	0	0.00	16.90	5	1,842	0.27%
2022/06/21	3	17.80	2	17.70	17.85	1	1,828	0.05%
2022/06/20	4	17.60	9	17.69	17.15	-5	1,815	-0.28%
2022/06/17	5	17.40	10	17.53	17.60	-5	1,801	-0.28%
2022/06/16	10	18.53	24	18.14	17.40	-14	1,789	-0.78%
2022/06/15	14	17.99	22	17.88	18.20	-8	1,760	-0.45%
2022/06/14	32	17.66	4	17.75	18.00	28	1,739	1.61%
2022/06/10	5	17.89	3	17.73	17.85	2	1,677	0.12%
2022/06/09	7	17.84	20	17.85	17.90	-13	1,670	-0.78%
2022/06/08	2	17.95	13	18.25	17.95	-11	1,655	-0.66%
2022/06/07	9	18.27	36	18.44	18.10	-27	1,643	-1.64%
2022/06/06	42	19.13	38	19.04	18.90	4	1,612	0.25%
2022/06/02	53	19.32	48	19.32	19.45	5	1,582	0.32%
2022/06/01	14	19.02	29	18.94	19.00	-15	1,524	-0.98%
2022/05/31	90	18.98	66	18.96	18.65	24	1,484	1.62%
2022/05/30	55	19.13	36	19.01	18.95	19	1,410	1.35%
2022/05/27	5	18.39	3	18.28	18.15	2	1,313	0.15%
2022/05/26	23	18.61	82	18.82	18.15	-59	1,274	-4.63%
2022/05/25	108	19.52	106	19.54	19.10	2	1,193	0.17%	大買/大賣/
2022/05/24	280	19.53	201.8	19.40	19.05	78.2	1,062	7.36%	大買/大賣/
2022/05/23	37.8	18.48	12	18.22	19.10	25.8	798	3.23%
2022/05/20	48	17.55	109	17.64	17.40	-61	657	-9.28%	大賣/
2022/05/19	0	0.00	22	16.47	16.45	-22	595	-3.69%
2022/05/18	10	17.31	15	17.34	17.10	-5	579	-0.86%
2022/05/17	38	17.20	49	17.20	17.05	-11	552	-1.99%
2022/05/16	11	16.85	9	16.52	16.55	2	503	0.40%
2022/05/13	29	16.91	59	16.58	16.55	-30	488	-6.14%
2022/05/12	36	16.63	19	17.00	16.45	17	434	3.91%
2022/05/11	32	16.35	10	16.30	16.10	22	378	5.81%
2022/05/10	8	15.85	4	15.68	15.80	4	354	1.13%
2022/05/09	36	16.29	34	15.95	15.95	2	340	0.59%
2022/05/06	26	15.98	15	16.15	16.00	11	292	3.76%
2022/05/05	25	16.46	20	16.57	16.60	5	261	1.91%
2022/05/04	2	15.10	3	15.10	15.10	-1	172	-0.58%
2022/04/28	1	15.00	0	0.00	15.00	1	178	0.56%
2022/04/27	18	14.76	1	15.00	15.00	17	178	9.53%
2022/04/26	1.4	15.38	0	0.00	15.35	1.4	177	0.81%
2022/04/25	1	15.25	2	15.25	15.45	-1	181	-0.55%
2022/04/22	0	0.00	1	15.65	15.65	-1	180	-0.55%
2022/04/20	0	15.70	0	0.00	15.60	0	179	0.00%
2022/04/18	7	15.31	0	0.00	15.30	7	179	3.91%
2022/04/15	0	0.00	2	15.50	15.50	-2	178	-1.12%
2022/04/11	10	15.83	1	15.95	15.55	9	220	4.08%
2022/04/08	2	16.05	0	0.00	16.05	2	246	0.81%
2022/04/07	0	0.00	8	15.95	15.95	-8	243	-3.29%
2022/03/31	1	15.85	0	0.00	15.70	1	245	0.41%
2022/03/30	3	15.85	2	15.65	15.90	1	249	0.40%
2022/03/28	2	15.15	0	15.00	15.20	2	249	0.80%
2022/03/25	2	15.25	0	0.00	15.25	2	249	0.80%
2022/03/24	7	15.30	1	15.45	15.25	6	250	2.40%
2022/03/23	3	15.48	0	0.00	15.45	3	251	1.19%
2022/03/21	10	15.40	0	0.00	15.45	10	255	3.91%
2022/03/17	2	15.38	0	0.00	15.40	2	264	0.76%
2022/03/15	8	15.02	0	0.00	15.05	8	270	2.95%
2022/03/11	0	0.00	2	15.35	15.35	-2	276	-0.72%
2022/03/10	3	15.40	1	15.40	15.40	2	278	0.72%
2022/03/08	1	15.00	0	0.00	14.90	1	284	0.35%
2022/03/07	19	15.07	0	0.00	15.20	19	283	6.71%
2022/03/04	9	15.67	0	0.00	15.70	9	283	3.18%
2022/03/03	7	15.84	0	0.00	15.75	7	286	2.44%
2022/03/02	15	15.73	0	0.00	15.75	15	290	5.16%
2022/03/01	7	15.69	0	0.00	15.75	7	294	2.38%
2022/02/25	2	15.35	0	0.00	15.45	2	299	0.67%
2022/02/24	7	15.43	9	15.34	15.30	-2	300	-0.67%
2022/02/23	10	15.90	10	15.71	15.75	0	296	0.00%
2022/02/22	6	15.60	4	15.60	15.70	2	300	0.67%
2022/02/17	4	15.80	0	0.00	16.00	4	315	1.27%
2022/02/10	0	16.40	1	16.40	16.45	-1	324	-0.31%
2022/02/09	0	0.00	6	16.25	16.20	-6	330	-1.81%
2022/02/08	11	16.14	2	16.15	16.00	9	337	2.67%
2022/01/25	1	15.55	0	0.00	15.50	1	480	0.21%
2022/01/21	5	15.50	0	0.00	15.60	5	499	1.00%
2022/01/19	1	15.80	0	0.00	15.80	1	500	0.20%
2022/01/18	5	16.01	7	16.04	15.95	-2	501	-0.40%
2022/01/14	6	16.00	0	16.30	15.90	6	499	1.20%
2022/01/13	2	16.20	0	0.00	16.15	2	497	0.40%
2022/01/12	0.5	16.20	0	0.00	16.25	0.5	499	0.11%
2022/01/11	7	16.46	1	16.45	16.20	6	505	1.19%
2022/01/10	0	16.50	0	0.00	16.60	0	503	0.00%
2022/01/07	1	16.65	12	16.66	16.60	-11	505	-2.18%
2022/01/06	0	0.00	4	16.93	16.80	-4	505	-0.79%
2022/01/04	21	17.67	12	17.48	17.30	9	507	1.77%
2022/01/03	12	17.40	1	17.60	17.60	11	471	2.33%
2021/12/29	2	17.00	0	0.00	17.00	2	445	0.45%
2021/12/28	2	17.10	1	17.05	17.10	1	447	0.22%
2021/12/27	6	16.88	2	16.85	17.05	4	448	0.89%
2021/12/23	0	0.00	5	17.25	16.95	-5	450	-1.11%
2021/12/20	0	0.00	16	16.56	16.65	-16	444	-3.60%
2021/12/15	2	16.40	2	16.60	16.50	0	446	0.00%
2021/12/14	4	16.63	0	0.00	16.55	4	446	0.90%
2021/12/13	4	16.85	1	16.95	16.95	3	442	0.68%
