中電 (1611)-新光-台中券商分點個股進出

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

中電

(1611)

可現股當沖

股價
16.85
漲跌
▲0.25
漲幅
+1.51%
成交量
2,479張
產業
上市電器電纜類股
215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

中電 (1611)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	0.00	2	17.05	16.85	-2	1,335	-0.15%
2024/11/20	6	16.84	0	0.00	16.60	6	1,320	0.45%
2024/11/19	1	16.80	1	16.65	16.65	0	1,322	0.00%
2024/11/18	4.2	16.82	28	16.99	16.80	-23.8	1,353	-1.76%
2024/11/15	45	17.68	14	17.30	17.20	31	1,460	2.12%
2024/11/14	23.3	17.86	40.7	17.88	17.95	-17.4	1,553	-1.12%
2024/11/13	12	17.40	17.2	17.30	17.10	-5.2	1,399	-0.37%
2024/11/12	1.1	16.00	0	0.00	16.05	1.1	1,267	0.09%
2024/11/11	1	16.30	2	16.20	16.20	-1	1,272	-0.08%
2024/11/08	3	16.50	0	0.00	16.40	3	1,280	0.23%
2024/11/07	0	0.00	3.1	16.68	16.65	-3.1	1,296	-0.24%
2024/11/06	4	16.38	0	0.00	16.45	4	1,301	0.31%
2024/11/04	0.3	16.40	0	0.00	16.25	0.3	1,384	0.02%
2024/10/30	1	16.40	2	16.30	16.30	-1	1,460	-0.07%
2024/10/29	3	16.52	2	16.50	16.50	1	1,474	0.07%
2024/10/28	3	16.68	1	16.80	16.85	2	1,485	0.13%
2024/10/25	2.9	16.67	0	16.70	16.60	2.9	1,515	0.19%
2024/10/24	12.5	16.69	0	16.80	16.60	12.4	1,568	0.79%
2024/10/23	0.2	16.90	0	0.00	16.70	0.2	1,621	0.01%
2024/10/22	1.3	16.51	1	16.80	16.70	0.3	1,731	0.02%
2024/10/21	0.3	16.85	0	0.00	16.55	0.3	2,083	0.01%
2024/10/18	2	16.78	2	16.70	16.70	0	2,531	0.00%
2024/10/16	2	17.00	0	0.00	16.75	2	3,257	0.06%
2024/10/11	1.2	16.43	1	16.40	16.40	0.2	3,414	0.01%
2024/10/09	4	16.63	7	16.52	16.50	-3	3,445	-0.09%
2024/10/08	3.3	16.67	3	16.65	16.65	0.3	3,528	0.01%
2024/10/04	2	16.95	2	16.80	16.80	0	3,634	0.00%
2024/10/01	0	0.00	2	17.05	17.10	-2	3,660	-0.05%
2024/09/27	1	17.60	3	17.62	17.60	-2	3,721	-0.05%
2024/09/23	0	17.55	0	0.00	17.40	0	4,172	0.00%
2024/09/20	0.1	17.45	1	17.50	17.60	-0.9	4,352	-0.02%
2024/09/19	0	0.00	1	17.45	17.45	-1	4,614	-0.02%
2024/09/18	33	17.30	0	0.00	17.35	33	4,739	0.70%
2024/09/16	4	17.25	8	17.20	17.30	-4	5,240	-0.08%
2024/09/13	0	17.10	0	0.00	17.10	0	5,432	0.00%
2024/09/11	0	0.00	2	16.65	16.80	-2	5,716	-0.03%
2024/09/10	5	16.60	5	16.83	16.60	0	6,035	0.00%
2024/09/09	0	0.00	2	16.93	17.00	-2	6,054	-0.03%
2024/09/06	5	17.00	3	17.05	17.00	2	6,058	0.03%
2024/09/05	6	16.93	5	17.06	16.85	1	6,071	0.02%
2024/09/04	2.1	16.86	21.1	16.74	16.80	-19	6,078	-0.31%
2024/09/03	3	17.62	2	17.50	17.50	1	6,082	0.02%
2024/09/02	4	17.96	3	17.83	17.75	1	6,093	0.02%
2024/08/30	3	17.92	3	17.80	17.80	0	6,097	0.00%
2024/08/29	8	17.78	3	17.85	17.85	5	6,107	0.08%
2024/08/28	4	17.89	0	0.00	17.85	4	6,119	0.07%
2024/08/27	2.5	17.84	3	18.00	18.00	-0.5	6,126	-0.01%
2024/08/26	3.1	17.89	3	18.25	17.90	0.1	6,135	0.00%
2024/08/23	11	18.00	20.5	18.02	18.00	-9.5	6,135	-0.15%
2024/08/22	2	18.33	1	18.30	18.30	1	6,128	0.02%
2024/08/21	6	18.63	2	18.83	18.60	4	6,173	0.06%
2024/08/20	1	18.85	0	0.00	18.80	1	6,152	0.02%
2024/08/19	25	19.41	25.7	19.42	19.05	-0.7	6,129	-0.01%
2024/08/16	19.3	18.91	16	19.16	19.15	3.3	5,999	0.06%
2024/08/15	2	17.13	13	18.62	18.65	-11	5,788	-0.19%
2024/08/14	4	17.10	0	0.00	17.05	4	5,756	0.07%
2024/08/12	1	17.20	0	0.00	17.30	1	5,769	0.02%
2024/08/09	0	0.00	7.4	17.20	17.05	-7.4	5,774	-0.13%
