宜進 (1457)-新光-台中券商分點個股進出

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

宜進

(1457)

可現股當沖

股價
19.95
漲跌
▲0.15
漲幅
+0.76%
成交量
238張
產業
上市紡織類股
199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

宜進 (1457)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/11/21	0.3	19.65	0	0.00	19.95	0.3	159	0.19%
2024/11/19	0	19.80	0	0.00	19.80	0	161	0.00%
2024/11/18	0	0.00	0.3	19.80	19.75	-0.3	162	-0.18%
2024/11/08	0	0.00	0.1	19.25	19.30	-0.1	172	-0.06%
2024/10/30	0.2	19.20	0	0.00	19.25	0.2	210	0.10%
2024/10/17	1	19.50	0.1	19.66	19.50	0.9	246	0.35%
2024/10/16	0	19.55	0	0.00	19.50	0	250	0.01%
2024/10/14	1.6	19.48	0	0.00	19.45	1.6	256	0.62%
2024/10/11	1	19.55	0	0.00	19.50	1	257	0.39%
2024/10/09	1.5	19.74	0	0.00	19.55	1.5	260	0.57%
2024/10/04	0.1	20.00	0	0.00	19.85	0.1	272	0.02%
2024/09/27	0	0.00	3	20.30	20.25	-3	281	-1.06%
2024/09/26	3	20.20	0	0.00	20.25	3	287	1.04%
2024/09/25	0	0.00	5	20.20	20.20	-5	293	-1.70%
2024/09/05	0	0.00	0.2	20.30	20.35	-0.2	370	-0.05%
2024/08/30	0	0.00	0	20.55	20.55	0	407	0.00%
2024/08/26	1	21.40	0	0.00	21.35	1	441	0.23%
2024/08/21	0	20.85	0	0.00	21.15	0	480	0.00%
2024/08/15	0.3	21.00	0	0.00	20.90	0.3	517	0.06%
2024/08/13	1	20.60	1	20.65	20.55	0	618	0.00%
2024/08/08	1	20.05	0	0.00	20.15	1	682	0.15%
2024/08/06	1	19.15	1	19.35	19.55	0	708	0.00%
2024/08/05	9	19.69	2	19.40	19.30	7	732	0.96%
2024/08/02	0	20.90	0	0.00	20.90	0	747	0.01%
2024/08/01	2	21.20	0.2	21.30	21.40	1.8	781	0.23%
2024/07/22	3	20.27	0	0.00	20.75	3	1,261	0.24%
2024/07/19	1	20.90	0	0.00	20.75	1	1,388	0.07%
2024/07/15	16	21.34	20	21.29	21.25	-4	1,633	-0.24%
2024/07/11	24	21.35	10	21.30	21.45	14	1,637	0.85%
2024/07/10	3	21.30	0	0.00	21.35	3	1,645	0.18%
2024/07/09	23.1	21.66	25	21.27	21.15	-1.9	1,646	-0.12%
2024/07/08	45	21.72	0	0.00	21.75	45	1,641	2.74%
2024/07/05	3	21.55	0	0.00	21.75	3	1,642	0.18%
2024/07/04	0	0.00	0.2	21.50	21.70	-0.2	1,646	-0.01%
2024/07/02	5	21.40	0	0.00	21.35	5	1,644	0.30%
2024/07/01	0	0.00	0.6	21.53	21.55	-0.6	1,643	-0.04%
2024/06/28	0.1	21.50	1	21.55	21.40	-0.9	1,640	-0.06%
2024/06/27	1	21.65	2	21.63	21.50	-1	1,646	-0.06%
2024/06/26	8	21.91	0	0.00	21.75	8	1,648	0.49%
2024/06/25	9	21.92	0	0.00	22.05	9	1,661	0.54%
2024/06/24	3.1	22.24	0	0.00	22.05	3.1	1,683	0.19%
2024/06/21	9	22.05	0	0.00	22.35	9	1,693	0.53%
2024/06/20	4	22.15	0	0.00	22.35	4	1,711	0.23%
2024/06/19	0.1	22.00	0	0.00	22.20	0.1	1,755	0.01%
2024/06/17	2	22.30	0	0.00	22.25	2	1,773	0.11%
2024/06/14	19	22.37	0.5	22.45	22.25	18.5	1,783	1.04%
2024/06/13	55	22.27	0	0.00	22.10	55	1,797	3.06%
2024/06/12	7	22.11	0	0.00	21.95	7	1,806	0.39%
2024/06/11	16	22.58	13	22.33	22.30	3	1,806	0.17%
2024/06/07	1	22.45	2	22.20	22.40	-1	1,834	-0.05%
2024/06/06	22	21.96	0	0.00	22.00	22	1,830	1.20%
2024/06/05	4	21.88	0	0.00	22.00	4	1,859	0.22%
2024/06/04	2	21.83	3	21.90	21.80	-1	1,863	-0.05%
2024/06/03	10	22.18	4	22.25	22.20	6	1,854	0.32%
2024/05/31	8	22.34	0	0.00	22.35	8	1,847	0.43%
2024/05/30	0.1	21.70	0	0.00	21.70	0.1	1,830	0.00%
2024/05/28	2	21.95	0	0.00	22.00	2	1,803	0.11%
2024/05/27	15	21.75	0	0.00	21.65	15	1,792	0.84%
2024/05/24	0.1	21.40	0	0.00	21.55	0.1	1,778	0.00%
2024/05/23	15	21.86	10	21.80	21.55	5	1,776	0.28%
2024/05/22	0	0.00	1	22.20	22.20	-1	1,756	-0.06%
2024/05/21	2	22.25	0	0.00	22.30	2	1,744	0.11%
2024/05/20	5	22.30	0	0.00	22.30	5	1,737	0.29%
2024/05/17	29	22.72	37	22.90	22.60	-8	1,717	-0.47%
2024/05/16	10.1	21.60	0	0.00	21.55	10.1	1,634	0.62%
2024/05/15	11.1	22.06	10	22.22	21.85	1.1	1,603	0.07%
2024/05/14	1	22.55	5	22.55	22.55	-4	1,568	-0.26%
2024/05/13	2.1	22.36	1	22.30	22.25	1.1	1,560	0.07%
2024/05/10	8	22.41	0	0.00	22.55	8	1,542	0.52%
2024/05/09	11	22.58	2.2	22.62	22.35	8.9	1,523	0.58%
2024/05/08	11.1	23.07	5	22.97	22.80	6.1	1,491	0.41%
2024/05/07	20	23.60	19.4	23.44	23.45	0.6	1,463	0.04%
2024/05/06	4	24.56	8	24.56	24.30	-4	1,426	-0.28%
2024/05/03	6	25.35	29	24.96	24.70	-23	1,399	-1.64%
2024/05/02	9	25.01	6	24.86	24.80	3	1,325	0.23%
2024/04/30	24.2	24.94	63.5	25.15	25.00	-39.3	1,272	-3.09%
2024/04/29	20.6	25.22	54.9	25.00	25.50	-34.3	1,132	-3.03%
2024/04/26	23	23.01	21	23.38	23.55	2	1,017	0.20%
2024/04/25	47	22.96	26	23.27	23.15	21	926	2.26%
2024/04/24	36.1	22.39	34.5	22.39	22.50	1.6	792	0.20%
2024/04/23	28	20.70	40	20.64	21.25	-12	699	-1.72%
2024/04/22	82	21.35	66	21.14	20.70	16	662	2.42%
2024/04/19	4.1	20.07	7	20.17	20.00	-2.9	539	-0.54%
2024/04/18	5	20.14	4	20.22	20.30	1	530	0.18%
2024/04/17	1	20.15	0	0.00	20.20	1	521	0.19%
2024/04/16	0	20.00	0	0.00	19.90	0	518	0.01%
2024/04/12	3.1	20.31	4	20.25	20.30	-0.9	501	-0.18%
2024/04/11	3	20.37	0	0.00	20.55	3	497	0.60%
2024/04/10	0	0.00	5	20.50	20.50	-5	491	-1.02%
2024/04/09	25	19.91	0	0.00	20.00	25	481	5.19%
2024/04/08	0	0.00	7	19.80	20.00	-7	478	-1.46%
2024/04/03	12	20.08	2	20.10	20.10	10	474	2.11%
2024/04/02	8	20.20	0	0.00	20.25	8	469	1.71%
2024/04/01	3	20.20	10	20.15	20.20	-7	464	-1.51%
2024/03/29	3	19.90	1	19.90	19.95	2	455	0.44%
2024/03/28	0	0.00	1	19.75	19.70	-1	445	-0.22%
2024/03/27	11	20.63	0	0.00	20.55	11	423	2.60%
2024/03/25	3	20.50	0	0.00	20.70	3	377	0.80%
2024/03/22	11	20.99	15	20.91	20.80	-4	352	-1.13%
2024/03/21	9	20.30	2	20.35	20.40	7	307	2.27%
2024/03/20	5	20.10	0	0.00	20.15	5	293	1.70%
2024/03/18	3	19.75	0	0.00	20.00	3	268	1.12%
2024/03/14	7	19.60	0	0.00	19.65	7	227	3.07%
2024/03/13	12	20.02	16	19.97	19.50	-4	221	-1.80%
2024/03/12	0	0.00	39	19.33	19.30	-39	181	-21.50%
2024/03/11	10	19.75	1	19.65	19.30	9	166	5.41%
2024/03/08	4	18.71	0	0.00	18.80	4	138	2.89%
2024/03/07	5	18.50	0	0.00	18.55	5	137	3.64%
2024/03/06	4	18.50	0	0.00	18.50	4	155	2.57%
2024/03/04	14	18.45	2	18.45	18.45	12	178	6.73%
2024/03/01	24	18.45	0	0.00	18.50	24	227	10.56%
2024/02/16	0	0.00	2	18.35	18.55	-2	264	-0.76%
2024/02/15	15	18.45	0	0.00	18.45	15	262	5.71%
2024/02/02	3	18.35	0	0.00	18.40	3	259	1.16%
2024/02/01	4	18.35	0	0.00	18.40	4	260	1.54%
2024/01/29	4	18.40	0	0.00	18.45	4	259	1.54%
2024/01/22	0	0.00	3	18.15	18.25	-3	260	-1.15%
2024/01/12	5	18.35	0	0.00	18.35	5	256	1.95%
2024/01/11	4	18.40	0	0.00	18.45	4	255	1.57%
2023/12/20	4	18.80	0	0.00	19.05	4	254	1.57%
2023/12/18	0	0.00	10	19.05	19.00	-10	252	-3.97%
2023/12/13	5	18.75	11	18.70	18.70	-6	249	-2.41%
2023/12/08	3	18.80	0	0.00	19.00	3	243	1.23%
2023/12/07	3	18.90	0	0.00	19.00	3	239	1.25%
2023/12/04	5	19.15	0	0.00	19.15	5	229	2.18%
2023/12/01	5	19.30	1	19.20	19.10	4	222	1.80%
2023/11/30	35	19.15	0	0.00	19.10	35	204	17.16%
2023/11/29	0	0.00	0.2	18.90	18.95	-0.2	188	-0.12%