2021/12/09	0	0.00	5	17.10	17.20	-5	443	-1.13%
2021/12/07	1	17.05	2	16.95	16.90	-1	444	-0.22%
2021/12/06	2	17.10	0	0.00	16.95	2	446	0.45%
2021/12/03	1	17.30	0	0.00	17.30	1	450	0.22%
2021/12/02	5	17.20	0	0.00	17.05	5	452	1.11%
2021/12/01	1	17.00	0	0.00	17.05	1	452	0.22%
2021/11/30	0	0.00	1	17.15	17.15	-1	453	-0.22%
2021/11/23	0	0.00	1.3	17.54	17.40	-1.3	457	-0.28%
2021/11/22	0	0.00	1.1	17.75	17.75	-1.1	458	-0.25%
2021/11/19	1	17.95	2	17.95	17.80	-1	460	-0.22%
2021/11/18	1	17.85	5	18.00	17.85	-4	466	-0.86%
2021/11/17	5	17.90	0	0.00	17.85	5	464	1.08%
2021/11/15	0	0.00	1	17.60	17.60	-1	461	-0.22%
2021/11/12	0	0.00	10	17.40	17.30	-10	468	-2.13%
2021/11/11	0	0.00	1	17.20	17.20	-1	473	-0.21%
2021/11/10	1	17.65	0	0.00	17.70	1	473	0.21%
2021/11/09	1	17.45	0	0.00	17.45	1	473	0.21%
2021/11/08	2	17.60	0	0.00	17.40	2	473	0.42%
2021/11/05	0	0.00	2	17.95	17.75	-2	473	-0.42%
2021/11/04	1	17.55	22	17.73	17.65	-21	474	-4.42%
2021/11/03	12	17.93	21	18.02	18.10	-9	463	-1.94%
2021/11/02	73	19.35	104	19.89	18.85	-31	449	-6.90%	大賣/
2021/11/01	8	17.70	15	18.23	18.35	-7	350	-2.00%
2021/10/29	9	16.75	25	16.74	16.70	-16	340	-4.70%
2021/10/28	0	0.00	1	16.70	16.50	-1	338	-0.30%
2021/10/26	0	0.00	2	16.45	16.30	-2	351	-0.57%
2021/10/22	0	0.00	1	16.65	16.50	-1	368	-0.27%
2021/10/21	0	0.00	4	16.91	16.60	-4	417	-0.96%
2021/10/20	1	16.50	0	0.00	16.60	1	430	0.23%
2021/10/19	1	16.60	2.1	16.39	16.65	-1.1	441	-0.24%
2021/10/18	4	15.84	4	15.95	15.75	0	458	0.00%
2021/10/13	15	15.06	0	0.00	15.05	15	558	2.68%
2021/10/12	8	15.44	0	0.00	15.30	8	565	1.41%
2021/10/08	0	0.00	5	15.93	15.60	-5	583	-0.86%
2021/10/07	0	0.00	6	15.55	15.50	-6	621	-0.96%
2021/10/06	13	15.33	2	15.40	15.00	11	712	1.54%
2021/10/05	4	14.81	2	14.90	15.10	2	818	0.24%
2021/10/04	11	15.09	1	16.00	15.00	10	1,056	0.95%
2021/10/01	51	15.79	1	15.95	15.50	50	1,105	4.52%
2021/09/30	0	0.00	2	16.15	16.20	-2	1,124	-0.18%
2021/09/29	12	16.01	0	0.00	16.05	12	1,193	1.01%
2021/09/23	1	16.15	2	16.25	16.25	-1	1,402	-0.07%
2021/09/22	8	16.04	0	0.00	16.00	8	1,416	0.56%
2021/09/17	1	16.40	0	0.00	16.40	1	1,435	0.07%
2021/09/15	6	16.40	0	0.00	16.50	6	1,574	0.38%
2021/09/14	0	16.90	0	0.00	16.90	0	1,576	0.00%
2021/09/10	0	0.00	1	17.00	17.10	-1	1,582	-0.06%
2021/09/07	1	16.60	0	0.00	16.65	1	1,575	0.06%
2021/09/06	5	17.28	0	17.20	16.90	5	1,573	0.32%
2021/09/03	0	17.50	1	17.45	17.55	-1	1,572	-0.06%
2021/09/01	0	0.00	1	17.95	17.90	-1	1,575	-0.06%
2021/08/31	1	17.85	0	0.00	17.85	1	1,564	0.06%
2021/08/27	1	17.70	0	0.00	17.70	1	1,571	0.06%
2021/08/26	0	0.00	5	17.70	17.45	-5	1,573	-0.32%
2021/08/25	5	18.00	6.1	17.87	17.80	-1.1	1,578	-0.07%
2021/08/24	0	0.00	1	17.70	17.60	-1	1,582	-0.06%
2021/08/23	0	0.00	5	17.45	17.55	-5	1,585	-0.32%
2021/08/20	16	17.05	4	17.01	16.85	12	1,589	0.75%
2021/08/19	5	17.00	0	0.00	16.90	5	1,586	0.32%
2021/08/18	3	17.25	5	17.37	17.85	-2	1,585	-0.13%
2021/08/17	20	17.46	28	17.20	16.85	-8	1,583	-0.51%
2021/08/16	5	17.50	0	0.00	17.60	5	1,587	0.32%
2021/08/13	0	0.00	7	18.11	18.05	-7	1,588	-0.44%
2021/08/12	11	18.68	2	18.98	18.70	9	1,594	0.56%
2021/08/11	10	18.00	13	18.25	18.05	-3	1,605	-0.19%
2021/08/10	7	18.84	14	18.80	18.45	-7	1,621	-0.43%
2021/08/09	2	19.20	5	19.32	19.10	-3	1,635	-0.18%
2021/08/06	0	0.00	7	19.60	19.65	-7	1,655	-0.42%
2021/08/05	3	19.55	4	19.56	19.40	-1	1,669	-0.06%
2021/08/04	5	19.95	1	19.85	19.75	4	1,688	0.24%
2021/08/03	5	19.57	0	0.00	19.75	5	1,702	0.29%
2021/08/02	4	19.64	4	19.63	19.60	0	1,709	0.00%
2021/07/30	2	19.75	2	19.98	19.55	0	1,714	0.00%
2021/07/29	4	19.58	3	19.57	19.55	1	1,803	0.06%
2021/07/28	4	19.46	4	19.48	19.35	0	1,831	0.00%
2021/07/27	28	21.18	31	20.81	20.00	-3	1,849	-0.16%
2021/07/26	10	20.76	3	20.70	20.80	7	1,827	0.38%
2021/07/23	2	20.50	1	20.55	20.45	1	1,829	0.05%
2021/07/22	1	20.50	1.2	20.13	20.20	-0.2	1,828	-0.01%
2021/07/21	24	20.65	26	20.67	20.20	-2	1,849	-0.11%
2021/07/20	10	19.64	16	19.79	19.30	-6	1,845	-0.33%
2021/07/19	12	20.11	2	20.05	20.10	10	1,830	0.55%
2021/07/16	2	20.25	8	20.58	20.25	-6	1,854	-0.32%
2021/07/15	12	20.32	25	20.21	20.50	-13	1,862	-0.70%
2021/07/14	9	20.51	93	20.35	20.20	-84	1,866	-4.50%
2021/07/13	90.2	22.58	124	22.40	21.25	-33.8	1,857	-1.82%	大賣/
2021/07/12	92	22.04	85	22.02	22.00	7	1,784	0.39%
2021/07/09	194	22.42	185.1	22.35	22.40	9	1,684	0.53%	大買/大賣/