2024/08/07	4.2	16.51	14	17.00	17.15	-9.8	5,778	-0.17%
2024/08/06	1.3	15.98	10.4	15.82	16.00	-9.1	5,769	-0.16%
2024/08/05	18	16.71	23	16.79	16.70	-5	5,727	-0.09%
2024/08/02	3	18.90	99	18.66	18.55	-96	5,713	-1.68%
2024/08/01	6	19.39	3	19.38	19.35	3	5,743	0.05%
2024/07/31	3	19.33	0	0.00	19.10	3	5,736	0.05%
2024/07/30	8	19.11	16	19.10	19.40	-8	5,742	-0.14%
2024/07/29	88	19.64	37	19.36	19.30	51	5,713	0.89%
2024/07/26	31	19.95	15	20.00	20.00	16	5,659	0.28%
2024/07/23	6.4	20.47	14	20.99	20.25	-7.6	5,612	-0.14%
2024/07/22	145.6	21.71	129.3	21.03	20.50	16.2	5,508	0.29%	大買/大賣/
2024/07/19	62.1	21.65	99	21.40	21.45	-36.9	5,151	-0.72%
2024/07/18	117	20.89	79.1	20.94	20.80	37.9	4,722	0.80%	大買/
2024/07/17	22	20.87	37.5	20.98	21.30	-15.5	4,274	-0.36%
2024/07/16	18	19.39	4	19.33	19.40	14	4,076	0.34%
2024/07/15	12.5	19.54	6	19.51	19.55	6.5	4,161	0.16%
2024/07/12	46	20.01	21.5	19.72	19.70	24.5	4,392	0.56%
2024/07/11	3	19.43	3	19.55	19.35	0	4,409	0.00%
2024/07/10	1	19.75	16	19.71	19.55	-15	4,399	-0.34%
2024/07/09	33	18.85	38	18.90	19.30	-5	4,400	-0.11%
2024/07/08	16.2	19.13	34	19.30	19.00	-17.8	4,376	-0.41%
2024/07/05	13	19.36	15.5	19.43	19.35	-2.5	4,340	-0.06%
2024/07/04	12.1	19.25	12	19.36	19.25	0.1	4,322	0.00%
2024/07/03	18	19.39	11	19.41	19.25	7	4,301	0.16%
2024/07/02	6	19.20	6	19.30	19.20	0	4,283	0.00%
2024/07/01	8	19.35	2	19.45	19.15	6	4,231	0.14%
2024/06/28	37	19.87	17	20.06	19.75	20	4,156	0.48%
2024/06/27	35	20.05	51.2	20.03	20.15	-16.2	4,061	-0.40%
2024/06/26	28.8	19.85	54	19.75	19.95	-25.2	3,835	-0.66%
2024/06/25	63	19.94	53.4	19.85	19.85	9.6	3,675	0.26%
2024/06/24	35	19.57	14	19.78	19.50	21	3,441	0.61%
2024/06/21	65	19.70	137.1	19.82	19.75	-72.1	3,447	-2.09%	大賣/
2024/06/20	9	18.96	181.3	19.03	19.30	-172.3	2,981	-5.78%	大賣/鉅額交易
2024/06/19	18	18.88	54	18.95	18.95	-36	2,819	-1.28%
2024/06/18	53.5	18.51	19.1	18.57	18.80	34.4	2,701	1.27%
2024/06/17	161	18.65	82	18.68	18.70	79	2,538	3.11%	大買/
2024/06/14	1	17.25	3	17.37	17.30	-2	2,218	-0.09%
2024/06/13	1	16.75	3	16.78	16.75	-2	2,192	-0.09%
2024/06/12	6	16.92	6	16.80	16.70	0	2,186	0.00%
2024/06/11	1	17.05	0	17.25	17.05	1	2,177	0.05%
2024/06/07	4	17.10	4	17.34	17.50	0	2,170	0.00%
2024/06/04	0	0.00	4.3	18.01	17.65	-4.3	2,134	-0.20%
2024/06/03	12	18.04	1	17.95	18.00	11	2,133	0.52%
2024/05/31	5	17.82	4	17.93	17.90	1	2,122	0.05%
2024/05/30	11	17.84	3	17.80	17.70	8	2,110	0.38%
2024/05/29	7	17.85	15	17.86	17.95	-8	2,100	-0.38%
2024/05/27	2	18.00	14.5	18.01	18.05	-12.5	2,092	-0.60%
2024/05/24	3	17.20	2	17.28	17.35	1	2,034	0.05%
2024/05/23	5.1	17.23	3.3	17.20	17.20	1.8	2,039	0.09%
2024/05/22	12	17.80	15	17.60	17.60	-3	2,019	-0.15%
2024/05/21	2	17.83	3	17.90	17.80	-1	2,004	-0.05%
2024/05/20	27.4	18.10	11.6	18.08	17.95	15.8	1,987	0.79%
2024/05/17	0	0.00	5.1	17.75	17.65	-5.1	1,922	-0.26%
2024/05/15	12	17.66	10	17.50	17.50	2	1,894	0.11%
2024/05/14	1	17.75	5	17.75	17.50	-4	1,883	-0.21%
2024/05/13	7.5	17.80	5.4	17.70	17.85	2	1,879	0.11%
2024/05/10	10	17.80	7	17.77	17.80	3	1,860	0.16%
2024/05/09	0	0.00	2	17.65	17.40	-2	1,837	-0.11%
2024/05/08	1	17.80	11	17.71	17.80	-10	1,824	-0.55%
2024/05/07	24.4	17.69	15.1	17.72	17.75	9.4	1,792	0.52%