2023/11/28	160.2	19.42	121	19.11	19.00	39.2	177	22.06%	大買/大賣/
2023/11/06	2	17.50	0	0.00	17.55	2	107	1.87%
2023/10/18	0	0.00	0.1	17.45	17.60	-0.1	110	-0.05%
2023/10/11	0	0.00	0	17.40	17.45	0	116	-0.01%
2023/09/11	0	17.60	0	0.00	17.55	0	187	0.01%
2023/08/24	0	0.00	3	17.55	17.50	-3	202	-1.48%
2023/08/15	0	0.00	2	17.30	17.30	-2	196	-1.02%
2023/08/02	0	17.35	0	0.00	17.35	0	196	0.01%
2023/07/27	0	0.00	1	17.45	17.50	-1	203	-0.49%
2023/07/17	1	17.45	1	17.50	17.55	0	215	0.00%
2023/07/14	0	0.00	1	17.50	17.55	-1	217	-0.46%
2023/07/10	3	17.40	0	0.00	17.35	3	222	1.35%
2023/07/07	1	17.45	0	0.00	17.50	1	219	0.45%
2023/07/03	0	0.00	3	17.50	17.60	-3	219	-1.37%
2023/06/26	1	17.70	0	0.00	17.80	1	217	0.46%
2023/06/20	0	0.00	3	17.77	17.80	-3	216	-1.38%
2023/06/19	2	17.80	0	0.00	17.80	2	215	0.93%
2023/06/16	0	0.00	3	18.85	18.80	-3	196	-1.52%
2023/06/14	1	18.65	0	0.00	18.75	1	169	0.59%
2023/06/13	1	18.70	0	0.00	18.75	1	173	0.58%
2023/06/12	1	18.70	0	0.00	18.75	1	174	0.57%
2023/06/09	5	18.70	0	0.00	18.80	5	186	2.68%
2023/06/08	5	18.75	7	18.74	18.70	-2	187	-1.06%
2023/06/07	0	0.00	3	18.75	18.80	-3	189	-1.58%
2023/05/30	0	0.00	30	18.54	18.65	-30	254	-11.77%
2023/05/29	30	18.55	0	0.00	18.60	30	255	11.75%
2023/05/24	0	0.00	1	18.65	18.70	-1	257	-0.39%
2023/05/17	3	18.70	10	18.70	18.70	-7	263	-2.66%
2023/05/12	10	18.40	0	0.00	18.45	10	272	3.67%
2023/05/11	10	18.40	0	0.00	18.35	10	275	3.63%
2023/05/08	2	18.65	0	0.00	18.70	2	281	0.71%
2023/05/05	2	18.68	2	18.65	18.70	0	285	0.00%
2023/05/04	1	18.55	0	0.00	18.65	1	287	0.35%
2023/05/03	1	18.55	0	0.00	18.65	1	289	0.35%
2023/05/02	1	18.60	0	0.00	18.70	1	289	0.35%
2023/04/27	0	0.00	12	18.55	18.60	-12	296	-4.05%
2023/04/26	0	0.00	10	18.50	18.50	-10	295	-3.38%
2023/04/24	0	0.00	7	18.50	18.60	-7	293	-2.38%
2023/04/20	0	0.00	10	18.65	18.60	-10	292	-3.42%
2023/04/19	0	0.00	26	18.73	18.70	-26	288	-9.02%
2023/04/18	40	18.73	0	0.00	18.70	40	284	14.06%
2023/04/17	6	18.65	0	0.00	18.75	6	284	2.11%
2023/04/13	12	18.62	19.1	18.60	18.60	-7.1	287	-2.47%
2023/04/12	0	0.00	16	18.70	18.65	-16	286	-5.58%
2023/04/07	2	18.70	0	0.00	18.70	2	288	0.69%
2023/04/06	6	18.65	1	18.75	18.75	5	290	1.72%
2023/03/31	0	0.00	18	18.80	18.80	-18	291	-6.17%
2023/03/30	1	18.65	22	18.69	18.75	-21	290	-7.22%
2023/03/28	8	18.55	5	18.60	18.60	3	294	1.02%
2023/03/27	20	18.58	0	0.00	18.60	20	294	6.78%
2023/03/24	8	18.60	0	0.00	18.65	8	295	2.71%
2023/03/22	13	18.61	0	0.00	18.70	13	296	4.38%
2023/03/14	1	18.75	0	0.00	18.70	1	308	0.32%
2023/03/13	0.1	19.30	0	0.00	19.35	0.1	301	0.03%
2023/03/10	0	0.00	1	19.70	19.45	-1	314	-0.32%
2023/03/09	2	19.75	1	19.70	19.70	1	317	0.32%
2023/03/07	0	0.00	6	19.85	19.80	-6	314	-1.91%
2023/03/06	3	19.70	2	19.80	19.75	1	309	0.32%
2023/03/03	5	19.90	6	20.00	19.70	-1	301	-0.33%
2023/03/01	0	0.00	1	19.10	19.10	-1	248	-0.40%
2023/02/14	0	18.90	0	0.00	18.95	0	256	0.01%
2023/02/10	0	0.00	4	18.95	19.00	-4	257	-1.55%
2023/02/09	3	18.95	0	0.00	19.00	3	257	1.16%
2023/02/08	0.3	19.00	1	19.10	19.10	-0.7	258	-0.27%
2023/02/07	3	19.05	0	0.00	19.05	3	255	1.17%
2023/01/05	0	0.00	9	18.65	18.65	-9	271	-3.31%
2022/12/27	0	0.00	6	18.65	18.75	-6	273	-2.19%
2022/12/23	0	0.00	2	18.60	18.70	-2	272	-0.73%
2022/12/21	0	0.00	7	18.76	18.65	-7	277	-2.53%
2022/12/14	0	0.00	2	18.95	18.85	-2	276	-0.72%
2022/12/13	0	0.00	5	18.90	18.90	-5	275	-1.81%
2022/12/12	0	0.00	2	18.85	18.80	-2	276	-0.72%
2022/12/07	0	0.00	2	18.90	18.90	-2	287	-0.70%
2022/12/02	0	0.00	7	19.16	19.25	-7	270	-2.59%
2022/11/24	0	0.00	1	18.55	18.60	-1	253	-0.39%
2022/11/22	1	18.50	0	0.00	18.55	1	253	0.39%
2022/11/09	2	18.45	0	0.00	18.55	2	271	0.74%
2022/10/21	3	18.40	0	0.00	18.25	3	293	1.02%
2022/10/13	0	0.00	10	17.98	17.95	-10	266	-3.75%
2022/09/26	0	0.00	1	17.80	17.80	-1	301	-0.33%
2022/09/20	3	18.28	0	0.00	18.25	3	326	0.92%
2022/09/19	0	0.00	10	18.28	18.25	-10	330	-3.02%
2022/09/12	0	0.00	1	18.15	18.15	-1	343	-0.29%
2022/09/07	0	0.00	1	17.85	17.85	-1	356	-0.28%
2022/08/23	0.1	18.00	0	0.00	18.00	0.1	474	0.02%
2022/08/22	0	0.00	1	17.95	18.10	-1	477	-0.21%
2022/08/15	0	0.00	17	17.60	17.60	-17	488	-3.48%
2022/08/12	0	0.00	1	17.60	17.60	-1	489	-0.20%
2022/08/11	10	17.45	0	0.00	17.60	10	482	2.07%
2022/08/02	0	17.05	0	0.00	17.10	0	571	0.00%
2022/07/25	15	17.07	0	0.00	17.10	15	583	2.57%
2022/07/21	0	0.00	19	16.81	16.90	-19	587	-3.23%
2022/07/20	3	16.80	10	16.85	16.75	-7	589	-1.19%
2022/07/14	0	0.00	10	16.50	16.40	-10	598	-1.67%
2022/07/13	30	16.35	0	0.00	16.35	30	598	5.02%
2022/07/12	0	0.00	30	16.72	16.25	-30	598	-5.01%
2022/07/11	0	16.95	3	16.88	16.80	-3	589	-0.50%
2022/07/08	3	17.78	0	0.00	17.75	3	587	0.51%
2022/07/07	0.1	17.90	0	0.00	17.75	0.1	577	0.01%
2022/07/05	0	0.00	30	18.17	18.20	-30	572	-5.24%
2022/07/04	0	0.00	21	18.10	18.05	-21	576	-3.64%
2022/07/01	0	0.00	11	17.86	17.80	-11	577	-1.90%
2022/06/30	100	18.24	0	0.00	18.20	100	567	17.63%
2022/06/24	4	18.48	3	18.40	18.45	1	572	0.17%
2022/06/14	1	19.25	1	19.30	19.25	0	614	0.00%
2022/06/13	0	0.00	2	19.35	19.35	-2	604	-0.33%
2022/06/10	0	0.00	3	19.65	19.80	-3	589	-0.51%
2022/06/09	0	0.00	12	20.00	19.80	-12	579	-2.07%
2022/06/07	3	19.55	2	19.60	19.50	1	537	0.19%
2022/05/31	0	0.00	1	19.35	19.30	-1	522	-0.19%
2022/05/30	0	0.00	5	19.20	19.15	-5	513	-0.97%
2022/05/27	0	0.00	4	19.15	19.05	-4	517	-0.77%
2022/05/26	0	0.00	2	19.00	19.05	-2	562	-0.36%
2022/05/24	2	18.95	0	0.00	18.80	2	557	0.36%
2022/05/18	3	19.25	0.1	19.20	19.20	2.9	553	0.52%
2022/05/17	3	19.15	32	19.15	19.15	-29	540	-5.36%
2022/05/16	1	18.65	36	18.56	18.65	-35	512	-6.82%
2022/05/12	1	18.05	0	0.00	18.05	1	479	0.21%
2022/05/05	0	0.00	28	18.60	18.65	-28	486	-5.75%
2022/05/03	15	18.15	0	0.00	18.20	15	497	3.02%
2022/04/29	40	18.10	10	18.25	18.20	30	511	5.86%
2022/04/28	15	18.10	0	0.00	18.10	15	517	2.90%
2022/04/26	0	0.00	7	18.30	18.30	-7	517	-1.35%
2022/04/25	2	18.20	10	18.30	18.20	-8	520	-1.54%
2022/04/22	10	18.40	0.1	18.40	18.40	9.9	514	1.92%
2022/04/20	2	18.40	32	18.41	18.40	-30	528	-5.67%
2022/04/19	2	18.38	0	0.00	18.40	2	537	0.37%
2022/04/18	3	18.38	1	18.40	18.35	2	547	0.37%
2022/04/14	4	18.50	0	0.00	18.55	4	560	0.71%
2022/04/13	5	18.45	0	0.00	18.45	5	566	0.88%
2022/04/12	0	0.00	32	18.40	18.35	-32	576	-5.55%
2022/04/11	1	18.45	11	18.45	18.35	-10	580	-1.72%
2022/04/08	6	18.55	2	18.55	18.45	4	589	0.68%
2022/04/07	0	0.00	40	18.45	18.40	-40	614	-6.51%
2022/04/06	30	18.25	31	18.35	18.35	-1	710	-0.14%
2022/03/31	2	18.25	22	18.41	18.35	-20	825	-2.42%
2022/03/30	16	18.35	0	0.00	18.35	16	824	1.94%
2022/03/29	5	18.38	3	18.40	18.40	2	827	0.24%