2021/07/08	103	20.96	66	21.03	21.00	37	1,464	2.53%	大買/
2021/07/07	39	20.37	44	20.20	20.00	-5	1,439	-0.35%
2021/07/06	36.1	20.28	16	21.11	20.30	20.1	1,450	1.38%
2021/07/05	54	21.21	136	20.96	21.30	-82	1,440	-5.69%	大賣/
2021/07/02	8	18.84	17	18.93	19.40	-9	1,363	-0.66%
2021/07/01	3	18.88	52	18.71	19.00	-49	1,379	-3.55%
2021/06/30	17	19.42	5	19.26	19.30	12	1,388	0.86%
2021/06/29	9	18.91	0	0.00	19.15	9	1,392	0.65%
2021/06/28	37	19.09	3	19.28	19.10	34	1,385	2.45%
2021/06/25	54	20.01	53.5	20.05	19.70	0.5	1,368	0.04%
2021/06/24	4	18.31	2	18.78	19.10	2	1,275	0.16%
2021/06/23	0	0.00	30	17.20	17.40	-30	1,242	-2.41%
2021/06/22	5	17.15	4	17.13	17.05	1	1,241	0.08%
2021/06/21	4	17.10	0	0.00	17.10	4	1,243	0.32%
2021/06/18	10	17.60	0	0.00	17.65	10	1,247	0.80%
2021/06/17	0	0.00	1	17.75	17.75	-1	1,257	-0.08%
2021/06/16	9	17.69	9	17.80	17.25	0	1,263	0.00%
2021/06/15	0	0.00	1	17.20	17.50	-1	1,275	-0.08%
2021/06/10	1	17.70	0	0.00	17.55	1	1,347	0.07%
2021/06/09	7	17.59	7	17.81	17.20	0	1,393	0.00%
2021/06/08	1	17.00	0	0.00	17.40	1	1,393	0.07%
2021/06/07	2	17.35	2	17.20	17.15	0	1,397	0.00%
2021/06/04	4	17.60	2	17.90	17.50	2	1,395	0.14%
2021/06/03	0	0.00	2	17.95	17.85	-2	1,395	-0.14%
2021/06/02	11	17.84	5.1	17.80	17.80	5.9	1,395	0.42%
2021/06/01	0	0.00	1	18.15	18.25	-1	1,392	-0.07%
2021/05/31	5	17.30	14	17.57	18.10	-9	1,394	-0.65%
2021/05/28	1	17.60	0	0.00	17.50	1	1,387	0.07%
2021/05/27	15	17.30	0	17.80	17.30	15	1,393	1.08%
2021/05/26	0	0.00	12	17.40	17.55	-12	1,399	-0.86%
2021/05/25	11	17.78	0	0.00	17.70	11	1,403	0.78%
2021/05/24	1	17.20	0	0.00	17.10	1	1,406	0.07%
2021/05/20	1	16.30	3	16.65	16.40	-2	1,425	-0.14%
2021/05/19	2	17.10	42	16.46	17.25	-40	1,429	-2.80%
2021/05/18	41	16.39	0	0.00	16.50	41	1,425	2.88%
2021/05/17	33.2	15.04	9.1	15.55	15.00	24.2	1,431	1.69%
2021/05/14	21	17.09	24	16.73	16.65	-3	1,418	-0.21%
2021/05/13	23	17.29	0.1	17.53	17.15	22.9	1,401	1.63%
2021/05/12	35	18.64	19.2	18.67	18.35	15.8	1,396	1.13%
2021/05/11	24	21.03	51	20.23	20.30	-27	1,400	-1.93%
2021/05/10	57	22.06	15	21.68	21.75	42	1,432	2.93%
2021/05/07	5	21.45	10	21.78	21.85	-5	1,470	-0.34%
2021/05/06	48.1	22.42	23	22.27	21.00	25.1	1,470	1.71%
2021/05/05	0	0.00	41.5	21.48	21.95	-41.5	1,374	-3.02%
2021/05/04	10.1	19.90	10	20.48	20.40	0.1	1,346	0.01%
2021/05/03	3	21.13	36	21.12	20.95	-33	1,322	-2.50%
2021/04/29	21	21.73	14	21.91	21.60	7	1,303	0.54%
2021/04/28	9	22.26	14	22.11	22.10	-5	1,304	-0.38%
2021/04/27	68	22.93	5	22.85	22.40	63	1,322	4.76%
2021/04/26	49.4	22.55	21	22.35	22.65	28.4	1,294	2.19%
2021/04/23	19	21.01	2	21.15	21.05	17	1,259	1.35%
2021/04/22	35	20.82	5	21.70	20.55	30	1,277	2.35%
2021/04/21	7	21.63	11	21.85	21.70	-4	1,272	-0.31%
2021/04/20	12.1	22.25	2	22.33	22.20	10.1	1,266	0.80%
2021/04/19	17	21.86	3	22.15	22.60	14	1,294	1.08%
2021/04/16	3	22.42	11	22.60	22.15	-8	1,276	-0.63%
2021/04/14	11	20.95	14	21.24	21.35	-3	1,274	-0.24%
2021/04/13	11	22.21	31	22.30	21.85	-20	1,291	-1.55%
2021/04/12	18	23.11	126	22.94	22.75	-108	1,321	-8.18%	大賣/鉅額交易
2021/04/09	49	23.70	19	23.52	23.10	30	1,352	2.22%
2021/04/08	61.2	24.29	97	23.88	24.75	-35.8	1,318	-2.71%
2021/04/07	21	22.14	41	22.04	22.50	-20	1,236	-1.62%
2021/04/06	17	22.12	10	22.01	22.05	7	1,247	0.56%
2021/04/01	14	21.80	17	21.61	21.85	-3	1,256	-0.24%
2021/03/30	12	21.58	9	21.43	21.40	3	1,294	0.23%
2021/03/29	3	21.08	2.1	21.18	21.20	0.9	1,335	0.07%
2021/03/26	12	20.59	1	20.50	20.90	11	1,404	0.78%
2021/03/25	2	20.55	0	0.00	20.50	2	1,513	0.13%
2021/03/24	4	20.95	0	0.00	20.85	4	1,629	0.25%
2021/03/23	2	21.05	32	21.04	21.00	-30	1,777	-1.69%
2021/03/22	14	21.25	1	21.20	21.20	13	1,852	0.70%
2021/03/19	14	21.08	4	21.11	21.10	10	1,901	0.53%
2021/03/18	21	21.41	0	0.00	21.10	21	1,996	1.05%
2021/03/17	2	21.35	124	21.56	21.60	-122	2,082	-5.86%	大賣/鉅額交易
2021/03/16	23	22.57	13	22.54	22.25	10	2,072	0.48%
2021/03/15	27	21.74	6	21.47	22.25	21	2,029	1.03%
2021/03/12	2	20.30	0	0.00	20.25	2	1,999	0.10%
2021/03/11	0	0.00	3	20.17	20.10	-3	2,039	-0.15%
2021/03/10	1	20.15	9	20.10	20.15	-8	2,070	-0.39%
2021/03/08	6	19.88	0	0.00	20.00	6	2,130	0.28%
2021/03/03	1	20.15	2	20.10	20.40	-1	2,176	-0.05%
2021/03/02	1	20.25	1	20.70	20.20	0	2,185	0.00%
2021/02/26	0	0.00	1	20.80	20.70	-1	2,203	-0.05%
2021/02/25	1	21.45	2	21.33	21.20	-1	2,258	-0.04%
2021/02/24	10	21.47	10	21.00	21.20	0	2,291	0.00%