2024/05/06	0.4	17.10	0.2	17.00	16.95	0.2	1,730	0.01%
2024/05/03	3	17.12	8	16.90	16.90	-5	1,727	-0.29%
2024/05/02	0	0.00	0	17.20	17.20	0	1,704	0.00%
2024/04/30	1.5	17.22	1.6	17.19	17.15	-0.1	1,707	0.00%
2024/04/29	5	17.34	1.1	17.25	17.25	4	1,703	0.23%
2024/04/26	0	0.00	2	17.38	17.25	-2	1,689	-0.12%
2024/04/25	7	17.27	10	17.22	17.15	-3	1,677	-0.18%
2024/04/24	4	17.54	0	0.00	17.45	4	1,658	0.24%
2024/04/23	13	17.61	12	17.75	17.70	1	1,642	0.06%
2024/04/22	23	18.05	10	18.01	17.50	13	1,624	0.80%
2024/04/19	55.2	18.06	30.5	17.79	18.05	24.7	1,591	1.55%
2024/04/18	61.3	18.82	57.7	18.80	18.80	3.6	1,499	0.24%
2024/04/17	5.1	17.56	64	17.93	18.10	-58.9	1,244	-4.74%
2024/04/16	14.1	17.17	0	0.00	17.00	14.1	1,106	1.28%
2024/04/15	13.5	17.97	15	17.97	17.50	-1.5	1,085	-0.14%
2024/04/12	6	17.69	2.3	17.68	17.60	3.7	995	0.37%
2024/04/11	2	17.30	10	17.15	17.10	-8	951	-0.84%
2024/04/10	1	17.35	2	17.45	17.30	-1	949	-0.11%
2024/04/09	13	17.15	8	17.25	17.20	5	946	0.53%
2024/04/08	3	16.77	0	0.00	17.05	3	927	0.32%
2024/04/03	4	16.85	0	0.00	16.80	4	914	0.44%
2024/04/02	0.2	16.95	7	16.95	16.95	-6.8	916	-0.74%
2024/04/01	2	17.10	5	17.23	17.05	-3	908	-0.33%
2024/03/29	7	17.02	5	17.17	16.95	2	905	0.22%
2024/03/28	7	17.38	9	17.52	17.20	-2	893	-0.22%
2024/03/27	9.1	17.58	5	17.55	17.50	4.1	870	0.47%
2024/03/26	47.1	17.84	50	18.01	17.65	-2.9	832	-0.35%
2024/03/25	2	17.30	5.9	17.24	17.30	-3.9	701	-0.55%
2024/03/22	6	16.82	4	16.80	16.90	2	669	0.30%
2024/03/21	2	16.15	26	16.27	16.25	-24	640	-3.75%
2024/03/20	2	16.10	0	0.00	16.10	2	643	0.31%
2024/03/19	5	16.25	0	0.00	16.25	5	647	0.77%
2024/03/18	0	16.33	0	0.00	16.30	0	655	0.00%
2024/03/15	14	16.26	5	16.30	16.15	9	672	1.34%
2024/03/14	8	16.43	6	16.43	16.35	2	680	0.29%
2024/03/13	0	16.30	0	0.00	16.10	0	694	0.00%
2024/03/12	0	0.00	15	16.40	16.25	-15	803	-1.87%
2024/03/11	2	16.13	3	16.20	16.20	-1	801	-0.12%
2024/03/08	13	16.15	0.2	16.15	16.10	12.9	805	1.59%
2024/03/07	13	16.25	0	0.00	16.30	13	806	1.61%
2024/03/06	0	0.00	7	16.71	16.70	-7	801	-0.87%
2024/03/05	0	16.88	2	16.85	16.75	-2	802	-0.25%
2024/03/04	0	17.10	3	16.97	16.90	-3	799	-0.38%
2024/03/01	6	16.95	2	16.90	16.95	4	791	0.51%
2024/02/29	0	0.00	2	16.98	17.20	-2	786	-0.25%
2024/02/26	0	17.15	6	16.99	17.00	-6	773	-0.78%
2024/02/23	1.2	16.76	0	0.00	16.70	1.2	762	0.15%
2024/02/22	2	16.75	0	0.00	16.70	2	764	0.26%
2024/02/21	0.1	16.90	1	16.80	16.85	-0.9	762	-0.12%
2024/02/20	0.1	16.90	0	0.00	16.60	0.1	757	0.01%
2024/02/19	1	16.65	0	0.00	16.85	1	755	0.13%
2024/02/15	0.2	16.30	10	16.35	16.15	-9.8	760	-1.29%
2024/02/05	9.1	16.19	2	16.00	16.10	7.1	754	0.94%
2024/02/02	4	16.63	0	0.00	16.50	4	742	0.54%
2024/02/01	0	16.90	0	0.00	16.70	0	737	0.00%
2024/01/31	0	0.00	1	16.65	16.65	-1	737	-0.14%
2024/01/30	4.2	16.70	0	0.00	16.65	4.2	735	0.56%
2024/01/29	0	16.85	0	0.00	16.80	0	737	0.00%
2024/01/26	1	16.85	1	16.75	16.75	0	736	0.00%
2024/01/25	2.1	17.01	2	16.85	16.85	0.1	733	0.02%
2024/01/24	3	16.98	3	17.07	17.05	0	728	0.00%
2024/01/23	2	16.75	6.2	16.91	16.95	-4.2	722	-0.59%
2024/01/22	1	16.70	1.1	16.75	16.75	-0.1	719	-0.01%
2024/01/19	1	16.65	0.2	16.70	16.65	0.8	718	0.11%