2022/03/28	80	18.35	21	18.50	18.50	59	832	7.08%
2022/03/25	33.1	18.42	1	18.50	18.50	32.1	819	3.92%
2022/03/24	25	18.41	14	18.50	18.55	11	817	1.35%
2022/03/22	0	0.00	2	19.30	19.30	-2	770	-0.26%
2022/03/21	1	19.30	0	0.00	19.25	1	770	0.13%
2022/03/18	0	0.00	2.1	19.10	19.20	-2.1	769	-0.27%
2022/03/16	2	18.70	0	0.00	18.75	2	770	0.26%
2022/03/15	1	18.80	0	0.00	18.70	1	786	0.13%
2022/03/10	2.1	19.05	7	19.02	19.10	-4.9	801	-0.61%
2022/03/09	0	18.95	0	0.00	18.85	0	803	0.00%
2022/03/08	8	18.49	1	18.45	18.50	7	805	0.87%
2022/03/07	7	19.08	1	18.95	19.00	6	805	0.75%
2022/03/04	5	19.33	8	19.36	19.40	-3	799	-0.37%
2022/03/03	6	19.40	6	19.45	19.45	0	802	0.00%
2022/03/02	19	19.47	1	19.35	19.40	18	800	2.25%
2022/03/01	9	19.37	34	19.44	19.40	-25	794	-3.15%
2022/02/25	0	0.00	1	18.65	18.70	-1	745	-0.13%
2022/02/23	0	0.00	10	19.03	19.15	-10	749	-1.33%
2022/02/22	0	0.00	16	18.95	18.85	-16	749	-2.13%
2022/02/21	0	0.00	2	19.15	19.10	-2	749	-0.27%
2022/02/18	1	19.10	0	0.00	19.10	1	751	0.13%
2022/02/17	0	0.00	10	19.00	18.95	-10	753	-1.33%
2022/02/16	0	0.00	10	19.10	18.95	-10	761	-1.31%
2022/02/15	10	18.90	2	18.85	18.85	8	763	1.05%
2022/02/14	10	18.75	0	0.00	18.90	10	777	1.29%
2022/02/10	0	0.00	8	19.04	19.00	-8	825	-0.97%
2022/02/08	0	0.00	6	18.84	18.85	-6	824	-0.73%
2022/02/07	0	0.00	6	18.48	18.65	-6	822	-0.73%
2022/01/26	0	0.00	8	17.91	18.00	-8	822	-0.97%
2022/01/25	5	17.65	0	0.00	17.75	5	820	0.61%
2022/01/24	2	18.15	0	0.00	18.10	2	816	0.24%
2022/01/21	4	18.53	0	0.00	18.45	4	807	0.50%
2022/01/20	2	18.65	21	18.65	18.65	-19	803	-2.36%
2022/01/19	0	0.00	10	18.74	18.60	-10	803	-1.24%
2022/01/18	6	18.65	1	18.85	18.65	5	806	0.62%
2022/01/14	34	18.72	13	18.70	18.65	21	804	2.61%
2022/01/13	65	18.94	7	18.97	18.90	58	801	7.24%
2022/01/12	0	0.00	8	19.05	18.95	-8	794	-1.01%
2022/01/11	0	0.00	8	19.00	19.00	-8	787	-1.02%
2022/01/06	1	19.50	0	0.00	19.45	1	772	0.13%
2022/01/05	23	19.55	12	19.57	19.55	11	767	1.43%
2022/01/04	2	19.35	0.3	19.50	19.45	1.7	764	0.22%
2022/01/03	0	0.00	2	19.40	19.40	-2	762	-0.26%
2021/12/30	3	19.45	1	19.45	19.55	2	756	0.26%
2021/12/29	8	19.74	11.2	19.55	19.85	-3.2	735	-0.44%
2021/12/28	2	19.10	4	18.98	19.00	-2	641	-0.31%
2021/12/27	36	19.68	25.1	20.06	19.00	10.9	642	1.70%
2021/12/24	5	18.65	0	0.00	18.60	5	579	0.86%
2021/12/23	1	18.65	4	18.58	18.60	-3	708	-0.42%
2021/12/22	2	18.55	2	18.50	18.55	0	708	0.00%
2021/12/21	0	0.00	3	18.25	18.30	-3	701	-0.43%
2021/12/20	6	18.17	0	0.00	18.25	6	705	0.85%
2021/12/17	0	0.00	11	18.35	18.30	-11	706	-1.56%
2021/12/16	5	18.05	0	0.00	18.15	5	697	0.72%
2021/12/15	3	18.10	0	0.00	18.15	3	700	0.43%
2021/12/13	0	0.00	3	18.25	18.35	-3	704	-0.43%
2021/12/09	24	18.33	10	18.40	18.35	14	704	1.99%
2021/12/08	3	18.20	0	0.00	18.30	3	701	0.43%
2021/12/07	12	18.05	23	18.06	18.30	-11	700	-1.57%
2021/12/06	0	18.00	0	0.00	18.05	0	696	0.01%
2021/12/03	0.1	17.85	0	0.00	17.95	0.1	696	0.01%
2021/12/02	21	17.90	0	0.00	17.80	21	695	3.02%
2021/12/01	1.2	18.03	3	18.15	18.00	-1.8	695	-0.26%
2021/11/30	0	0.00	9	18.01	17.90	-9	693	-1.30%
2021/11/29	0	0.00	2	17.60	17.85	-2	696	-0.29%
2021/11/26	0	0.00	5	17.82	17.90	-5	696	-0.72%
2021/11/24	1	17.90	0	0.00	17.90	1	702	0.14%
2021/11/23	4.2	18.01	4	18.10	17.90	0.2	708	0.03%
2021/11/22	0.5	17.85	0	0.00	17.95	0.5	704	0.07%
2021/11/19	3	17.80	0	0.00	17.85	3	703	0.43%
2021/11/15	5	17.72	0	0.00	17.50	5	715	0.70%
2021/11/12	0	0.00	4	17.95	18.00	-4	722	-0.55%
2021/11/11	21	17.98	7	18.03	18.00	14	731	1.91%
2021/11/10	14	18.39	10	18.54	18.00	4	736	0.54%
2021/11/09	8	18.17	0	0.00	18.05	8	706	1.13%
2021/11/08	4	17.95	6	17.90	18.00	-2	696	-0.29%
2021/11/04	3	17.72	3	17.78	17.65	0	705	0.00%
2021/11/03	12	17.60	5	17.75	17.75	7	709	0.99%
2021/11/01	5	17.50	5	17.50	17.50	0	711	0.00%
2021/10/27	0	0.00	2	17.15	17.35	-2	717	-0.28%
2021/10/25	7	17.30	12	17.20	17.25	-5	725	-0.69%
2021/10/22	2	17.25	3	17.25	17.20	-1	736	-0.14%
2021/10/21	0	0.00	3	17.30	17.20	-3	743	-0.40%
2021/10/19	0	0.00	2	17.15	17.30	-2	791	-0.25%
2021/10/18	1	17.20	5	17.06	17.35	-4	818	-0.49%
2021/10/14	0	0.00	6	16.94	17.10	-6	847	-0.71%
2021/10/13	4	16.99	0	0.00	16.95	4	858	0.47%
2021/10/12	5	17.08	3	17.25	17.00	2	863	0.23%
2021/10/06	5	17.39	3	17.45	17.15	2	923	0.22%
2021/10/04	15	17.37	13	17.07	17.05	2	941	0.21%
2021/10/01	0.2	17.30	4	17.56	17.20	-3.8	946	-0.40%
2021/09/30	49	18.37	45	18.38	18.45	4	933	0.43%
2021/09/29	0.2	17.35	0	0.00	17.20	0.2	840	0.02%
2021/09/24	0	0.00	1	17.00	16.95	-1	1,340	-0.07%
2021/09/14	2	17.35	0	0.00	17.35	2	1,566	0.13%
2021/09/13	0	0.00	4	17.45	17.55	-4	1,599	-0.25%
2021/09/09	0	0.00	1	16.90	16.85	-1	1,647	-0.06%
2021/09/08	0	0.00	1	16.65	16.60	-1	1,669	-0.06%
2021/09/03	0	0.00	15	17.17	17.20	-15	1,779	-0.84%
2021/09/02	15	16.90	0	0.00	16.90	15	1,848	0.81%
2021/09/01	0	0.00	5	17.20	17.15	-5	1,935	-0.26%
2021/08/25	5	16.85	0	0.00	16.85	5	3,655	0.14%
2021/08/24	1	16.80	2	16.70	16.80	-1	3,677	-0.03%
2021/08/20	2	16.35	0	0.00	16.40	2	3,729	0.05%
2021/08/19	2	16.45	2	16.40	16.40	0	3,775	0.00%
2021/08/17	52	16.70	0	0.00	16.60	52	4,061	1.28%
2021/08/16	1	17.39	9	17.33	16.90	-8	4,346	-0.18%
2021/08/13	0	17.50	2	17.50	17.50	-2	4,506	-0.04%
2021/08/11	4	17.70	4	17.60	17.60	0	4,679	0.00%
2021/08/10	0.5	17.80	20	17.80	17.75	-19.5	4,701	-0.41%
2021/07/30	0.2	18.05	0	0.00	18.00	0.2	5,446	0.00%
2021/07/29	0	0.00	1	18.10	18.25	-1	5,486	-0.02%
2021/07/28	1	18.00	1	17.70	18.00	0	5,528	0.00%
2021/07/27	0	0.00	1	18.25	18.05	-1	5,782	-0.02%
2021/07/26	4	18.42	1	18.30	18.30	3	5,830	0.05%
2021/07/23	0	0.00	12	18.33	18.45	-12	5,860	-0.20%
2021/07/22	5	17.92	32	17.74	17.70	-27	5,879	-0.46%
2021/07/21	0.1	17.90	0	0.00	17.80	0.1	5,914	0.00%
2021/07/20	10	18.06	0	0.00	18.05	10	5,948	0.17%
2021/07/19	0	0.00	5	18.40	18.35	-5	6,002	-0.08%
2021/07/15	10.3	18.70	21	18.49	18.75	-10.7	6,128	-0.17%
2021/07/14	4.4	18.15	7	18.24	18.20	-2.6	6,169	-0.04%
2021/07/13	1	18.10	0	0.00	18.10	1	6,228	0.02%
2021/07/12	23	18.82	0	0.00	18.65	23	6,251	0.37%
2021/07/09	1	18.95	3	18.92	18.85	-2	6,289	-0.03%
2021/07/08	21	18.92	26	19.14	19.15	-5	6,350	-0.08%
2021/07/07	4.1	18.92	4	18.99	18.80	0.1	6,448	0.00%
2021/07/06	2	18.90	0	0.00	19.00	2	6,517	0.03%
2021/07/05	8	19.53	14	19.38	19.35	-6	6,548	-0.09%
2021/07/02	70	19.93	97	20.15	19.85	-27	6,571	-0.41%
2021/07/01	13	19.35	24	19.58	19.20	-11	6,281	-0.18%
2021/06/30	38	19.31	37	18.65	19.60	1	6,226	0.02%
2021/06/29	7.2	18.35	9	18.01	18.05	-1.9	6,212	-0.03%
2021/06/28	10	18.17	8	18.21	18.25	2	6,221	0.03%