2021/02/23	3	21.77	2	21.80	21.75	1	2,313	0.04%
2021/02/22	7	21.89	9	21.99	22.20	-2	2,323	-0.09%
2021/02/19	13	21.60	4	21.43	21.40	9	2,325	0.39%
2021/02/18	5	21.00	4	20.76	20.95	1	2,362	0.04%
2021/02/17	36	20.07	29	20.14	20.80	7	2,427	0.29%
2021/02/05	1	20.35	0	0.00	20.80	1	2,436	0.04%
2021/02/04	5	20.78	0	0.00	20.60	5	2,442	0.20%
2021/02/03	44	21.38	3	21.37	21.10	41	2,451	1.67%
2021/02/02	20	22.19	62	22.59	21.90	-42	2,472	-1.70%
2021/02/01	64	22.87	20	22.85	23.00	44	2,466	1.78%
2021/01/29	22	21.40	17	21.94	22.00	5	2,442	0.20%
2021/01/28	28	20.05	2	19.95	20.00	26	2,418	1.08%
2021/01/27	0	0.00	1	20.20	20.05	-1	2,459	-0.04%
2021/01/26	10	20.05	2	20.20	20.10	8	2,516	0.32%
2021/01/25	4	20.35	6	20.09	20.40	-2	2,536	-0.08%
2021/01/22	5	20.25	2	20.10	20.00	3	2,562	0.12%
2021/01/21	36	20.52	5	20.28	20.00	31	2,605	1.19%
2021/01/20	9	20.40	10	20.60	20.25	-1	2,689	-0.04%
2021/01/19	2	22.55	16	22.07	22.00	-14	2,813	-0.50%
2021/01/18	14	22.41	0	0.00	22.90	14	2,869	0.49%
2021/01/15	3	21.78	76	21.24	21.70	-73	2,865	-2.55%
2021/01/14	14	21.72	34	21.81	21.55	-20	2,882	-0.69%
2021/01/13	5	22.50	9	22.18	22.25	-4	2,861	-0.14%
2021/01/12	18	22.20	96	22.24	22.15	-78	2,857	-2.73%
2021/01/11	4	23.60	5	24.01	23.70	-1	2,824	-0.04%
2021/01/08	18	24.25	5	24.35	23.90	13	2,843	0.46%
2021/01/07	40	23.91	5	23.89	23.85	35	2,893	1.21%
2021/01/06	17	23.90	25	24.02	23.60	-8	2,937	-0.27%
2021/01/05	61	25.13	24.5	24.62	24.30	36.5	2,908	1.26%
2021/01/04	60	25.11	57.5	25.48	26.30	2.5	2,871	0.09%
2020/12/31	15	24.47	37	24.86	24.50	-22	2,812	-0.78%
2020/12/30	18	24.04	9.3	23.99	23.95	8.7	2,797	0.31%
2020/12/29	21	24.25	74	24.36	23.80	-53	2,799	-1.89%
2020/12/28	35	24.93	65	24.55	24.70	-30	2,784	-1.08%
2020/12/25	41	25.07	19	24.69	24.50	22	2,779	0.79%
2020/12/24	99	24.32	5	24.35	24.50	94	2,766	3.40%
2020/12/23	24	24.28	83	23.22	24.40	-59	2,755	-2.14%
2020/12/22	27	24.14	42	24.05	23.35	-15	2,759	-0.54%
2020/12/21	52	25.30	80.3	25.94	25.10	-28.3	2,744	-1.03%
2020/12/18	92.3	27.39	57.5	27.22	27.80	34.8	2,680	1.30%
2020/12/17	95.5	25.60	86.6	25.23	26.15	8.9	2,645	0.34%
2020/12/16	27	22.18	75.3	22.83	23.80	-48.3	2,573	-1.88%
2020/12/15	94	20.90	98	20.83	21.65	-4	2,543	-0.16%
2020/12/14	155	20.64	54	20.81	20.70	101	2,501	4.04%	大買/鉅額交易
2020/12/11	77	20.18	85	20.14	20.20	-8	2,435	-0.33%
2020/12/10	10	18.33	2	18.40	18.40	8	2,407	0.33%
2020/12/09	24	18.94	30	18.82	18.75	-6	2,432	-0.25%
2020/12/08	35	19.11	6	19.07	19.00	29	2,450	1.18%
2020/12/07	53	19.06	27	19.19	19.45	26	2,444	1.06%
2020/12/04	46	17.88	38	17.93	17.85	8	2,406	0.33%
2020/12/03	63	18.58	37	18.34	18.15	26	2,391	1.09%
2020/12/02	16	19.37	33	19.28	19.15	-17	2,367	-0.72%
2020/12/01	30	19.48	15	19.59	19.40	15	2,391	0.63%
2020/11/30	22	19.76	14	19.70	19.60	8	2,450	0.33%
2020/11/27	3	19.57	9	20.15	19.95	-6	2,517	-0.24%
2020/11/26	20	19.59	18	19.64	19.60	2	2,534	0.08%
2020/11/25	27	19.93	42	19.81	19.70	-15	2,535	-0.59%
2020/11/24	44	20.48	35	20.75	20.00	9	2,527	0.36%
2020/11/23	14	19.79	7	20.12	20.50	7	2,470	0.28%
2020/11/20	11	19.87	34.2	20.24	19.65	-23.2	2,444	-0.95%
2020/11/19	27.2	19.65	5	19.51	19.50	22.2	2,428	0.91%
2020/11/18	25	19.45	3.1	19.58	19.20	21.9	2,419	0.91%
2020/11/17	39	20.07	69	20.10	19.80	-30	2,450	-1.22%
2020/11/16	63	19.99	107	19.55	20.15	-44	2,473	-1.78%	大賣/
2020/11/13	15	19.00	29.3	18.67	19.80	-14.3	2,426	-0.59%
2020/11/12	10	18.31	24	18.12	18.15	-14	2,389	-0.59%
2020/11/11	35.3	18.52	29	18.55	18.35	6.3	2,377	0.27%
2020/11/10	33	18.23	43	18.34	18.00	-10	2,359	-0.42%
2020/11/09	14	19.00	76	18.79	18.85	-62	2,324	-2.67%
2020/11/06	41	19.05	51	19.31	18.85	-10	2,301	-0.43%
2020/11/05	20	18.96	30	18.84	18.85	-10	2,273	-0.44%
2020/11/04	125	19.07	116	19.06	18.95	9	2,252	0.40%	大買/大賣/
2020/11/03	72	18.82	52	18.60	19.25	20	2,203	0.91%
2020/11/02	17	16.73	35	16.76	17.50	-18	2,153	-0.84%
2020/10/30	51	17.52	30	17.84	17.10	21	2,128	0.99%
2020/10/29	73	17.38	102	17.46	17.95	-29	2,096	-1.38%	大賣/
2020/10/28	160	18.98	100	18.89	18.30	60	2,045	2.93%	大買/
2020/10/27	172	19.71	98	19.79	20.15	74	1,943	3.81%	大買/
2020/10/26	47	18.17	104	18.28	18.35	-57	1,791	-3.18%	大賣/
2020/10/23	61	16.74	6	16.88	16.70	55	1,721	3.19%
2020/10/22	65	16.93	23.2	16.88	17.00	41.8	1,705	2.45%
2020/10/21	8	15.88	8	15.85	15.85	0	1,662	0.00%
2020/10/20	14	16.06	13	16.01	16.00	1	1,662	0.06%