2024/01/18	0.2	16.70	0	0.00	16.65	0.2	712	0.03%
2024/01/17	3	16.72	3	16.65	16.65	0	712	0.00%
2024/01/16	33.3	17.05	0	0.00	16.95	33.3	700	4.75%
2024/01/15	0	0.00	1	17.05	17.20	-1	692	-0.14%
2024/01/12	2	17.00	2.1	17.14	16.80	-0.1	667	-0.01%
2024/01/10	1	16.60	5.1	16.60	16.60	-4.1	639	-0.63%
2024/01/09	0	0.00	0.2	16.75	16.60	-0.2	640	-0.03%
2024/01/08	5.6	16.91	0	0.00	16.85	5.6	639	0.87%
2024/01/05	0.3	17.05	0	0.00	16.85	0.3	639	0.05%
2024/01/04	7	16.89	1	16.90	17.15	6	636	0.94%
2024/01/03	1	17.00	0	0.00	17.05	1	628	0.16%
2024/01/02	0	0.00	1	16.70	16.70	-1	614	-0.16%
2023/12/29	1	16.75	1	16.60	16.60	0	618	0.00%
2023/12/28	3	16.87	1	16.85	16.85	2	618	0.32%
2023/12/22	1	16.70	0	0.00	16.70	1	666	0.15%
2023/12/21	1.1	16.85	1	16.85	16.85	0.1	674	0.02%
2023/12/20	0.1	16.75	0	0.00	16.85	0.1	675	0.02%
2023/12/19	9	16.52	9	16.71	16.80	0	675	0.00%
2023/12/18	1	17.10	7	17.20	16.90	-6	674	-0.89%
2023/12/15	0	17.10	0	0.00	17.10	0	673	0.00%
2023/12/14	1	17.10	1	17.05	17.05	0	667	0.00%
2023/12/13	2	17.30	3	17.17	17.20	-1	660	-0.15%
2023/12/12	5	17.55	1	17.70	17.40	4	661	0.60%
2023/12/08	7	17.42	3	17.25	17.25	4	639	0.63%
2023/12/07	12	17.63	32	17.86	17.55	-20	619	-3.23%
2023/12/06	0	0.00	1	17.00	17.00	-1	512	-0.20%
2023/12/05	3	16.98	0	0.00	17.00	3	518	0.58%
2023/12/04	0	0.00	1	17.20	17.30	-1	517	-0.19%
2023/12/01	4.1	17.06	1	16.95	16.95	3.1	517	0.61%
2023/11/30	0	0.00	3	16.87	16.80	-3	507	-0.59%
2023/11/29	20	16.65	0	0.00	16.65	20	502	3.98%
2023/11/24	1	16.70	0	0.00	16.65	1	513	0.19%
2023/11/21	0	16.55	0	0.00	16.55	0	511	0.01%
2023/11/20	0	0.00	2	16.45	16.40	-2	509	-0.39%
2023/11/17	0	0.00	1	16.35	16.35	-1	516	-0.19%
2023/11/15	3	16.10	0	16.15	16.15	3	525	0.56%
2023/11/08	6	16.03	6	15.92	15.90	0	564	0.00%
2023/11/07	0	16.00	0	0.00	16.10	0	573	0.00%
2023/11/06	0	0.00	1	16.25	16.25	-1	593	-0.17%
2023/11/03	2	16.03	1	15.95	15.95	1	599	0.17%
2023/10/31	0	0.00	1	16.05	15.80	-1	635	-0.16%
2023/10/24	5	15.60	0	0.00	15.80	5	752	0.66%
2023/10/23	0	0.00	1	15.55	15.55	-1	766	-0.13%
2023/10/20	2	15.20	0	0.00	15.40	2	784	0.26%
2023/10/19	0	15.75	0	0.00	15.65	0	817	0.00%
2023/10/18	2	15.88	1	16.10	15.80	1	836	0.12%
2023/10/17	0	16.35	0	0.00	16.05	0	847	0.00%
2023/10/16	1	16.15	2	16.15	16.15	-1	891	-0.11%
2023/10/13	1	16.20	0	0.00	16.20	1	967	0.10%
2023/10/12	0	0.00	10	16.40	16.50	-10	1,034	-0.97%
2023/10/05	0	0.00	7	16.59	16.55	-7	1,187	-0.59%
2023/10/04	1	16.30	0	0.00	16.45	1	1,240	0.08%
2023/10/03	5	16.78	3	16.87	16.60	2	1,304	0.15%
2023/10/02	11	16.57	9.1	17.10	17.00	1.9	1,415	0.13%
2023/09/28	0	16.40	5	16.28	16.40	-5	1,661	-0.30%
2023/09/27	2	16.15	0	0.00	16.05	2	2,183	0.09%
2023/09/26	1	16.30	20	16.40	16.20	-19	2,257	-0.84%
2023/09/22	3	15.75	0	0.00	16.05	3	2,580	0.12%
2023/09/21	0	0.00	3	15.92	15.85	-3	2,589	-0.12%
2023/09/20	10	16.10	8	16.13	16.10	2	2,597	0.08%
2023/09/19	6	16.21	0	0.00	16.20	6	2,628	0.23%
2023/09/18	0	0.00	1	16.30	16.30	-1	2,648	-0.04%
2023/09/15	28	16.36	3	16.30	16.30	25	2,682	0.93%
2023/09/14	1.4	16.49	0	0.00	16.55	1.4	2,745	0.05%
2023/09/13	1	16.40	3	16.40	16.40	-2	2,834	-0.07%
2023/09/12	10	16.30	0	0.00	16.25	10	3,053	0.33%
2023/09/11	7	16.37	0	0.00	16.20	7	3,489	0.20%