2021/06/25	5	18.24	1	18.10	18.20	4	6,233	0.06%
2021/06/24	9	18.35	0	0.00	18.30	9	6,319	0.14%
2021/06/23	13	18.09	0	0.00	18.15	13	6,508	0.20%
2021/06/22	10	18.15	11	18.19	18.15	-1	6,503	-0.02%
2021/06/21	14	17.78	71	17.81	17.65	-57	6,482	-0.88%
2021/06/18	59	18.15	2	18.28	18.10	57	6,461	0.88%
2021/06/17	1	18.20	5	18.41	18.35	-4	6,457	-0.06%
2021/06/16	1.3	18.22	10	18.28	18.20	-8.7	6,448	-0.14%
2021/06/15	12	18.58	36	18.57	18.55	-24	6,418	-0.37%
2021/06/11	12	18.78	7	18.83	18.85	5	6,394	0.08%
2021/06/10	9.6	18.68	9	18.75	18.75	0.6	6,396	0.01%
2021/06/09	37.1	19.50	18	19.30	19.20	19.1	6,371	0.30%
2021/06/08	59	20.06	29	19.96	20.00	30	6,328	0.47%
2021/06/07	113	20.39	100	20.57	20.65	13	6,236	0.21%	大買/
2021/06/04	150	21.28	176.8	21.33	21.10	-26.8	5,944	-0.45%	大買/大賣/
2021/06/03	77	19.49	59	19.55	20.05	18	5,144	0.35%
2021/06/02	0	0.00	2	18.20	18.25	-2	4,742	-0.04%
2021/06/01	30	18.02	5	18.14	18.05	25	4,718	0.53%
2021/05/31	5.2	18.10	6	18.13	18.05	-0.8	4,709	-0.02%
2021/05/28	3	18.07	5	18.04	18.00	-2	4,690	-0.04%
2021/05/27	13	18.10	4	18.13	18.05	9	4,666	0.19%
2021/05/26	25	18.40	14	18.45	18.40	11	4,628	0.24%
2021/05/25	32	18.66	73	18.47	18.45	-41	4,537	-0.90%
2021/05/24	88	18.53	72	18.80	18.65	16	4,350	0.37%
2021/05/21	40	17.39	23	17.78	17.70	17	4,061	0.42%
2021/05/20	22	17.00	4	16.93	16.70	18	3,885	0.46%
2021/05/19	3	16.17	0	0.00	16.30	3	3,730	0.08%
2021/05/18	17	15.78	5	15.15	16.20	12	3,714	0.32%
2021/05/17	0	0.00	14	14.98	14.80	-14	3,687	-0.38%
2021/05/14	0.4	16.00	0	0.00	15.90	0.4	3,642	0.01%
2021/05/13	0	0.00	5.1	16.60	16.15	-5.1	3,588	-0.14%
2021/05/12	5	18.50	6	17.65	17.40	-1	3,529	-0.03%
2021/05/11	21.1	20.22	21	20.29	19.30	0.1	3,408	0.00%
2021/05/10	19	19.54	32	19.74	19.40	-13	3,152	-0.41%
2021/05/07	25.1	18.39	42	18.42	18.50	-16.9	2,964	-0.57%
2021/05/06	5	18.84	0	0.00	18.50	5	2,933	0.17%
2021/05/05	9	19.06	75.1	18.77	19.00	-66.1	2,890	-2.29%
2021/05/04	62.1	19.29	55	19.90	18.85	7.1	2,843	0.25%
2021/05/03	0	0.00	4	19.77	19.60	-4	2,580	-0.16%
2021/04/29	2.1	19.74	15	19.62	19.50	-12.9	2,532	-0.51%
2021/04/28	0.1	19.70	11	19.74	20.05	-10.9	2,498	-0.44%
2021/04/27	5	20.80	0	0.00	21.00	5	2,475	0.20%
2021/04/26	27	20.75	7	20.64	20.80	20	2,414	0.83%
2021/04/23	19	20.88	1	21.15	20.75	18	2,369	0.76%
2021/04/22	30.2	22.35	8	21.98	21.50	22.2	2,312	0.96%
2021/04/21	1.1	21.07	3	21.30	21.35	-1.9	2,210	-0.08%
2021/04/20	13	21.06	36	20.68	21.00	-23	2,181	-1.05%
2021/04/19	11	20.85	6	20.98	21.05	5	2,147	0.23%
2021/04/16	3	20.00	4.2	19.99	20.00	-1.2	2,076	-0.06%
2021/04/15	6	19.72	18	19.55	19.85	-12	2,035	-0.59%
2021/04/14	6	19.10	19.3	19.10	19.65	-13.3	1,998	-0.67%
2021/04/13	34	19.49	24	19.57	19.05	10	1,994	0.50%
2021/04/12	12	18.88	9.1	18.75	19.40	2.9	1,905	0.15%
2021/04/09	10.1	18.47	4	18.34	18.40	6.1	1,861	0.33%
2021/04/08	26	18.06	13	18.20	18.40	13	1,969	0.66%
2021/04/07	2	17.80	34	17.81	17.85	-32	1,919	-1.67%
2021/04/06	63	18.16	33.1	17.86	17.85	29.9	1,951	1.53%
2021/04/01	55.1	17.72	55	17.92	17.80	0.1	1,932	0.00%
2021/03/31	15	17.28	10.2	17.46	17.25	4.9	2,131	0.23%
2021/03/30	75.5	17.46	18	17.64	17.40	57.5	2,417	2.38%
2021/03/29	52	17.57	22	17.65	17.45	30	2,384	1.26%
2021/03/26	77.1	17.36	44	17.41	17.55	33.1	2,294	1.44%
2021/03/25	5	16.40	7	16.50	16.60	-2	2,108	-0.09%
2021/03/23	2	16.20	10	16.15	16.25	-8	2,081	-0.38%
2021/03/22	1	16.45	1	16.50	16.50	0	2,064	0.00%
2021/03/19	10.3	16.55	0	0.00	16.55	10.3	2,050	0.50%
2021/03/18	11	16.60	0	0.00	16.60	11	2,037	0.54%
2021/03/17	1.1	16.55	0	0.00	16.55	1.1	2,029	0.05%
2021/03/16	5	16.60	2	16.40	16.60	3	2,024	0.15%
2021/03/15	34	16.40	0	0.00	16.40	34	1,999	1.70%
2021/03/12	8	16.13	5	16.11	16.30	3	1,952	0.15%
2021/03/11	31	16.15	50	16.10	16.25	-19	1,911	-0.99%
2021/03/09	6	16.13	8	16.34	16.00	-2	1,882	-0.11%
2021/03/08	2	15.98	12	16.02	15.95	-10	1,835	-0.54%
2021/03/05	0	0.00	1	15.70	15.75	-1	1,829	-0.05%
2021/03/04	1	15.60	3	15.58	15.65	-2	1,839	-0.11%
2021/03/03	1	15.50	0	0.00	15.60	1	1,838	0.05%
2021/03/02	0	0.00	5	15.63	15.55	-5	1,838	-0.27%
2021/02/26	1	15.40	0	0.00	15.45	1	1,838	0.05%
2021/02/25	1	15.60	34	15.48	15.60	-33	1,837	-1.80%
2021/02/24	18	15.43	4	15.40	15.20	14	1,838	0.76%
2021/02/23	0	0.00	8	15.20	15.30	-8	1,840	-0.43%
2021/02/19	1	14.90	0	0.00	14.95	1	1,897	0.05%
2021/02/18	5	14.90	0	0.00	14.95	5	1,918	0.26%
2021/02/17	2	14.65	0	0.00	14.75	2	1,944	0.10%
2021/02/05	1	14.60	0	14.40	14.60	1	1,988	0.05%
2021/02/03	5	14.30	1	14.25	14.30	4	1,976	0.20%
2021/02/02	0.1	14.30	0	0.00	14.25	0.1	1,981	0.00%
2021/01/29	1	14.10	0	0.00	14.10	1	1,998	0.05%
2021/01/27	0	0.00	21	14.10	14.20	-21	1,986	-1.06%
2021/01/25	4	14.28	7.2	14.27	14.35	-3.2	1,989	-0.16%
2021/01/22	3	14.03	1	14.05	14.10	2	1,986	0.10%
2021/01/21	11	14.17	0	0.00	14.00	11	1,981	0.56%
2021/01/20	4	14.25	10	14.35	14.05	-6	1,997	-0.30%
2021/01/18	5	14.40	11	14.50	14.40	-6	1,976	-0.30%
2021/01/15	1	14.60	6	14.55	14.55	-5	1,967	-0.25%
2021/01/14	25	14.99	0	0.00	14.90	25	1,951	1.28%
2021/01/13	2.2	14.87	0	0.00	14.85	2.2	1,951	0.11%
2021/01/12	4	14.73	91	14.85	14.70	-87	1,947	-4.47%
2021/01/11	0	0.00	3	15.10	15.10	-3	1,925	-0.16%
2021/01/08	1	15.30	17	15.25	15.30	-16	1,936	-0.83%
2021/01/07	7	15.46	1	15.55	15.45	6	1,925	0.31%
2021/01/06	16	15.54	16	15.48	15.35	0	1,905	0.00%
2021/01/05	8	16.01	5	16.12	16.05	3	1,832	0.16%
2021/01/04	103	16.15	7	16.23	16.15	96	1,805	5.32%	大買/
2020/12/31	102	16.58	226	16.54	16.50	-124	1,755	-7.06%	大買/大賣/鉅額交易
2020/12/30	0	0.00	20	16.09	15.90	-20	1,572	-1.27%
2020/12/29	61	16.21	66	16.07	16.05	-5	1,548	-0.32%
2020/12/28	15	15.93	70	15.96	16.00	-55	1,479	-3.72%
2020/12/25	223.1	16.33	184	16.21	15.80	39.1	1,422	2.75%	大買/大賣/
2020/12/24	129	15.80	50.8	15.79	16.20	78.2	1,103	7.09%	大買/
2020/12/23	8	14.71	0	0.00	14.75	8	791	1.01%
2020/12/22	15	14.90	59	14.76	14.65	-44	802	-5.48%
2020/12/21	44	14.82	85	14.66	14.95	-41	798	-5.13%
2020/12/17	0	0.00	1	14.70	14.70	-1	808	-0.12%
2020/12/16	0.4	14.70	0	0.00	14.75	0.4	952	0.04%
2020/12/15	6	14.54	0	0.00	14.45	6	980	0.61%
2020/12/14	6	14.60	14	14.65	14.65	-8	978	-0.82%
2020/12/11	4	14.63	25	14.63	14.55	-21	978	-2.15%
2020/12/10	6.2	14.51	6	14.55	14.55	0.2	979	0.02%
2020/12/09	16	14.66	38	14.60	14.60	-22	967	-2.27%
2020/12/08	0.2	14.60	2	14.75	14.75	-1.8	960	-0.19%
2020/12/07	0.2	14.70	0	0.00	14.80	0.2	965	0.02%
2020/12/04	2	14.90	0	0.00	14.85	2	967	0.21%
2020/12/03	0	0.00	6.1	14.88	14.90	-6.1	966	-0.63%
2020/12/02	1	14.95	12	15.00	15.00	-11	985	-1.12%