2020/10/19	22	16.13	19	16.16	16.00	3	1,657	0.18%
2020/10/16	27	16.73	51	16.68	16.35	-24	1,647	-1.46%
2020/10/15	29	16.30	17	16.56	16.85	12	1,621	0.74%
2020/10/14	29	16.14	19	16.03	16.65	10	1,563	0.64%
2020/10/13	4	15.20	10	15.50	15.15	-6	1,520	-0.39%
2020/10/12	15	15.43	21	15.74	15.50	-6	1,519	-0.39%
2020/10/08	31	14.94	50	14.97	14.90	-19	1,538	-1.23%
2020/10/07	10	15.04	2	15.10	15.10	8	1,580	0.51%
2020/10/06	59	15.58	3	15.60	15.20	56	1,589	3.52%
2020/10/05	6	14.95	53	15.05	15.30	-47	1,573	-2.99%
2020/09/30	13	14.45	4	14.23	14.65	9	1,554	0.58%
2020/09/29	10	14.42	12	14.20	13.95	-2	1,543	-0.13%
2020/09/28	44	14.86	8	14.94	14.60	36	1,547	2.33%
2020/09/25	45.3	14.60	140	14.86	14.70	-94.8	1,554	-6.09%	大賣/
2020/09/24	37	16.00	110	16.48	16.00	-73	1,506	-4.85%	大賣/
2020/09/23	9	17.42	8	17.13	17.05	1	1,451	0.07%
2020/09/22	21	16.68	48	16.24	17.25	-27	1,400	-1.93%
2020/09/21	126	15.33	23	15.65	16.30	103	1,314	7.83%	大買/鉅額交易
2020/09/18	45	14.00	53	14.38	14.85	-8	1,234	-0.65%
2020/09/17	18	13.78	38	13.54	13.75	-20	1,181	-1.69%
2020/09/16	14	13.85	37	13.80	13.70	-23	1,162	-1.98%
2020/09/15	83	13.40	31	13.55	13.55	52	1,129	4.61%
2020/09/14	39	12.33	2.5	12.33	13.00	36.5	1,057	3.45%
2020/09/11	42	12.05	54	12.07	12.10	-12	1,021	-1.18%
2020/09/10	49	12.07	44	11.93	11.95	5	991	0.50%
2020/09/09	13	11.31	10	11.45	11.40	3	974	0.31%
2020/09/08	31	11.33	61	11.34	11.50	-30	971	-3.09%
2020/09/07	77	11.84	34	11.91	11.70	43	953	4.51%
2020/09/04	20	11.90	34	11.98	11.95	-14	927	-1.51%
2020/09/03	160	12.12	28	12.17	12.00	132	887	14.87%	大買/鉅額交易
2020/09/02	71	11.80	79	11.31	11.95	-8	813	-0.98%
2020/09/01	56	10.99	46	10.83	11.15	10	726	1.38%
2020/08/31	0.1	10.10	6	10.33	10.15	-5.9	680	-0.87%
2020/08/28	13	10.11	36	10.32	10.40	-23	665	-3.46%
2020/08/27	9	9.61	0	0.00	9.73	9	642	1.40%
2020/08/26	5	9.71	7	9.72	9.75	-2	636	-0.31%
2020/08/25	5	10.00	12	10.30	9.90	-7	621	-1.13%
2020/08/24	5	10.30	21	10.38	10.30	-16	603	-2.65%
2020/08/21	37	10.54	31	10.59	10.55	6	592	1.01%
2020/08/20	45	10.11	24	10.35	10.95	21	537	3.90%
2020/08/19	15	9.91	16	9.84	9.96	-1	463	-0.22%
2020/08/18	5	9.12	0	0.00	9.06	5	432	1.15%
2020/08/14	0	0.00	2	9.08	9.06	-2	427	-0.47%
2020/08/12	5	9.15	0	0.00	9.21	5	423	1.18%
2020/08/11	5	9.20	6	9.22	9.19	-1	420	-0.24%
2020/08/10	1	9.47	0	0.00	9.24	1	415	0.24%
2020/08/06	2	9.32	7	9.30	9.31	-5	409	-1.22%
2020/08/05	0	0.00	1	9.01	8.99	-1	398	-0.25%
2020/08/04	0	0.00	1	9.00	8.96	-1	398	-0.25%
2020/08/03	10	8.91	0	0.00	9.03	10	397	2.51%
2020/07/28	36	8.65	5	8.69	8.87	31	389	7.96%
2020/07/27	2	9.08	0	0.00	9.08	2	382	0.52%
2020/07/23	0	0.00	4	9.10	9.14	-4	371	-1.08%
2020/07/22	2	8.98	0	0.00	9.22	2	366	0.55%
2020/07/20	7	8.86	2	9.00	9.10	5	355	1.41%
2020/07/17	3	9.29	19	9.15	9.30	-16	348	-4.59%
2020/07/16	11	9.80	1	9.68	9.57	10	338	2.95%
2020/07/15	21	10.15	27	9.99	9.77	-6	330	-1.81%
2020/07/14	27	9.85	70	9.58	9.95	-43	295	-14.54%
2020/07/13	0	0.00	14	8.94	9.05	-14	243	-5.75%
2020/07/09	0	0.00	5	8.37	8.38	-5	226	-2.20%
2020/07/08	0	0.00	8	8.34	8.45	-8	223	-3.59%
2020/07/07	30	8.59	66	8.50	8.49	-36	212	-16.92%
2020/07/06	5	8.04	95	8.24	8.36	-90	194	-46.38%
2020/07/03	0	0.00	27	7.57	7.60	-27	176	-15.28%
2020/07/02	0	0.00	0.2	7.45	7.50	-0.2	185	-0.10%
2020/06/23	10	7.55	0	0.00	7.48	10	256	3.90%
2020/06/22	0	0.00	7	7.50	7.55	-7	260	-2.69%
2020/06/17	5	7.29	0	0.00	7.42	5	265	1.89%
2020/06/16	0	0.00	5	7.50	7.42	-5	265	-1.89%
2020/06/12	0	0.00	5	7.20	7.38	-5	269	-1.85%
2020/06/11	0	0.00	2	7.37	7.32	-2	270	-0.74%
2020/06/08	2	7.41	1	7.37	7.36	1	279	0.36%
2020/06/05	2	7.37	0	0.00	7.44	2	280	0.71%
2020/06/04	9	7.45	0	0.00	7.37	9	280	3.21%
2020/06/03	5	7.31	0	0.00	7.31	5	282	1.77%
2020/06/02	0	0.00	1	7.16	7.20	-1	282	-0.35%
2020/05/28	4	7.02	0	0.00	7.03	4	286	1.40%
2020/05/26	8	7.09	1	7.02	7.07	7	283	2.47%
2020/05/25	0	0.00	1	7.00	6.98	-1	283	-0.35%
2020/05/22	0	0.00	2	7.02	7.02	-2	285	-0.70%
2020/05/15	3	7.13	0	0.00	7.08	3	291	1.03%
2020/05/14	2	7.14	0	0.00	7.12	2	291	0.69%
2020/05/06	2	7.45	0	0.00	7.36	2	293	0.68%
2020/05/05	0	0.00	10	7.48	7.45	-10	292	-3.42%
2020/04/29	2	7.42	9	7.42	7.45	-7	294	-2.38%
2020/04/28	5	7.41	0	0.00	7.42	5	294	1.70%
2020/04/23	0	0.00	4	7.57	7.50	-4	295	-1.35%
2020/04/22	0	0.00	5	7.51	7.48	-5	295	-1.69%
2020/04/21	0	0.00	24	7.53	7.50	-24	296	-8.11%
2020/04/17	0	0.00	6	7.61	7.66	-6	294	-2.04%