2023/09/08	3.1	16.70	2	16.60	16.60	1.1	3,875	0.03%
2023/09/07	4	16.79	0	0.00	16.75	4	3,893	0.10%
2023/09/06	14	17.07	5	16.92	16.90	9	3,912	0.23%
2023/09/05	0	0.00	3	17.30	17.30	-3	3,920	-0.08%
2023/09/04	3	17.15	1	17.20	17.25	2	3,945	0.05%
2023/09/01	2	17.30	0	0.00	17.35	2	3,967	0.05%
2023/08/31	0	0.00	1	17.25	17.35	-1	3,992	-0.03%
2023/08/30	0	0.00	4	17.25	17.20	-4	4,072	-0.10%
2023/08/29	0	0.00	1	17.20	17.15	-1	4,123	-0.02%
2023/08/28	1	16.95	1	17.05	17.05	0	4,136	0.00%
2023/08/25	0	0.00	5	17.25	17.20	-5	4,144	-0.12%
2023/08/24	1	17.10	6	17.18	17.15	-5	4,160	-0.12%
2023/08/23	0	0.00	2	17.15	17.15	-2	4,182	-0.05%
2023/08/22	3	17.02	0	0.00	16.90	3	4,218	0.07%
2023/08/21	0	0.00	1	17.30	17.25	-1	4,233	-0.02%
2023/08/18	1	17.00	5	17.12	17.00	-4	4,243	-0.09%
2023/08/17	0	0.00	6	16.65	17.05	-6	4,251	-0.14%
2023/08/16	6	16.92	5	16.81	16.90	1	4,276	0.02%
2023/08/15	1	17.05	5	17.11	17.05	-4	4,326	-0.09%
2023/08/14	7.1	16.55	8	16.68	16.60	-0.9	4,346	-0.02%
2023/08/11	2.1	17.13	11	17.17	17.10	-8.9	4,360	-0.20%
2023/08/10	3	17.40	15	17.17	17.20	-12	4,415	-0.27%
2023/08/09	1	17.75	0	17.75	17.65	1	4,413	0.02%
2023/08/08	6	17.83	11	17.75	17.75	-5	4,433	-0.11%
2023/08/07	1	17.75	1	17.90	18.00	0	4,477	0.00%
2023/08/04	6.2	17.80	0	0.00	17.80	6.2	4,519	0.14%
2023/08/02	6	18.23	16	18.33	18.00	-10	4,622	-0.22%
2023/08/01	12	18.00	4	17.95	17.95	8	4,671	0.17%
2023/07/31	12.9	18.06	4	18.10	18.05	8.9	4,697	0.19%
2023/07/28	10	18.04	1	18.05	18.05	9	4,756	0.19%
2023/07/27	2	17.85	35	18.12	18.20	-33	4,776	-0.69%
2023/07/26	37	17.85	15	17.81	17.80	22	4,829	0.46%
2023/07/25	5	17.97	9	17.91	18.10	-4	4,856	-0.08%
2023/07/24	24	17.83	4	17.63	17.80	20	4,878	0.41%
2023/07/21	2	18.13	2	18.10	18.15	0	4,943	0.00%
2023/07/20	3	18.37	0	0.00	18.30	3	5,049	0.06%
2023/07/19	5	18.34	7	18.22	18.20	-2	5,197	-0.04%
2023/07/18	32	18.88	13	18.76	18.50	19	6,287	0.30%
2023/07/17	15	19.43	7	19.66	19.25	8	6,421	0.12%
2023/07/14	10	19.39	14	19.37	19.10	-4	6,518	-0.06%
2023/07/13	6.2	19.05	1	19.05	19.00	5.2	6,487	0.08%
2023/07/12	13	19.31	12	19.32	19.15	1	6,505	0.02%
2023/07/11	14	19.46	11	19.40	19.20	3	6,508	0.05%
2023/07/10	25	19.68	12	19.68	19.50	13	6,547	0.20%
2023/07/07	23	19.74	33	19.56	19.55	-10	6,723	-0.15%
2023/07/06	58.1	20.60	62	20.57	20.35	-3.9	6,629	-0.06%
2023/07/05	153.1	20.31	148.1	20.32	21.00	5	6,362	0.08%	大買/大賣/
2023/07/04	21	19.21	16	19.21	19.15	5	5,878	0.09%
2023/07/03	80	19.32	107	19.42	19.60	-27	5,875	-0.46%	大賣/
2023/06/30	1	18.20	15	18.18	18.15	-14	5,763	-0.24%
2023/06/29	2	18.25	1	18.25	18.25	1	5,753	0.02%
2023/06/28	23	18.36	19	18.16	18.15	4	5,749	0.07%
2023/06/27	4	18.36	10	18.22	18.20	-6	5,752	-0.10%
2023/06/26	10	18.48	2	18.38	18.40	8	5,734	0.14%
2023/06/21	3	18.65	1	18.40	18.60	2	5,739	0.04%
2023/06/20	18	18.73	5	19.09	18.50	13	5,748	0.23%
2023/06/19	70	18.71	20	18.60	18.40	50	5,744	0.87%
2023/06/16	77	19.68	56.2	19.58	19.30	20.9	5,816	0.36%
2023/06/15	178	18.91	325.1	19.42	20.00	-147.1	5,661	-2.60%	大買/大賣/鉅額交易
2023/06/14	110	19.03	165.2	19.07	18.85	-55.2	5,452	-1.01%	大買/大賣/
2023/06/13	17	17.55	10	17.68	17.65	7	5,630	0.12%
2023/06/12	19.1	17.67	0	18.05	17.55	19.1	5,762	0.33%