2020/12/01	6.1	15.08	0	0.00	15.00	6.1	987	0.61%
2020/11/30	0	0.00	8	15.09	15.10	-8	982	-0.81%
2020/11/27	0	14.85	1	14.80	14.85	-1	964	-0.10%
2020/11/26	12	14.75	5	14.71	14.80	7	954	0.73%
2020/11/25	0	14.65	0	0.00	14.75	0	953	0.00%
2020/11/24	5	14.90	21	15.09	14.85	-16	946	-1.69%
2020/11/23	0	0.00	8	14.85	15.00	-8	938	-0.85%
2020/11/20	54	14.81	0	0.00	14.90	54	935	5.77%
2020/11/19	4.2	14.93	33	14.98	14.90	-28.9	943	-3.06%
2020/11/18	0	0.00	2	14.65	14.70	-2	926	-0.22%
2020/11/17	0	0.00	1	14.20	14.25	-1	912	-0.11%
2020/11/16	1	14.40	64	14.51	14.25	-63	928	-6.78%
2020/11/13	13	14.35	104	14.42	14.40	-91	950	-9.58%	大賣/
2020/11/10	15	14.02	0	0.00	14.10	15	1,026	1.46%
2020/11/09	0	0.00	86	14.11	14.05	-86	1,023	-8.40%
2020/11/03	10	13.95	19	13.95	14.05	-9	1,017	-0.88%
2020/11/02	10	13.85	2	13.88	13.95	8	1,011	0.79%
2020/10/30	86	13.86	10	13.95	13.90	76	1,013	7.50%
2020/10/29	25	13.88	0	13.60	14.00	25	1,011	2.47%
2020/10/28	10	14.00	10	14.15	14.05	0	1,017	0.00%
2020/10/27	10	13.93	0	0.00	14.00	10	1,004	1.00%
2020/10/26	5	14.00	0	0.00	14.05	5	1,012	0.49%
2020/10/22	5	13.85	8	13.90	13.95	-3	1,005	-0.30%
2020/10/21	0	0.00	6	13.94	14.00	-6	1,010	-0.59%
2020/10/20	9	13.95	0	0.00	14.00	9	1,015	0.89%
2020/10/19	11	13.86	0	0.00	13.95	11	1,013	1.09%
2020/10/16	56	13.99	0	0.00	13.90	56	1,009	5.55%
2020/10/15	13	13.77	0	0.00	13.75	13	990	1.31%
2020/10/12	1	13.65	0	0.00	13.65	1	990	0.10%
2020/10/05	0	0.00	39	13.65	13.70	-39	994	-3.92%
2020/09/30	16	13.52	0	0.00	13.55	16	998	1.60%
2020/09/29	0	0.00	3	13.55	13.55	-3	1,000	-0.30%
2020/09/28	0	0.00	3	13.50	13.65	-3	1,000	-0.30%
2020/09/25	0	0.00	46	13.59	13.45	-46	1,002	-4.59%
2020/09/24	43	13.50	8	13.51	13.50	35	987	3.54%
2020/09/23	2	13.85	3	13.65	13.60	-1	978	-0.10%
2020/09/22	20	13.86	0	0.00	13.85	20	968	2.06%
2020/09/21	185	14.41	94	14.28	14.30	91	955	9.53%	大買/
2020/09/18	10	13.65	170	13.93	14.00	-160	815	-19.61%	大賣/鉅額交易
2020/09/17	7	13.59	4	13.69	13.70	3	789	0.38%
2020/09/16	4	13.55	0	0.00	13.65	4	801	0.50%
2020/09/15	4	13.60	0	0.00	13.60	4	832	0.48%
2020/09/09	5	13.55	0	0.00	13.65	5	913	0.55%
2020/09/08	110	13.70	15	13.70	13.70	95	905	10.49%	大買/
2020/09/07	95	13.61	10	13.75	13.80	85	898	9.46%
2020/09/04	20	13.50	2	13.55	13.55	18	875	2.06%
2020/09/03	35	13.56	1	13.55	13.60	34	871	3.90%
2020/09/02	5	13.55	0	0.00	13.55	5	870	0.57%
2020/09/01	0	0.00	6	13.63	13.60	-6	870	-0.69%
2020/08/31	0	0.00	5	13.60	13.55	-5	875	-0.57%
2020/08/28	10	13.50	0	0.00	13.60	10	899	1.11%
2020/08/27	9	13.50	10	13.70	13.50	-1	895	-0.11%
2020/08/26	8	13.62	47	13.64	13.65	-39	890	-4.38%
2020/08/25	5	13.99	4	14.00	14.00	1	874	0.11%
2020/08/24	35	13.82	18	13.85	13.85	17	850	2.00%
2020/08/21	0	0.00	15	13.95	13.90	-15	823	-1.82%
2020/08/20	32	13.99	2	13.90	13.80	30	813	3.69%
2020/08/19	2	14.35	25	14.34	14.40	-23	771	-2.98%
2020/08/18	15	14.00	3	13.95	14.05	12	717	1.67%
2020/08/17	30	14.05	38	14.00	14.05	-8	697	-1.15%
2020/08/14	25	13.58	10	13.67	13.60	15	640	2.34%
2020/08/05	0	0.00	2	13.05	13.00	-2	610	-0.33%
2020/07/31	20	13.20	1	13.30	13.20	19	667	2.84%
2020/07/30	3	13.10	0	0.00	13.10	3	658	0.46%
2020/07/28	0	0.00	20	12.90	12.90	-20	652	-3.06%
2020/07/22	0	0.00	2	13.00	12.95	-2	656	-0.30%
2020/07/17	0	0.00	3	13.10	12.90	-3	649	-0.46%
2020/07/15	3	13.10	0	0.00	13.00	3	652	0.46%
2020/07/13	0	0.00	10	13.05	13.05	-10	652	-1.53%
2020/07/09	0	0.00	1	13.15	13.10	-1	658	-0.15%
2020/07/06	0	0.00	3	12.90	13.00	-3	658	-0.46%
2020/06/24	4	12.85	0	0.00	12.90	4	671	0.60%
2020/06/23	3	13.10	10	13.00	12.90	-7	671	-1.04%
2020/06/22	2	13.08	3	13.35	13.00	-1	662	-0.15%
2020/06/19	11	12.80	2	12.75	12.80	9	635	1.42%
2020/06/18	35.2	13.17	10	13.06	12.90	25.2	633	3.98%
2020/06/17	40	12.45	10	12.65	12.70	30	573	5.23%
2020/06/16	0	0.00	2	12.20	12.25	-2	559	-0.36%
2020/06/11	10	12.35	0	0.00	12.15	10	592	1.69%
2020/06/10	2	12.55	0	0.00	12.50	2	602	0.33%
2020/06/08	0	0.00	1	12.55	12.60	-1	624	-0.16%
2020/06/04	0	0.00	12	12.30	12.50	-12	623	-1.92%
2020/06/03	0	0.00	0	12.05	12.10	0	607	0.00%
2020/05/25	14	11.84	0	0.00	11.85	14	625	2.24%
2020/05/22	3	11.90	0	0.00	11.95	3	621	0.48%
2020/05/21	0	0.00	15	12.00	12.00	-15	621	-2.41%
2020/05/20	2	11.90	0	0.00	11.90	2	620	0.32%
2020/05/15	17	12.06	22	11.97	12.10	-5	615	-0.81%
2020/05/14	0	0.00	17	12.26	12.20	-17	595	-2.86%
2020/05/12	1	12.20	0	0.00	12.10	1	583	0.17%
2020/05/11	2	11.90	4	12.15	12.15	-2	577	-0.35%
2020/05/08	7	12.29	0	0.00	11.90	7	569	1.23%
2020/05/07	3	11.62	1	11.55	11.70	2	529	0.38%
2020/05/06	0	0.00	40	11.63	11.70	-40	521	-7.67%
2020/04/29	1	11.65	0	0.00	11.65	1	540	0.19%
2020/04/28	1	11.55	0	0.00	11.45	1	537	0.19%
2020/04/17	0	0.00	1	11.70	11.55	-1	546	-0.18%
2020/04/14	1	11.45	0	0.00	11.65	1	541	0.18%
2020/04/09	0	0.00	2	11.35	11.30	-2	528	-0.38%
2020/04/07	2	11.40	0	0.00	11.40	2	515	0.39%
2020/04/06	0	0.00	21	11.25	11.25	-21	518	-4.05%
2020/04/01	1	11.10	0	0.00	11.05	1	514	0.19%
2020/03/30	0	0.00	22	10.90	11.05	-22	520	-4.22%
2020/03/27	0	0.00	1	11.20	11.15	-1	523	-0.19%
2020/03/26	30	10.85	40	10.98	11.25	-10	522	-1.91%
2020/03/25	10	10.90	6	11.10	10.90	4	519	0.77%
2020/03/24	10	10.60	93	10.57	10.80	-83	515	-16.10%
2020/03/23	1	10.20	25	10.14	10.25	-24	511	-4.70%
2020/03/20	0	0.00	38	10.16	10.20	-38	511	-7.43%
2020/03/19	11.1	9.46	0	0.00	9.32	11.1	509	2.18%
2020/03/18	1	10.10	1	10.15	10.10	0	490	0.00%
2020/03/17	26	10.17	10	10.20	10.10	16	485	3.30%
2020/03/16	57	10.89	0	0.00	10.70	57	471	12.08%
2020/03/13	40	11.29	41	11.51	11.50	-1	457	-0.22%
2020/03/11	10	13.15	0	0.00	13.05	10	429	2.33%
2020/03/10	2	13.05	3	13.00	13.15	-1	428	-0.23%
2020/03/09	41	13.37	2	13.25	13.25	39	417	9.34%
2020/03/05	0	0.00	24	13.74	13.75	-24	404	-5.94%
2020/03/04	10	13.55	20	13.65	13.65	-10	406	-2.46%
2020/03/03	0	0.00	10	13.70	13.65	-10	404	-2.47%
2020/03/02	0	0.00	29	13.59	13.60	-29	402	-7.20%
2020/02/27	9	13.65	5	13.65	13.40	4	392	1.02%
2020/02/26	10	13.65	1	13.65	13.65	9	386	2.33%
2020/02/25	10	13.65	20	13.70	13.75	-10	385	-2.59%
2020/02/21	10	13.70	16	13.75	13.80	-6	384	-1.56%
2020/02/20	18.3	13.70	0	0.00	13.75	18.3	385	4.75%
2020/02/19	0	0.00	5	13.75	13.75	-5	385	-1.30%
2020/02/17	0	0.00	10	13.75	13.75	-10	395	-2.53%
2020/02/13	0	0.00	20	13.78	13.75	-20	398	-5.02%
2020/02/12	3	13.65	0	0.00	13.70	3	397	0.75%
2020/02/11	13	13.65	0	0.00	13.65	13	410	3.16%
2020/02/10	40	13.71	0	0.00	13.70	40	417	9.59%
2020/02/07	26	13.85	0	0.00	13.90	26	418	6.21%
2020/02/06	0	0.00	20	14.00	14.00	-20	421	-4.75%
2020/02/04	1	13.65	40	13.89	13.90	-39	541	-7.20%