2020/04/16	0	0.00	3	7.60	7.63	-3	287	-1.04%
2020/04/13	0	0.00	9	7.67	7.66	-9	283	-3.18%
2020/04/10	3	7.45	7	7.69	7.53	-4	286	-1.40%
2020/04/09	3	7.51	0	0.00	7.38	3	290	1.03%
2020/04/07	0	0.00	13	8.00	7.73	-13	280	-4.63%
2020/04/06	0	0.00	2.6	7.19	7.33	-2.6	275	-0.93%
2020/04/01	2	6.66	10	6.66	7.18	-8	290	-2.75%
2020/03/31	2	7.41	40.3	7.71	7.16	-38.3	297	-12.85%
2020/03/30	42	6.99	69	6.82	7.01	-27	276	-9.77%
2020/03/27	40	6.38	51	6.10	6.38	-11	249	-4.40%
2020/03/26	41	5.80	0	0.00	5.80	41	242	16.94%
2020/03/25	1	5.10	0	0.00	5.28	1	234	0.43%
2020/03/19	0	0.00	30	4.54	4.49	-30	220	-13.60%
2020/03/17	19	4.90	10	5.01	4.92	9	213	4.21%
2020/03/13	20	5.39	10	5.31	5.50	10	210	4.75%
2020/03/06	8	6.92	0	0.00	6.90	8	197	4.05%
2020/03/04	0	0.00	47	6.95	7.02	-47	195	-24.06%
2020/03/02	30	6.94	0	0.00	7.04	30	192	15.59%
2020/02/27	20	7.04	0	0.00	7.03	20	193	10.35%
2020/02/26	10	7.09	41	7.06	7.05	-31	192	-16.08%
2020/02/25	19	7.08	17	7.09	7.15	2	191	1.04%
2020/02/24	0	0.00	5	7.12	7.17	-5	197	-2.54%
2020/02/21	39	7.28	0	0.00	7.27	39	197	19.71%
2020/02/20	17	7.14	0	0.00	7.09	17	194	8.72%
2020/02/19	15	7.19	0	0.00	7.20	15	192	7.79%
2020/02/18	26	7.07	0	0.00	7.12	26	191	13.60%
2020/02/17	8	7.04	0	0.00	7.04	8	191	4.18%
2020/02/14	31	7.13	0	0.00	7.07	31	191	16.18%
2020/02/13	2	7.09	0	0.00	7.09	2	190	1.05%
2020/02/10	1	7.08	0	0.00	7.00	1	192	0.52%
2020/02/03	10	7.00	0	0.00	6.91	10	193	5.17%
2020/01/31	10	7.29	0	0.00	7.25	10	195	5.12%
2020/01/30	20.7	7.45	0	0.00	7.30	20.7	194	10.67%
2020/01/20	0	0.00	1	8.00	8.04	-1	191	-0.52%
2020/01/16	5	7.95	0	0.00	8.03	5	189	2.63%
2020/01/14	11	8.09	0	0.00	8.12	11	188	5.82%
2020/01/07	10	7.95	0	0.00	8.00	10	185	5.40%
2020/01/03	5	8.05	2	8.00	7.98	3	183	1.63%
2020/01/02	5	8.17	0	0.00	8.11	5	180	2.77%
2019/12/30	0	0.00	7	8.20	8.24	-7	174	-4.00%
2019/12/27	19	8.76	9	8.68	8.59	10	166	6.00%
2019/12/26	9	8.49	6	8.34	8.66	3	140	2.13%
2019/12/25	10	7.86	0	0.00	7.88	10	119	8.34%
2019/12/20	5	7.81	1	7.84	7.81	4	117	3.40%
2019/12/12	8	7.85	0	0.00	7.85	8	117	6.80%
2019/12/09	25	7.89	0	0.00	7.90	25	118	21.18%
2019/11/14	5	7.72	0	0.00	7.72	5	128	3.89%
2019/11/11	0	0.00	1	7.77	7.83	-1	130	-0.77%
2019/11/08	0	0.00	1	7.97	7.97	-1	130	-0.77%
2019/11/07	6	8.03	0	0.00	7.98	6	131	4.55%
2019/11/06	0	0.00	6.2	8.07	8.07	-6.2	131	-4.73%
2019/10/31	0	0.00	5	8.14	8.04	-5	128	-3.89%
2019/10/23	0	0.00	48	7.85	7.82	-48	125	-38.24%
2019/10/16	0	0.00	2	7.84	7.78	-2	135	-1.47%
2019/10/15	9	7.70	0	0.00	7.72	9	136	6.60%
2019/10/09	0	0.00	4	7.91	7.84	-4	147	-2.71%
2019/10/08	2	7.82	0	0.00	7.83	2	166	1.20%
2019/10/04	1	7.67	0	0.00	7.63	1	166	0.60%
2019/10/03	1	7.70	0	0.00	7.68	1	166	0.60%
2019/09/25	6	7.80	0	0.00	7.85	6	167	3.57%
2019/09/18	1	7.77	0	0.00	7.75	1	170	0.59%
2019/09/17	20	7.73	0	0.00	7.71	20	170	11.72%
2019/09/16	9	7.89	0	0.00	7.82	9	173	5.18%
2019/09/03	0	0.00	7	8.08	8.19	-7	176	-3.96%
2019/08/29	12	7.73	0	0.00	7.80	12	171	6.99%
2019/08/28	7	7.74	0	0.00	7.78	7	171	4.08%
2019/08/27	7	7.73	0	0.00	7.79	7	170	4.10%
2019/08/26	0	0.00	3	7.75	7.73	-3	172	-1.74%
2019/08/12	3	8.05	0	0.00	8.03	3	173	1.73%
2019/08/07	1	7.80	0	0.00	7.80	1	171	0.58%
2019/08/06	3	7.80	0	0.00	7.80	3	173	1.73%
2019/07/30	5	8.18	0	0.00	8.08	5	186	2.69%
2019/07/26	5	8.21	0	0.00	8.24	5	191	2.62%
2019/07/25	5	8.28	0	0.00	8.34	5	190	2.63%
2019/07/24	0	0.00	1	8.40	8.40	-1	189	-0.53%
2019/07/22	17	8.40	0	0.00	8.40	17	193	8.78%
2019/07/19	6	8.55	0	0.00	8.55	6	190	3.14%
2019/07/16	0	0.00	6	8.65	8.55	-6	191	-3.13%
2019/07/15	33	8.50	1	8.80	8.49	32	192	16.64%
2019/07/12	1	8.35	21	8.41	8.67	-20	188	-10.60%
2019/07/11	7	7.90	0	0.00	7.89	7	175	3.98%
2019/07/10	4	7.83	0	0.00	7.88	4	180	2.22%
2019/07/08	1	7.88	0	0.00	7.89	1	239	0.42%
2019/07/04	0	0.00	1	7.88	7.85	-1	295	-0.34%
2019/06/24	0	0.00	5	7.96	7.96	-5	331	-1.51%
2019/06/19	0	0.00	6	7.61	7.60	-6	335	-1.79%
2019/06/17	0	0.00	1	7.63	7.59	-1	347	-0.29%
2019/06/06	7	7.76	0	0.00	7.74	7	376	1.86%
2019/06/03	10	8.00	0	0.00	7.95	10	411	2.43%
2019/05/31	0	0.00	77	8.04	8.07	-77	418	-18.40%
2019/05/30	1	7.99	0	0.00	8.03	1	423	0.24%
2019/05/22	0	0.00	17	8.17	8.10	-17	499	-3.40%
2019/05/21	0.4	8.11	3	8.14	8.20	-2.6	511	-0.51%
2019/05/16	0	0.00	10	8.17	8.20	-10	589	-1.70%
2019/05/13	2	8.65	0	0.00	8.28	2	743	0.27%
2019/05/10	5	8.90	0	0.00	8.74	5	781	0.64%
2019/05/09	2	8.93	0	0.00	8.85	2	801	0.25%