2023/06/09	4	18.06	20	18.03	18.00	-16	5,743	-0.28%
2023/06/08	5	18.11	0	0.00	18.05	5	5,733	0.09%
2023/06/07	16	18.26	2	18.20	18.20	14	5,722	0.24%
2023/06/06	2	18.50	2	18.43	18.15	0	5,708	0.00%
2023/06/05	5	18.47	11	18.48	18.30	-6	5,686	-0.11%
2023/06/02	11	17.90	23	18.06	18.05	-12	5,617	-0.21%
2023/06/01	0	0.00	5	17.71	17.65	-5	5,573	-0.09%
2023/05/31	9.1	17.56	16	17.57	17.50	-6.9	5,577	-0.12%
2023/05/30	7	17.56	5	17.45	17.45	2	5,570	0.04%
2023/05/29	0	0.00	44	17.81	17.80	-44	5,556	-0.79%
2023/05/26	104	17.61	8	17.49	17.50	96	5,545	1.73%	大買/
2023/05/25	45	17.94	1	18.10	17.90	44	5,509	0.80%
2023/05/24	5	18.00	1	18.15	18.15	4	5,494	0.07%
2023/05/23	25	18.14	1	18.25	18.10	24	5,489	0.44%
2023/05/22	18	17.93	14	18.14	18.10	4	5,495	0.07%
2023/05/19	112	18.10	4	18.24	17.80	108	5,482	1.97%	大買/鉅額交易
2023/05/18	11	18.10	7	18.14	18.05	4	5,529	0.07%
2023/05/17	7	18.21	16	18.21	18.10	-9	5,534	-0.16%
2023/05/16	16	18.28	6	18.34	18.10	10	5,507	0.18%
2023/05/15	1	17.45	3	17.55	17.65	-2	5,445	-0.04%
2023/05/12	36.1	17.59	40.1	17.32	17.40	-4	5,435	-0.07%
2023/05/11	36.1	17.59	40.1	17.32	17.15	-4	5,412	-0.07%
2023/05/10	49	17.99	38	17.87	17.90	11	5,360	0.21%
2023/05/09	28	18.46	42.1	18.48	18.25	-14.1	5,312	-0.27%
2023/05/08	24	18.21	37	18.47	18.35	-13	5,202	-0.25%
2023/05/05	20	17.99	12	18.08	18.00	8	5,133	0.16%
2023/05/04	25	18.08	23.7	18.19	18.20	1.3	5,178	0.03%
2023/05/03	40.1	17.84	31	17.80	17.70	9.1	5,109	0.18%
2023/05/02	30.2	18.08	99	18.19	18.10	-68.8	5,092	-1.35%
2023/04/28	20	17.83	17	17.75	17.70	3	5,023	0.06%
2023/04/27	14	17.64	10	17.90	17.75	4	4,981	0.08%
2023/04/26	22.2	17.73	34	17.99	17.70	-11.8	4,941	-0.24%
2023/04/25	80.5	17.83	34	18.01	17.50	46.4	4,849	0.96%
2023/04/24	32	18.50	26.4	18.57	18.40	5.6	4,724	0.12%
2023/04/21	538.3	19.41	472	18.98	18.10	66.3	4,563	1.45%	大買/大賣/
2023/04/20	29	18.78	53	19.07	19.15	-24	3,432	-0.70%
2023/04/19	23	17.53	37.2	17.70	17.45	-14.2	3,221	-0.44%
2023/04/18	9	16.99	6	16.85	16.85	3	3,057	0.10%
2023/04/17	10.1	17.19	24	17.19	17.10	-13.9	3,029	-0.46%
2023/04/14	24	16.90	7.1	16.80	16.75	16.9	2,957	0.57%
2023/04/13	31.2	17.02	14	17.11	17.00	17.2	2,917	0.59%
2023/04/12	23	17.07	30	16.95	17.10	-7	2,825	-0.25%
2023/04/11	4	16.16	8	16.34	16.15	-4	2,593	-0.15%
2023/04/10	6	16.17	12	16.21	16.15	-6	2,579	-0.23%
2023/04/07	10	16.30	5	16.26	16.30	5	2,561	0.20%
2023/04/06	29.2	16.42	19	16.51	16.45	10.2	2,517	0.41%
2023/03/31	112	16.52	113	16.45	16.70	-1	2,451	-0.04%	大買/大賣/
2023/03/30	11	15.50	0	15.60	15.50	11	2,254	0.49%
2023/03/29	0	0.00	1	15.75	15.55	-1	2,251	-0.04%
2023/03/28	6.5	15.55	5	15.58	15.50	1.5	2,259	0.07%
2023/03/27	9	15.96	0	0.00	15.80	9	2,245	0.40%
2023/03/24	3	15.92	1	16.10	15.90	2	2,235	0.09%
2023/03/23	26.3	16.00	23	16.14	15.80	3.3	2,211	0.15%
2023/03/22	13	16.25	11.1	16.15	16.15	1.9	2,170	0.09%
2023/03/21	65	16.59	76	16.46	16.30	-11	2,105	-0.52%
2023/03/20	5	15.90	2	16.00	16.00	3	1,946	0.15%
2023/03/17	32	15.84	32.3	15.79	16.00	-0.3	1,891	-0.02%
2023/03/16	85.1	16.19	86	16.09	15.95	-0.9	1,666	-0.05%
2023/03/15	38.3	14.88	34	14.84	15.10	4.3	1,102	0.39%
2023/03/14	2.1	13.81	0	0.00	13.75	2.1	961	0.22%