2020/02/03	11	13.27	0	0.00	13.75	11	536	2.05%
2020/01/31	4	13.60	0	0.00	13.65	4	520	0.77%
2020/01/30	34	13.65	20	13.73	13.60	14	525	2.67%
2020/01/17	0	0.00	10	14.35	14.30	-10	511	-1.96%
2020/01/14	0	0.00	2	14.25	14.15	-2	544	-0.37%
2020/01/10	2	14.10	0	0.00	14.10	2	549	0.36%
2020/01/08	10	14.05	9	14.05	14.10	1	554	0.18%
2020/01/07	0	0.00	1	14.35	14.25	-1	553	-0.18%
2020/01/06	10	14.30	11	14.30	14.30	-1	552	-0.18%
2020/01/02	0	0.00	5	14.45	14.35	-5	551	-0.91%
2019/12/30	0	0.00	3	14.40	14.35	-3	554	-0.54%
2019/12/27	0	0.00	10	14.40	14.40	-10	544	-1.84%
2019/12/26	0	0.00	20	14.40	14.40	-20	541	-3.70%
2019/12/25	0	0.00	30	14.40	14.40	-30	547	-5.48%
2019/12/24	1	14.30	8	14.25	14.30	-7	543	-1.29%
2019/12/23	6	14.18	2	14.25	14.20	4	544	0.73%
2019/12/20	0	0.00	22	14.17	14.20	-22	541	-4.06%
2019/12/19	2	14.10	0	0.00	14.15	2	542	0.37%
2019/12/18	5	14.20	1	14.20	14.25	4	546	0.73%
2019/12/16	0	0.00	2	14.10	14.20	-2	555	-0.36%
2019/12/12	7	14.00	0	0.00	14.00	7	549	1.27%
2019/12/10	0	0.00	2	14.00	14.05	-2	558	-0.36%
2019/12/09	0	0.00	1	14.00	13.95	-1	566	-0.18%
2019/12/04	3	13.92	0	0.00	14.00	3	571	0.52%
2019/11/27	0	0.00	0.9	14.00	14.05	-0.9	595	-0.15%
2019/11/25	0	0.00	1	14.00	14.05	-1	600	-0.17%
2019/11/21	1	13.95	10	13.95	14.00	-9	617	-1.46%
2019/11/20	20	14.03	10	14.00	14.00	10	626	1.60%
2019/11/14	1	13.95	0	0.00	13.95	1	698	0.14%
2019/11/11	20	14.05	0	0.00	14.05	20	726	2.75%
2019/11/08	7	14.20	0	0.00	14.25	7	725	0.97%
2019/11/07	43	14.28	0	0.00	14.30	43	713	6.03%
2019/11/06	20	14.33	14	14.40	14.40	6	712	0.84%
2019/11/04	0	0.00	1	14.35	14.50	-1	724	-0.14%
2019/11/01	262	14.69	213	14.52	14.40	49	723	6.78%	大買/大賣/
2019/10/30	0	0.00	1	14.20	14.25	-1	647	-0.15%
2019/10/29	4	14.10	0	0.00	14.10	4	651	0.61%
2019/10/28	0	0.00	1	14.20	14.20	-1	657	-0.15%
2019/10/25	0	0.00	10	14.10	14.10	-10	652	-1.53%
2019/10/23	30	14.25	50	14.15	14.25	-20	654	-3.06%
2019/10/22	5	14.28	1	14.25	14.25	4	657	0.61%
2019/10/21	2	14.23	5	14.10	14.25	-3	654	-0.46%
2019/10/18	1	13.90	5	14.00	14.00	-4	635	-0.63%
2019/10/17	0	0.00	3	14.03	14.00	-3	645	-0.47%
2019/10/15	1	13.90	10	13.95	13.95	-9	652	-1.38%
2019/09/27	7	13.85	0	0.00	13.95	7	753	0.93%
2019/09/25	0	0.00	1	14.00	13.95	-1	744	-0.13%
2019/09/20	0	0.00	5	14.10	14.05	-5	757	-0.66%
2019/09/18	100	14.00	110	14.05	14.10	-10	797	-1.25%	大賣/
2019/09/16	2	13.95	0	0.00	13.95	2	812	0.25%
2019/09/12	0	0.00	50	13.90	13.90	-50	829	-6.03%
2019/09/10	0	0.00	200	13.80	13.85	-200	834	-23.97%	大賣/鉅額交易
2019/08/26	60	13.95	0	0.00	14.00	60	922	6.50%
2019/08/22	70	14.05	0	0.00	14.05	70	936	7.48%
2019/08/21	50	14.00	0	0.00	14.05	50	1,021	4.89%
2019/08/20	2	14.10	0	0.00	14.00	2	1,038	0.19%
2019/08/19	50	14.15	57	14.25	14.15	-7	1,042	-0.67%
2019/08/16	46	14.00	46	14.20	14.25	0	1,021	0.00%
2019/08/15	0	0.00	49	14.00	14.05	-49	1,005	-4.87%
2019/08/14	37	13.92	5	13.90	13.90	32	1,006	3.18%
2019/08/13	50	13.80	33	13.85	13.80	17	1,024	1.66%
2019/08/12	25	13.67	5	13.75	13.70	20	1,038	1.93%
2019/08/08	25	13.70	10	13.80	13.75	15	1,071	1.40%
2019/08/06	8	13.65	1	13.55	13.70	7	1,168	0.60%
2019/08/05	57	13.79	0	0.00	13.75	57	1,163	4.90%
2019/08/02	50	14.00	0	0.00	13.90	50	1,162	4.30%
2019/08/01	11	14.15	11	14.20	14.10	0	1,154	0.00%
2019/07/31	1	14.00	1	14.00	14.05	0	1,127	0.00%
2019/07/23	1	14.00	0	0.00	13.95	1	1,197	0.08%
2019/07/22	0	0.00	3	14.15	13.95	-3	1,197	-0.25%
2019/07/19	0	0.00	10	14.05	14.05	-10	1,212	-0.82%
2019/07/17	0	0.00	1	14.00	14.00	-1	1,231	-0.08%
2019/07/16	5	14.05	57	14.02	14.00	-52	1,249	-4.16%
2019/07/15	0	0.00	13	13.84	13.80	-13	1,231	-1.06%
2019/07/12	10	13.80	20	13.75	13.75	-10	1,237	-0.81%
2019/07/11	0	0.00	116	13.65	13.60	-116	1,236	-9.38%	大賣/鉅額交易
2019/07/10	26	13.45	10	13.40	13.45	16	1,230	1.30%
2019/07/09	62	13.59	32	13.49	13.45	30	1,238	2.42%
2019/07/08	10	13.74	27	13.75	13.75	-17	1,213	-1.40%
2019/07/05	55	13.80	5	13.80	13.80	50	1,219	4.10%
2019/07/04	30	13.81	0	0.00	13.80	30	1,228	2.44%
2019/07/03	27	13.85	0	0.00	13.85	27	1,291	2.09%
2019/07/02	12	13.89	0	0.00	13.85	12	1,307	0.92%
2019/07/01	2	13.90	0	0.00	13.95	2	1,311	0.15%
2019/06/28	5	13.85	2	13.95	13.95	3	1,317	0.23%
2019/06/27	18	13.94	10	13.90	13.90	8	1,324	0.60%
2019/06/26	16	13.90	8	13.95	13.90	8	1,329	0.60%
2019/06/25	31	14.65	20	14.65	14.65	11	1,324	0.83%
2019/06/24	0	0.00	20	14.75	14.75	-20	1,319	-1.52%
2019/06/21	0	0.00	7	14.75	14.70	-7	1,310	-0.53%
2019/06/20	1	14.65	22	14.68	14.75	-21	1,311	-1.60%
2019/06/19	16	14.53	6	14.60	14.60	10	1,302	0.77%
2019/06/18	10	14.50	1	14.50	14.55	9	1,301	0.69%
2019/06/17	5	14.54	0	0.00	14.50	5	1,302	0.38%
2019/06/14	41	14.58	6	14.57	14.55	35	1,306	2.68%
2019/06/13	51	14.60	0	0.00	14.60	51	1,323	3.85%
2019/06/12	6	14.51	6	14.55	14.55	0	1,395	0.00%
2019/06/11	70	14.70	11	14.60	14.60	59	1,389	4.25%
2019/06/10	1	14.75	12	14.79	14.80	-11	1,368	-0.80%
2019/06/06	16	14.83	1	14.85	14.75	15	1,369	1.10%
2019/06/05	3	15.05	0	0.00	15.05	3	1,360	0.22%
2019/06/04	7	15.06	1	15.10	15.10	6	1,350	0.44%
2019/06/03	5	15.05	34	15.05	15.15	-29	1,339	-2.16%
2019/05/31	10	14.90	50	14.87	14.90	-40	1,312	-3.05%
2019/05/30	58	14.71	1	14.85	14.75	57	1,299	4.39%
2019/05/29	10	14.65	1	14.60	14.75	9	1,288	0.70%
2019/05/28	20	15.08	4	15.10	14.65	16	1,273	1.26%
2019/05/24	2	14.70	5	14.75	14.65	-3	1,166	-0.26%
2019/05/22	0	0.00	2	14.60	14.60	-2	1,154	-0.17%
2019/05/21	5	14.65	3	14.65	14.65	2	1,146	0.17%
2019/05/20	0	0.00	2	14.60	14.70	-2	1,131	-0.18%
2019/05/17	3	14.58	13	14.67	14.45	-10	1,107	-0.90%
2019/05/16	3	14.65	3	14.63	14.65	0	1,090	0.00%
2019/05/15	0	0.00	1	14.50	14.50	-1	1,071	-0.09%
2019/05/14	0	0.00	19	14.30	14.30	-19	1,036	-1.83%
2019/05/13	2	13.85	4	13.93	13.85	-2	981	-0.20%
2019/05/10	19	13.81	15	13.87	13.80	4	977	0.41%
2019/05/09	2	13.95	5	14.00	13.90	-3	966	-0.31%
2019/05/08	2	14.05	0	0.00	14.10	2	970	0.21%
2019/05/07	1	14.15	0	0.00	14.20	1	962	0.10%
2019/05/06	5	14.05	0	0.00	14.10	5	955	0.52%
2019/05/03	2	14.40	0	0.00	14.45	2	935	0.21%
2019/05/02	5	14.26	0	0.00	14.30	5	903	0.55%
2019/04/26	0	0.00	11	14.00	13.95	-11	866	-1.27%
2019/04/25	1	14.15	0	0.00	14.00	1	862	0.12%
2019/04/24	3	14.10	0	0.00	14.00	3	838	0.36%
2019/04/23	4	13.98	5	14.00	14.05	-1	830	-0.12%
2019/04/15	25	13.98	46	14.01	13.95	-21	740	-2.84%
2019/04/12	24	13.80	58	13.81	13.75	-34	720	-4.72%
2019/04/11	4	13.80	0	0.00	13.80	4	713	0.56%
2019/04/10	5	13.94	6	13.98	14.00	-1	703	-0.14%
2019/04/09	30	14.05	73	14.10	14.05	-43	694	-6.19%
2019/04/08	0	0.00	23	13.70	13.70	-23	629	-3.66%