2019/05/08	2	9.07	0	0.00	9.07	2	841	0.24%
2019/05/06	0	0.00	30	9.31	9.21	-30	862	-3.48%
2019/04/30	5	9.23	5	9.27	9.35	0	935	0.00%
2019/04/26	0	0.00	14	9.60	9.54	-14	1,082	-1.29%
2019/04/24	1	9.74	0	0.00	9.70	1	1,126	0.09%
2019/04/23	10	9.71	0	0.00	9.72	10	1,148	0.87%
2019/04/19	0	0.00	1	9.80	9.94	-1	1,260	-0.08%
2019/04/18	2	9.99	23	9.96	9.63	-21	1,292	-1.62%
2019/04/16	0	0.00	15	10.13	10.10	-15	1,326	-1.13%
2019/04/15	2	10.35	21	10.40	10.15	-19	1,342	-1.42%
2019/04/12	87	10.42	4	10.50	10.35	83	1,331	6.23%
2019/04/11	6	10.90	24	10.43	10.90	-18	1,285	-1.40%
2019/04/09	5	9.93	1	9.92	9.94	4	1,228	0.33%
2019/04/08	2	9.99	0	0.00	9.96	2	1,224	0.16%
2019/04/01	11	9.96	10	9.95	9.93	1	1,213	0.08%
2019/03/22	2	9.96	2	10.00	9.91	0	1,196	0.00%
2019/03/21	0	0.00	2	10.00	9.96	-2	1,193	-0.17%
2019/03/20	4	9.86	0	0.00	9.85	4	1,199	0.33%
2019/03/19	0	0.00	1	10.00	9.98	-1	1,212	-0.08%
2019/03/18	0	0.00	1	10.00	10.05	-1	1,210	-0.08%
2019/03/15	6	9.98	0	0.00	10.10	6	1,202	0.50%
2019/03/14	1	10.05	0	0.00	10.00	1	1,198	0.08%
2019/03/13	4	10.20	2	10.00	10.05	2	1,200	0.17%
2019/03/12	4	10.23	0	0.00	10.10	4	1,200	0.33%
2019/03/11	2	10.18	5	10.32	10.15	-3	1,211	-0.25%
2019/03/08	17	10.15	7	10.00	10.15	10	1,226	0.82%
2019/03/07	3	9.96	10	9.91	9.85	-7	1,230	-0.57%
2019/03/06	0	0.00	1	10.25	10.05	-1	1,217	-0.08%
2019/03/05	2	10.00	1	10.15	10.20	1	1,211	0.08%
2019/03/04	18	10.19	4	10.15	10.10	14	1,202	1.16%
2019/02/27	21.4	10.41	0	0.00	10.40	21.4	1,189	1.80%
2019/02/26	6	10.73	5	11.08	10.70	1	1,174	0.09%
2019/02/25	10	10.51	1	10.55	10.55	9	1,155	0.78%
2019/02/22	4	10.60	138	10.65	10.60	-134	1,144	-11.71%	大賣/鉅額交易
2019/02/21	7.3	10.64	122	10.70	10.60	-114.7	1,134	-10.11%	大賣/鉅額交易
2019/02/20	5.3	10.68	66	10.79	10.75	-60.7	1,123	-5.40%
2019/02/19	11	10.82	225	10.88	10.75	-214	1,112	-19.23%	大賣/鉅額交易
2019/02/18	23.4	10.49	1	10.60	10.40	22.4	1,090	2.05%
2019/02/15	30.3	10.92	52	11.04	10.85	-21.7	1,065	-2.04%
2019/02/14	116.4	11.24	20	11.24	11.20	96.4	1,035	9.31%	大買/
2019/02/13	143.3	11.17	74	11.16	11.15	69.3	1,001	6.92%	大買/
2019/02/12	248.3	10.71	201	10.74	11.00	47.3	948	4.99%	大買/大賣/
2019/02/11	26	10.26	24	10.45	10.25	2	879	0.23%
2019/01/30	24	9.79	31	9.90	9.75	-7	836	-0.84%
2019/01/29	34	10.09	64	9.87	10.15	-30	814	-3.69%
2019/01/28	20	9.35	14	9.52	9.43	6	770	0.78%
2019/01/25	8	9.56	14	9.64	9.55	-6	761	-0.79%
2019/01/24	9	9.69	3	9.71	9.67	6	747	0.80%
2019/01/23	65	9.86	27	9.88	9.75	38	739	5.14%
2019/01/22	15	10.28	0	0.00	10.25	15	701	2.14%
2019/01/21	186	10.78	115	10.53	10.40	71	670	10.59%	大買/大賣/
2019/01/18	18	10.45	30	10.51	10.60	-12	574	-2.09%
2019/01/17	2	10.01	37	10.21	10.15	-35	521	-6.71%
2019/01/16	91	9.86	14	9.89	9.88	77	488	15.75%
2019/01/15	15	9.66	0	0.00	9.76	15	476	3.15%
2019/01/14	42	9.68	29	9.69	9.80	13	453	2.86%
2019/01/11	181	9.48	86	9.62	9.80	95	425	22.34%	大買/
2019/01/10	35	8.79	19	9.03	9.10	16	333	4.80%
2019/01/09	23	8.64	9	8.62	8.70	14	296	4.73%
2019/01/08	11	8.44	3	8.27	8.63	8	272	2.94%
2019/01/07	1	8.11	0	0.00	8.12	1	248	0.40%
2018/12/13	0	0.00	2	8.06	7.84	-2	247	-0.81%
2018/12/12	2	8.25	0.2	8.25	8.25	1.8	235	0.77%
2018/12/10	10	7.51	0	0.00	7.42	10	214	4.66%
2018/12/04	10	8.40	1	8.50	8.42	9	218	4.12%
2018/12/03	1	8.20	0	0.00	8.63	1	208	0.48%
2018/11/30	0	0.00	5	7.12	7.85	-5	190	-2.63%
2018/11/29	0	0.00	6	6.97	7.14	-6	174	-3.45%
2018/11/22	0	0.00	2	6.69	6.70	-2	209	-0.95%
2018/11/07	4	6.65	0	0.00	6.78	4	363	1.10%
2018/10/26	0	0.00	1	6.05	6.12	-1	406	-0.25%
2018/10/25	3	6.12	0	0.00	6.07	3	407	0.74%
2018/10/12	0	0.00	1	6.45	6.93	-1	459	-0.22%
2018/10/11	4	6.93	3	7.00	6.93	1	468	0.21%
2018/10/09	0	0.00	10	7.69	7.69	-10	466	-2.14%
2018/10/05	0	0.00	9	7.71	7.80	-9	487	-1.85%
2018/09/27	5	8.07	11	8.09	8.00	-6	706	-0.85%
2018/09/19	0	0.00	3	8.13	8.14	-3	974	-0.31%
2018/09/14	0	0.00	5	8.39	8.38	-5	1,056	-0.47%
2018/09/12	0	0.00	2	8.08	8.14	-2	1,104	-0.18%
2018/09/11	5	8.16	0	0.00	8.20	5	1,132	0.44%
2018/09/07	1	9.00	0	0.00	8.60	1	1,155	0.09%
2018/09/06	7	9.02	0	0.00	9.00	7	1,177	0.59%
2018/09/05	1	9.04	0	0.00	9.04	1	1,238	0.08%
2018/08/30	0	0.00	10	9.30	9.39	-10	1,445	-0.69%
2018/08/29	2	9.25	7	9.27	9.38	-5	1,585	-0.32%
2018/08/24	0	0.00	1	8.93	8.95	-1	1,675	-0.06%
2018/08/23	0	0.00	1	8.84	8.88	-1	1,714	-0.06%
2018/08/21	9	9.09	0	0.00	9.07	9	1,777	0.51%
2018/08/20	12	9.64	1	9.78	9.30	11	1,768	0.62%