2023/03/13	4	13.93	5	13.96	13.95	-1	966	-0.10%
2023/03/10	5	14.26	0	0.00	14.10	5	980	0.51%
2023/03/09	7.9	14.71	1	14.55	14.55	6.9	980	0.70%
2023/03/08	13	14.77	0	0.00	14.75	13	998	1.30%
2023/03/07	1	14.70	0	0.00	14.80	1	1,004	0.10%
2023/03/06	2	14.63	3	14.70	14.65	-1	995	-0.10%
2023/03/03	5	14.65	9	14.59	14.55	-4	993	-0.40%
2023/03/02	1	14.35	0	0.00	14.35	1	980	0.10%
2023/03/01	0	14.45	2	14.35	14.30	-2	983	-0.20%
2023/02/24	4	14.36	2	14.35	14.25	2	988	0.20%
2023/02/23	0	0.00	1	14.60	14.50	-1	977	-0.10%
2023/02/22	1	14.30	1	14.45	14.45	0	987	0.00%
2023/02/21	1	14.75	1	14.60	14.60	0	989	0.00%
2023/02/20	13	14.68	10	14.75	14.70	3	991	0.30%
2023/02/17	2	14.48	1	14.55	14.50	1	978	0.10%
2023/02/16	27	14.44	23	14.71	14.65	4	968	0.41%
2023/02/15	12	14.35	37	14.23	14.20	-25	875	-2.86%
2023/02/14	2	14.00	5	13.96	14.05	-3	844	-0.36%
2023/02/13	1	13.80	0	0.00	13.75	1	845	0.12%
2023/02/10	3	13.95	0	0.00	13.75	3	858	0.35%
2023/02/09	0	14.00	0	0.00	14.00	0	862	0.00%
2023/02/08	0	0.00	2	14.00	13.95	-2	865	-0.23%
2023/02/07	28	13.88	0	13.90	13.90	28	864	3.23%
2023/02/06	1	14.15	7	14.01	13.95	-6	870	-0.69%
2023/02/03	12	14.25	17	14.16	14.10	-5	875	-0.57%
2023/02/02	9	14.08	3	13.99	14.45	6	851	0.70%
2023/02/01	0	13.90	0	0.00	13.70	0	773	0.00%
2023/01/31	3	13.68	5	13.59	13.65	-2	771	-0.26%
2023/01/30	2	13.13	1	13.35	13.35	1	759	0.13%
2023/01/16	0.1	13.05	0	0.00	13.10	0.1	768	0.01%
2023/01/13	0	13.10	0	0.00	13.05	0	777	0.00%
2023/01/12	3	13.27	1	13.15	13.15	2	780	0.26%
2023/01/11	2	13.28	0	0.00	13.25	2	792	0.25%
2023/01/09	0	13.30	5	13.25	13.25	-5	809	-0.62%
2023/01/06	0	13.30	0	0.00	13.20	0	825	0.00%
2023/01/05	16	13.33	0	0.00	13.30	16	849	1.88%
2023/01/04	1	13.25	1	13.20	13.25	0	860	0.00%
2023/01/03	7	13.14	0	0.00	13.15	7	870	0.80%
2022/12/30	1	13.15	1	13.20	13.20	0	875	0.00%
2022/12/29	1	13.20	0	0.00	13.15	1	880	0.11%
2022/12/28	0	0.00	5	13.31	13.45	-5	878	-0.57%
2022/12/27	0	0.00	4	13.38	13.30	-4	873	-0.46%
2022/12/23	2	13.30	22	13.29	13.30	-20	888	-2.25%
2022/12/22	3	13.58	1	13.80	13.55	2	898	0.23%
2022/12/21	3	13.30	4	13.38	13.30	-1	911	-0.11%
2022/12/20	6	13.65	3	13.30	13.20	3	919	0.33%
2022/12/19	2	13.75	3	13.70	13.70	-1	927	-0.11%
2022/12/15	0	0.00	1	14.00	13.95	-1	961	-0.10%
2022/12/14	0	0.00	12	14.05	14.00	-12	963	-1.25%
2022/12/13	0	0.00	18	14.00	13.90	-18	975	-1.84%
2022/12/12	13	13.85	3	13.82	13.85	10	985	1.02%
2022/12/09	13	14.07	0	0.00	14.00	13	987	1.32%
2022/12/08	11	14.10	0	0.00	14.10	11	992	1.11%
2022/12/07	3	14.42	2	14.10	14.10	1	997	0.10%
2022/12/06	13	14.69	1	14.70	14.45	12	1,004	1.19%
2022/12/05	11	15.07	4	15.09	15.00	7	997	0.70%
2022/12/02	5.1	14.89	3	14.97	15.00	2.1	997	0.21%
2022/12/01	3	14.72	0	0.00	14.70	3	985	0.30%
2022/11/30	2	14.78	7	14.76	14.75	-5	1,003	-0.50%
2022/11/29	2	14.10	13	14.42	14.45	-11	1,005	-1.09%
2022/11/28	9	14.11	28	14.17	14.10	-19	1,031	-1.84%
2022/11/25	13	14.20	0	0.00	14.15	13	1,059	1.23%
2022/11/24	18	14.20	1	14.20	14.25	17	1,065	1.60%
2022/11/23	0	0.00	6	14.02	14.25	-6	1,078	-0.56%
2022/11/22	0	0.00	28	13.96	13.85	-28	1,099	-2.55%
2022/11/21	5	14.23	7	14.21	14.10	-2	1,107	-0.18%
2022/11/18	16	14.40	4	14.33	14.25	12	1,133	1.06%