2019/04/03	0	0.00	3	13.60	13.60	-3	611	-0.49%
2019/04/02	23	13.46	0	0.00	13.50	23	607	3.79%
2019/04/01	4	13.49	1	13.60	13.45	3	592	0.51%
2019/03/29	20	13.45	20	13.58	13.50	0	577	0.00%
2019/03/28	10	13.48	11	13.50	13.45	-1	566	-0.18%
2019/03/27	0	0.00	30	13.42	13.50	-30	556	-5.39%
2019/03/22	35	13.38	3	13.37	13.35	32	540	5.92%
2019/03/21	2	13.40	0	0.00	13.45	2	601	0.33%
2019/03/20	0	0.00	1	13.40	13.45	-1	608	-0.16%
2019/03/19	6	13.53	0	0.00	13.50	6	607	0.99%
2019/03/18	20	13.45	12	13.63	13.50	8	603	1.33%
2019/03/15	45	13.44	47	13.53	13.45	-2	589	-0.34%
2019/03/14	7	12.90	0	0.00	12.85	7	513	1.36%
2019/03/13	3	12.85	0	0.00	12.85	3	516	0.58%
2019/03/11	50	12.75	0	0.00	12.75	50	524	9.54%
2019/03/08	0	0.00	14	12.80	12.85	-14	543	-2.58%
2019/03/07	0	0.00	14	12.85	12.80	-14	550	-2.54%
2019/03/06	0	0.00	18	12.92	12.85	-18	555	-3.24%
2019/03/04	4	12.90	14	12.90	12.95	-10	556	-1.80%
2019/02/27	5	12.85	10	12.85	12.85	-5	552	-0.90%
2019/02/26	0	0.00	8	12.85	12.85	-8	552	-1.45%
2019/02/25	0	0.00	2	12.85	12.90	-2	546	-0.37%
2019/02/22	3	12.80	4	12.85	12.80	-1	545	-0.18%
2019/02/21	42	12.80	352	12.82	12.90	-310	542	-57.12%	大賣/鉅額交易
2019/02/20	3	12.90	0	0.00	12.90	3	539	0.56%
2019/02/18	6	12.90	0	0.00	12.95	6	538	1.12%
2019/02/15	170	12.95	0	0.00	12.85	170	538	31.56%	大買/鉅額交易
2019/02/14	191	12.82	3	12.85	12.85	188	534	35.19%	大買/鉅額交易
2019/02/12	0	0.00	2	12.75	12.80	-2	528	-0.38%
2019/02/11	0	0.00	4	12.80	12.85	-4	519	-0.77%
2019/01/30	1	12.75	4	12.75	12.80	-3	516	-0.58%
2019/01/29	10	12.78	0	0.00	12.70	10	513	1.95%
2019/01/28	10	12.70	0	0.00	12.75	10	500	2.00%
2019/01/24	0	0.00	20	12.70	12.70	-20	508	-3.93%
2019/01/23	2	12.75	0	0.00	12.75	2	511	0.39%
2019/01/22	0	0.00	1	12.85	12.80	-1	515	-0.19%
2019/01/21	0	0.00	10	12.83	12.80	-10	517	-1.93%
2019/01/18	0	0.00	42	12.75	12.70	-42	530	-7.91%
2019/01/17	0	0.00	57	12.63	12.60	-57	538	-10.58%
2019/01/16	5	12.65	0	0.00	12.60	5	541	0.92%
2019/01/15	0	0.00	2	12.65	12.65	-2	546	-0.37%
2019/01/11	4	12.60	3	12.70	12.60	1	554	0.18%
2019/01/09	5	12.65	5	12.65	12.75	0	584	0.00%
2019/01/03	10	12.60	0	0.00	12.65	10	633	1.58%
2019/01/02	0	0.00	1	13.00	12.60	-1	638	-0.16%
2018/12/28	0	0.00	1	12.85	12.85	-1	637	-0.16%
2018/12/27	123	12.80	5	12.70	12.70	118	648	18.19%	大買/鉅額交易
2018/12/26	0	0.00	5	12.80	12.70	-5	648	-0.77%
2018/12/22	0	0.00	7	12.80	12.75	-7	679	-1.03%
2018/12/21	27	12.75	38	12.72	12.75	-11	712	-1.54%
2018/12/20	6	12.65	12	12.75	12.60	-6	773	-0.78%
2018/12/19	33	12.57	9	12.78	12.65	24	774	3.10%
2018/12/18	10	12.68	5	12.80	12.55	5	787	0.63%
2018/12/17	40	12.84	4	12.80	12.85	36	800	4.50%
2018/12/14	15	13.00	15	12.88	13.00	0	812	0.00%
2018/12/10	2	12.50	0	0.00	12.60	2	799	0.25%
2018/12/07	10	12.50	10	12.48	12.50	0	796	0.00%
2018/12/05	2	12.60	0	0.00	12.60	2	795	0.25%
2018/12/04	0	0.00	5	12.80	12.65	-5	807	-0.62%
2018/12/03	16	12.86	8	12.75	12.80	8	820	0.98%
2018/11/30	5	12.50	5	12.60	12.50	0	811	0.00%
2018/11/29	3	12.40	0	0.00	12.30	3	804	0.37%
2018/11/28	10	12.30	20	12.33	12.30	-10	802	-1.25%
2018/11/27	0	0.00	3	12.28	12.25	-3	817	-0.37%
2018/11/22	1	12.25	0	0.00	12.25	1	844	0.12%
2018/11/20	6	12.35	6	12.40	12.35	0	860	0.00%
2018/11/16	0	0.00	10	12.25	12.35	-10	879	-1.14%
2018/11/13	0	0.00	1	12.20	12.30	-1	938	-0.11%
2018/11/08	3	12.35	4	12.33	12.35	-1	985	-0.10%
2018/11/07	0	0.00	3	12.25	12.30	-3	1,002	-0.30%
2018/11/02	5	12.25	4	12.30	12.20	1	1,065	0.09%
2018/10/31	4	12.20	0	0.00	12.25	4	1,076	0.37%
2018/10/26	50	12.00	70	12.19	12.10	-20	1,092	-1.83%
2018/10/23	20	12.45	0	0.00	12.40	20	1,084	1.84%
2018/10/22	5	12.65	5	12.70	12.60	0	1,088	0.00%
2018/10/19	0	0.00	1	12.45	12.60	-1	1,097	-0.09%
2018/10/17	9	12.88	5	12.93	12.65	4	1,100	0.36%
2018/10/16	15	12.60	15	12.72	12.65	0	1,082	0.00%
2018/10/15	5	12.60	0	0.00	12.65	5	1,092	0.46%
2018/10/12	15	12.42	25	12.63	12.75	-10	1,098	-0.91%
2018/10/11	22	12.61	0	0.00	12.40	22	1,092	2.01%
2018/10/09	0	0.00	30	13.50	13.50	-30	1,070	-2.80%
2018/10/05	21	13.55	3	13.45	13.40	18	1,080	1.67%
2018/10/04	0	0.00	4	13.60	13.65	-4	1,069	-0.37%
2018/10/03	5	13.75	0	0.00	13.65	5	1,083	0.46%
2018/10/02	5	13.80	2	13.75	13.75	3	1,085	0.28%
2018/10/01	0	0.00	1	13.80	13.80	-1	1,081	-0.09%
2018/09/28	5	14.12	2	13.98	13.95	3	1,114	0.27%
2018/09/27	43	14.18	50	14.03	14.05	-7	1,118	-0.63%
2018/09/26	1	13.80	6	13.80	13.85	-5	1,117	-0.45%
2018/09/25	7	13.83	52	13.73	13.85	-45	1,146	-3.93%
2018/09/21	50	13.55	50	13.65	13.60	0	1,209	0.00%
2018/09/20	53	13.60	0	0.00	13.55	53	1,228	4.31%
2018/09/19	0	0.00	205	13.74	13.65	-205	1,211	-16.92%	大賣/鉅額交易
2018/09/18	18	13.40	31	13.57	13.40	-13	1,187	-1.09%
2018/09/17	57	13.30	10	13.33	13.30	47	1,174	4.00%
2018/09/14	29	13.35	22	13.49	13.40	7	1,206	0.58%
2018/09/13	3	13.37	36	13.38	13.45	-33	1,207	-2.73%
2018/09/12	0	0.00	21	13.34	13.25	-21	1,212	-1.73%
2018/09/11	0	0.00	153	13.28	13.35	-153	1,229	-12.45%	大賣/鉅額交易
2018/09/10	5	13.20	4	13.05	13.00	1	1,245	0.08%
2018/09/07	23	13.33	0	0.00	13.30	23	1,343	1.71%
2018/09/06	52	13.50	20	13.50	13.45	32	1,375	2.33%
2018/09/05	5	13.65	38	13.65	13.60	-33	1,379	-2.39%
2018/09/03	60	13.71	37	13.80	13.60	23	1,432	1.61%
2018/08/31	0	0.00	70	13.84	13.85	-70	1,431	-4.89%
2018/08/30	15	13.80	57	13.82	13.75	-42	1,460	-2.88%
2018/08/29	136	13.68	49	13.67	13.65	87	1,466	5.93%	大買/
2018/08/28	47	13.75	2	13.75	13.75	45	1,484	3.03%
2018/08/27	15	13.75	23	13.87	13.90	-8	1,531	-0.52%
2018/08/24	2	13.90	0	0.00	13.80	2	1,592	0.13%
2018/08/23	39	13.85	0	0.00	14.00	39	1,611	2.42%
2018/08/21	1	13.75	24	13.75	13.70	-23	1,590	-1.45%
2018/08/20	14	13.50	17	13.59	13.50	-3	1,592	-0.19%
2018/08/17	61	13.36	5	13.50	13.35	56	1,601	3.50%
2018/08/16	83	13.25	7	13.32	13.30	76	1,610	4.72%
2018/08/15	125	13.42	14	13.50	13.45	111	1,622	6.84%	大買/鉅額交易
2018/08/14	2	13.75	0	0.00	13.70	2	1,633	0.12%
2018/08/13	2	13.95	0	0.00	13.85	2	1,661	0.12%
2018/08/10	7	14.09	33	14.16	14.05	-26	1,721	-1.51%
2018/08/09	0	0.00	16	14.03	13.95	-16	1,811	-0.88%
2018/08/08	12	13.93	12	14.08	13.95	0	2,285	0.00%
2018/08/07	20	13.77	20	13.85	13.80	0	2,390	0.00%
2018/08/03	0	0.00	20	13.80	13.80	-20	2,403	-0.83%
2018/08/02	40	13.80	0	0.00	13.80	40	2,411	1.66%
2018/08/01	2	13.90	5	13.95	13.95	-3	2,407	-0.12%
2018/07/31	1	13.75	20	13.80	13.75	-19	2,398	-0.79%
2018/07/30	0	0.00	30	13.75	13.70	-30	2,403	-1.25%
2018/07/27	0	0.00	30	13.85	13.80	-30	2,411	-1.24%
2018/07/26	0	0.00	61	13.83	13.80	-61	2,414	-2.53%
2018/07/25	0	0.00	2	13.60	13.65	-2	2,416	-0.08%
2018/07/24	63	13.50	0	0.00	13.60	63	2,477	2.54%