2018/08/17	2	9.65	3	9.45	9.50	-1	1,742	-0.06%
2018/08/16	0	0.00	4	9.13	9.60	-4	1,716	-0.23%
2018/08/15	1	8.95	5	8.90	8.96	-4	1,688	-0.24%
2018/08/14	2	7.92	0	0.00	8.16	2	1,657	0.12%
2018/08/13	11	7.47	9	7.62	7.42	2	1,646	0.12%
2018/08/09	1	8.00	1	8.03	8.05	0	1,627	0.00%
2018/08/08	1	8.40	0	0.00	8.38	1	1,616	0.06%
2018/08/07	1	8.53	0	0.00	8.52	1	1,612	0.06%
2018/08/06	5	8.62	0	0.00	8.67	5	1,611	0.31%
2018/08/01	8	8.91	0	0.00	8.96	8	1,600	0.50%
2018/07/31	0	0.00	1	8.80	8.97	-1	1,598	-0.06%
2018/07/23	16	8.81	1	8.72	8.98	15	1,568	0.96%
2018/07/20	1	9.10	5	9.11	8.98	-4	1,558	-0.26%
2018/07/19	2	9.28	2	9.37	9.23	0	1,550	0.00%
2018/07/18	0	0.00	4	9.38	9.33	-4	1,546	-0.26%
2018/07/17	2	9.70	0	0.00	9.63	2	1,535	0.13%
2018/07/16	6	9.52	2	9.52	9.60	4	1,530	0.26%
2018/07/13	2	9.76	1	9.68	9.52	1	1,523	0.07%
2018/07/12	6	9.43	0	0.00	9.65	6	1,513	0.40%
2018/07/11	2	9.35	4	9.39	9.44	-2	1,503	-0.13%
2018/07/10	4	9.95	5	9.96	9.93	-1	1,478	-0.07%
2018/07/09	9	9.97	5	9.73	9.76	4	1,472	0.27%
2018/07/06	8	10.71	61	10.26	10.25	-53	1,438	-3.68%
2018/07/05	28	11.42	30	11.40	10.95	-2	1,398	-0.14%
2018/07/04	158	11.61	69	11.58	11.80	89	1,323	6.73%	大買/
2018/07/03	45	10.55	49	10.65	10.75	-4	1,201	-0.33%
2018/07/02	2	9.61	0	0.00	9.79	2	1,111	0.18%
2018/06/28	5	9.00	0	0.00	8.90	5	1,090	0.46%
2018/06/27	3	9.61	0	0.00	9.40	3	1,081	0.28%
2018/06/26	1	9.41	2	9.47	8.98	-1	1,065	-0.09%
2018/06/25	3	10.27	107	10.08	9.85	-104	1,036	-10.04%	大賣/鉅額交易
2018/06/22	10	10.43	2	10.65	10.65	8	1,007	0.79%
2018/06/21	2	10.65	8	10.93	10.90	-6	981	-0.61%
2018/06/20	13	10.34	2	10.80	10.70	11	966	1.14%
2018/06/19	9	10.38	7	10.25	10.80	2	964	0.21%
2018/06/15	0	0.00	26	10.33	10.45	-26	950	-2.74%
2018/06/14	0	0.00	43	10.55	10.30	-43	936	-4.59%
2018/06/13	41	11.21	25	10.99	10.90	16	912	1.75%
2018/06/12	39	10.28	30.7	10.41	10.60	8.3	851	0.97%
2018/06/11	18	9.52	94.3	9.55	9.65	-76.3	797	-9.56%
2018/06/08	12	9.48	5	9.40	9.50	7	766	0.91%
2018/06/07	20	10.33	90	10.13	10.05	-70	733	-9.54%
2018/06/06	71	10.13	52	10.17	10.30	19	671	2.83%
2018/06/05	10	9.39	18	9.39	9.39	-8	571	-1.40%
2018/06/04	35	8.54	13	8.54	8.54	22	617	3.56%
2018/06/01	60	7.57	81	7.53	7.77	-21	599	-3.50%
2018/05/31	33	7.17	5	7.00	7.07	28	547	5.11%
2018/05/30	20	7.07	2	6.51	7.05	18	523	3.44%
2018/05/23	0	0.00	5	6.02	6.04	-5	475	-1.05%
2018/05/22	0	0.00	65	6.14	6.06	-65	474	-13.70%
2018/05/18	13	6.09	0	0.00	6.09	13	486	2.67%
2018/05/16	0	0.00	10	6.10	6.08	-10	490	-2.04%
2018/05/14	11	6.17	0	0.00	6.18	11	502	2.19%
2018/04/27	0	0.00	5	6.01	6.00	-5	537	-0.93%
2018/04/26	20	5.95	0	0.00	5.94	20	538	3.71%
2018/04/25	20	5.96	0	0.00	6.01	20	541	3.69%
2018/04/17	0	0.00	3	6.17	6.19	-3	569	-0.53%
2018/04/16	0	0.00	20	6.35	6.29	-20	565	-3.54%
2018/04/13	2	6.45	0	0.00	6.35	2	562	0.36%
2018/04/10	0.3	6.60	0	0.00	6.61	0.3	539	0.05%
2018/04/09	0	0.00	4	6.67	6.65	-4	538	-0.74%
2018/04/03	0.2	6.55	0	0.00	6.55	0.2	531	0.04%
2018/03/31	10	6.75	0	0.00	6.64	10	526	1.90%
2018/03/30	0	0.00	2	6.50	6.62	-2	527	-0.38%
2018/03/28	7	6.50	2	6.50	6.48	5	518	0.96%
2018/03/27	0	0.00	5	6.62	6.58	-5	517	-0.97%
2018/03/26	1	6.50	0	0.00	6.48	1	514	0.19%
2018/03/23	8	6.62	8	6.59	6.57	0	509	0.00%
2018/03/22	12	6.80	10	6.79	6.87	2	500	0.40%
2018/03/09	13	6.75	1	6.75	6.65	12	426	2.81%
2018/03/08	15	7.22	456	7.19	7.23	-441	375	-117.31%	大賣/鉅額交易
2018/03/07	1	6.58	12	6.62	6.58	-11	310	-3.55%
2018/03/06	0	0.00	38	6.55	6.58	-38	324	-11.73%
2018/03/05	0	0.00	86	6.56	6.56	-86	337	-25.50%
2018/03/02	0	0.00	12	6.31	6.31	-12	320	-3.74%
2018/03/01	0	0.00	24	6.37	6.36	-24	317	-7.57%
2018/02/22	0	0.00	4	6.25	6.21	-4	307	-1.30%
2018/02/12	0	0.00	2	5.81	6.07	-2	301	-0.66%
2018/02/09	11	5.39	14	5.64	5.67	-3	292	-1.02%
2018/02/08	2	5.57	0	0.00	5.63	2	290	0.69%
2018/02/07	2	5.69	0	0.00	5.63	2	292	0.68%
2018/02/06	10	5.55	0	0.00	5.58	10	290	3.44%
2018/01/31	1	6.17	5	6.16	6.14	-4	325	-1.23%
2018/01/30	5	6.25	0	0.00	6.20	5	328	1.52%
2018/01/29	0	0.00	62	6.27	6.27	-62	325	-19.07%
2018/01/26	0	0.00	5	6.12	6.14	-5	310	-1.61%
2018/01/25	0	0.00	0	6.10	6.12	0	308	-0.01%
2018/01/23	0	0.00	5	6.07	6.07	-5	301	-1.66%
2018/01/17	5	6.11	15	6.20	6.30	-10	288	-3.46%
2018/01/16	0	0.00	6	6.18	6.08	-6	272	-2.20%
2018/01/15	0	0.00	1	6.04	6.06	-1	263	-0.38%
2018/01/11	5	6.03	0	0.00	6.01	5	259	1.93%
2018/01/08	1	6.08	0	0.00	6.06	1	262	0.38%