2018/07/23	37	13.57	16	13.63	13.55	21	2,484	0.85%
2018/07/19	34	13.65	0	0.00	13.70	34	2,493	1.36%
2018/07/18	53	13.73	5	13.86	13.70	48	2,510	1.91%
2018/07/16	18	13.66	27	13.82	13.70	-9	2,521	-0.36%
2018/07/13	2	13.65	6	13.64	13.65	-4	2,524	-0.16%
2018/07/12	5.3	13.55	1	13.55	13.55	4.3	2,534	0.17%
2018/07/11	10	13.43	0	0.00	13.45	10	2,575	0.39%
2018/07/10	46	13.67	0	0.00	13.55	46	2,596	1.77%
2018/07/06	6	13.82	0	0.00	13.65	6	2,634	0.23%
2018/07/05	2	14.15	0	0.00	14.05	2	2,645	0.08%
2018/07/04	6.1	14.85	10	14.88	14.90	-3.9	2,724	-0.14%
2018/07/03	2	14.83	2	14.80	14.75	0	3,050	0.00%
2018/07/02	31	14.97	20	15.02	14.85	11	3,169	0.35%
2018/06/28	0	0.00	2	14.60	14.55	-2	3,339	-0.06%
2018/06/26	1	14.65	0	0.00	14.65	1	3,369	0.03%
2018/06/25	8	14.80	71	14.78	14.80	-63	3,363	-1.87%
2018/06/22	0	0.00	2	14.55	14.50	-2	3,350	-0.06%
2018/06/21	0	0.00	1	14.60	14.60	-1	3,350	-0.03%
2018/06/20	4	14.40	22	14.60	14.55	-18	3,373	-0.53%
2018/06/19	76	14.58	7	14.54	14.50	69	3,376	2.04%
2018/06/15	52	14.65	130	14.92	14.80	-78	3,365	-2.32%	大賣/
2018/06/14	16	14.68	230	14.73	14.85	-214	3,258	-6.57%	大賣/鉅額交易
2018/06/13	20	14.41	3	14.45	14.45	17	3,215	0.53%
2018/06/12	83	14.54	19	14.50	14.45	64	3,253	1.97%
2018/06/11	107	14.65	30	14.88	14.60	77	3,222	2.39%	大買/
2018/06/08	3	14.72	5	14.75	14.70	-2	3,225	-0.06%
2018/06/07	116	14.79	1	14.85	14.75	115	3,215	3.58%	大買/鉅額交易
2018/06/06	7	14.79	0	0.00	14.80	7	3,200	0.22%
2018/06/05	32	14.84	0	0.00	14.75	32	3,202	1.00%
2018/06/04	36	15.13	44	14.99	14.95	-8	3,184	-0.25%
2018/06/01	51	14.98	72	14.96	14.85	-21	3,138	-0.67%
2018/05/31	0	0.00	51	14.70	14.70	-51	3,102	-1.64%
2018/05/30	15	14.47	1	14.50	14.50	14	3,094	0.45%
2018/05/29	0	0.00	11	14.65	14.60	-11	3,088	-0.36%
2018/05/28	16	14.58	1	14.60	14.50	15	3,103	0.48%
2018/05/25	1	14.60	51	14.80	14.55	-50	3,102	-1.61%
2018/05/24	0	0.00	48	14.80	14.75	-48	3,108	-1.54%
2018/05/23	68	14.59	4	14.61	14.65	64	3,135	2.04%
2018/05/22	108	14.66	0	0.00	14.60	108	3,116	3.47%	大買/鉅額交易
2018/05/21	9	14.88	40	14.90	14.90	-31	3,144	-0.99%
2018/05/18	9	15.00	27	15.00	14.80	-18	3,172	-0.57%
2018/05/17	1	14.85	16	14.88	14.90	-15	3,130	-0.48%
2018/05/16	243	15.39	400	15.14	15.20	-157	3,027	-5.19%	大買/大賣/鉅額交易
2018/05/15	108	14.45	224	14.45	14.45	-116	2,559	-4.53%	大買/大賣/鉅額交易
2018/05/14	19	13.80	15	13.90	13.80	4	2,503	0.16%
2018/05/11	12	13.88	1	13.95	13.85	11	2,513	0.44%
2018/05/10	73	13.96	27	14.00	14.00	46	2,510	1.83%
2018/05/09	1	14.10	0	0.00	14.10	1	2,520	0.04%
2018/05/08	0	0.00	3	14.30	14.20	-3	2,542	-0.12%
2018/05/07	5	14.10	0	0.00	14.05	5	2,544	0.20%
2018/05/04	74	13.85	49	13.95	13.90	25	2,560	0.98%
2018/05/03	5	14.10	0	0.00	14.10	5	2,560	0.20%
2018/05/02	1	14.20	19	14.09	14.05	-18	2,570	-0.70%
2018/04/30	21	14.22	22	13.86	14.05	-1	2,573	-0.04%
2018/04/27	54	13.54	2	13.60	13.60	52	2,536	2.05%
2018/04/26	5	13.65	0	0.00	13.60	5	2,542	0.20%
2018/04/24	6	13.72	5	13.80	13.70	1	2,594	0.04%
2018/04/23	10	14.05	0	0.00	14.00	10	2,592	0.39%
2018/04/20	96	14.00	0	0.00	14.00	96	2,600	3.69%
2018/04/18	9	14.00	2	14.10	14.15	7	2,632	0.27%
2018/04/17	61	14.33	27	14.10	13.95	34	2,689	1.26%
2018/04/16	21	14.45	192	14.41	14.40	-171	2,880	-5.94%	大賣/鉅額交易
2018/04/13	83	14.20	4	14.28	14.25	79	2,972	2.66%
2018/04/12	66	14.21	23	14.27	14.20	43	3,005	1.43%
2018/04/11	82	14.43	29	14.32	14.30	53	3,074	1.72%
2018/04/10	13	14.64	89	14.65	14.50	-76	3,070	-2.47%
2018/04/09	254	15.32	298	15.27	15.05	-44	3,002	-1.47%	大買/大賣/
2018/04/03	133	14.72	22	14.73	14.65	111	2,654	4.18%	大買/鉅額交易
2018/04/02	48	14.66	40	14.73	14.80	8	2,529	0.32%
2018/03/31	80	14.41	195	14.28	14.45	-115	2,415	-4.76%	大賣/鉅額交易
2018/03/30	2	13.90	22	13.95	13.95	-20	2,314	-0.86%
2018/03/29	10	13.85	124	13.89	13.85	-114	2,351	-4.85%	大賣/鉅額交易
2018/03/27	42	13.75	68	13.95	13.65	-26	2,644	-0.98%
2018/03/26	10	13.70	0	0.00	13.80	10	2,654	0.38%
2018/03/23	33	13.41	15	13.80	13.75	18	2,720	0.66%
2018/03/22	88	13.99	0	0.00	13.90	88	2,713	3.24%
2018/03/21	0	0.00	59	14.15	14.10	-59	2,722	-2.17%
2018/03/20	50	13.90	18	13.91	13.90	32	2,776	1.15%
2018/03/19	0	0.00	67	14.20	14.05	-67	2,826	-2.37%
2018/03/16	35	14.29	152	14.18	14.10	-117	2,889	-4.05%	大賣/鉅額交易
2018/03/15	5	14.00	1	14.00	13.95	4	3,063	0.13%
2018/03/14	2	14.00	41	14.05	14.05	-39	3,262	-1.20%
2018/03/13	0	0.00	6.7	13.88	13.90	-6.7	3,277	-0.20%
2018/03/12	105	13.89	0	0.00	13.80	105	3,338	3.14%	大買/鉅額交易
2018/03/09	150	13.88	0	0.00	13.90	150	3,458	4.34%	大買/鉅額交易
2018/03/07	193	13.90	5	13.90	13.85	188	3,773	4.98%	大買/鉅額交易
2018/03/06	0	0.00	109	14.15	14.00	-109	3,809	-2.86%	大賣/鉅額交易
2018/03/05	5	13.89	2	14.10	13.90	3	3,905	0.08%
2018/03/02	2	13.90	9	13.96	13.85	-7	3,924	-0.18%
2018/03/01	0	0.00	199	13.97	14.00	-199	3,955	-5.03%	大賣/鉅額交易
2018/02/27	102	13.86	15	13.91	13.85	87	3,995	2.18%	大買/
2018/02/26	25	14.29	100.5	14.19	14.05	-75.5	4,026	-1.88%
2018/02/23	5	13.95	5	14.10	14.10	0	4,164	0.00%
2018/02/22	1	13.90	0	0.00	13.95	1	4,274	0.02%
2018/02/21	57	13.90	102	14.14	13.90	-45	4,487	-1.00%	大賣/
2018/02/12	109	13.47	170	13.50	13.65	-61	4,596	-1.33%	大買/大賣/
2018/02/09	0	0.00	7	12.15	12.85	-7	5,095	-0.14%
2018/02/07	3	12.60	1	12.70	12.65	2	5,579	0.04%
2018/02/06	3	12.33	1	12.95	12.40	2	5,654	0.04%
2018/02/05	0	0.00	1	13.10	13.30	-1	5,649	-0.02%
2018/02/01	18	13.60	0	0.00	13.55	18	5,735	0.31%
2018/01/31	12	13.65	2	13.80	13.70	10	5,769	0.17%
2018/01/30	10	14.00	11	13.95	13.85	-1	5,802	-0.02%
2018/01/29	3	13.90	1	13.95	13.95	2	5,820	0.03%
2018/01/26	5	14.10	6	14.04	14.05	-1	5,851	-0.02%
2018/01/25	0	0.00	1	14.15	14.05	-1	5,871	-0.02%
2018/01/24	2	14.00	22	14.10	14.10	-20	5,877	-0.34%
2018/01/23	5	14.10	12	14.05	14.00	-7	5,930	-0.12%
2018/01/22	5	14.10	15.3	14.15	14.10	-10.3	5,966	-0.17%
2018/01/19	78	14.21	29	14.12	14.10	49	6,001	0.82%
2018/01/18	76.5	14.27	38	14.43	14.30	38.5	6,045	0.64%
2018/01/17	61	14.30	8	14.33	14.35	53	6,362	0.83%
2018/01/16	20	14.45	83	14.35	14.35	-63	6,412	-0.98%
2018/01/15	8.2	14.55	31	14.53	14.35	-22.8	6,497	-0.35%
2018/01/12	40.1	14.45	0	0.00	14.45	40.1	7,011	0.57%
2018/01/11	202	14.59	151	14.65	14.45	51	7,198	0.71%	大買/大賣/
2018/01/10	55	14.79	153	15.06	14.70	-98	7,291	-1.34%	大賣/
2018/01/09	214	14.68	88	14.65	14.55	126	7,105	1.77%	大買/鉅額交易
2018/01/08	20	14.46	104	14.54	14.50	-84	7,033	-1.19%	大賣/
2018/01/05	56	14.47	15	14.54	14.45	41	7,025	0.58%
2018/01/04	53	14.28	0	0.00	14.25	53	7,073	0.75%
2018/01/03	3	14.20	41	14.28	14.30	-38	7,296	-0.52%
2018/01/02	70	14.19	44	14.28	14.15	26	7,275	0.36%