2022/11/17	2	14.13	14	14.26	14.30	-12	1,132	-1.06%
2022/11/16	17	14.14	1	14.05	14.05	16	1,143	1.40%
2022/11/14	3	14.13	1	14.25	14.25	2	1,184	0.17%
2022/11/11	3	14.17	29	14.09	14.05	-26	1,193	-2.18%
2022/11/10	3	14.25	0	0.00	14.10	3	1,226	0.24%
2022/11/09	1	14.25	2	14.30	14.30	-1	1,243	-0.08%
2022/11/08	8	14.24	0	0.00	14.10	8	1,262	0.63%
2022/11/07	1	14.30	3	14.55	14.40	-2	1,271	-0.16%
2022/11/04	6	14.20	1	14.30	14.30	5	1,281	0.39%
2022/11/03	5	14.14	1	14.20	14.35	4	1,292	0.31%
2022/11/02	1	14.10	6	14.38	14.20	-5	1,320	-0.38%
2022/11/01	0	0.00	1	14.20	14.00	-1	1,355	-0.07%
2022/10/31	0	13.95	1	13.95	13.85	-1	1,385	-0.07%
2022/10/28	4	13.93	4	13.70	13.70	0	1,459	0.00%
2022/10/27	4	14.05	0	0.00	14.10	4	1,580	0.25%
2022/10/26	4	13.76	4	13.80	13.85	0	1,622	0.00%
2022/10/25	6	13.95	0	0.00	13.80	6	1,669	0.36%
2022/10/24	1	14.00	0	0.00	14.00	1	1,688	0.06%
2022/10/21	1	13.70	1	13.80	13.65	0	1,700	0.00%
2022/10/20	1	13.95	0	0.00	13.75	1	1,711	0.06%
2022/10/19	1	14.35	0	0.00	14.10	1	1,736	0.06%
2022/10/18	0	0.00	1	14.40	14.30	-1	1,755	-0.06%
2022/10/17	1	14.05	0	0.00	14.15	1	1,836	0.05%
2022/10/14	0	0.00	21	14.29	14.40	-21	1,896	-1.11%
2022/10/13	6	13.80	1	14.00	13.60	5	1,939	0.26%
2022/10/12	33	14.46	3	14.60	14.50	30	1,948	1.54%
2022/10/11	10	14.60	0	0.00	14.55	10	1,994	0.50%
2022/10/07	0	0.00	2	15.25	15.20	-2	2,035	-0.10%
2022/10/05	1	15.60	0	0.00	15.35	1	2,116	0.05%
2022/10/04	0	0.00	4	15.41	15.45	-4	2,185	-0.18%
2022/10/03	4	15.06	4	15.08	15.15	0	2,239	0.00%
2022/09/30	8	14.83	5	14.70	15.10	3	2,405	0.12%
2022/09/29	5	15.10	6	15.15	15.15	-1	2,497	-0.04%
2022/09/28	6	14.97	28	14.96	14.65	-22	2,567	-0.86%
2022/09/27	26	15.25	8	15.34	15.50	18	2,694	0.67%
2022/09/26	10.1	15.47	37	15.36	15.05	-26.9	2,815	-0.96%
2022/09/22	4	16.14	14	16.32	16.45	-10	3,108	-0.32%
2022/09/21	7	16.04	0	0.00	15.95	7	3,189	0.22%
2022/09/20	0	0.00	8	16.14	16.20	-8	3,378	-0.24%
2022/09/19	6	15.98	0	0.00	15.85	6	3,661	0.16%
2022/09/16	3	16.18	2	16.20	16.15	1	3,819	0.03%
2022/09/15	5	16.61	9	16.47	16.35	-4	3,922	-0.10%
2022/09/14	1	16.05	15	16.17	16.30	-14	4,057	-0.35%
2022/09/13	7	16.44	1	16.70	16.50	6	4,180	0.14%
2022/09/12	36	16.52	10	16.40	16.60	26	4,501	0.58%
2022/09/08	3	16.18	5	16.32	16.30	-2	4,776	-0.04%
2022/09/07	1	16.00	1	15.85	16.00	0	5,504	0.00%
2022/09/06	2	16.10	10	16.05	16.10	-8	5,890	-0.14%
2022/09/05	4	16.59	0	0.00	16.40	4	6,351	0.06%
2022/09/02	1	16.65	6	16.72	16.90	-5	6,641	-0.08%
2022/09/01	3	16.95	8	17.00	16.90	-5	7,226	-0.07%
2022/08/31	3	17.27	0	0.00	17.30	3	7,781	0.04%
2022/08/30	3	17.25	0	0.00	17.25	3	7,903	0.04%
2022/08/29	1	17.20	20	17.23	17.20	-19	7,898	-0.24%
2022/08/26	8	17.91	0	0.00	17.75	8	7,886	0.10%
2022/08/25	5.1	17.76	6	17.94	17.75	-0.9	7,895	-0.01%
2022/08/24	7	17.64	7	17.56	17.55	0	7,898	0.00%
2022/08/23	10	17.71	5	17.65	17.65	5	7,901	0.06%
2022/08/22	12	17.87	1	18.10	17.85	11	7,906	0.14%
2022/08/19	6	17.85	1	17.90	17.80	5	7,879	0.06%
2022/08/18	2	17.90	11	17.90	17.85	-9	7,883	-0.11%
2022/08/17	2	17.98	9	18.09	18.00	-7	7,894	-0.09%
2022/08/16	0	0.00	5	17.75	17.75	-5	7,897	-0.06%
2022/08/15	4	17.60	10	17.60	17.65	-6	7,911	-0.08%
2022/08/12	8	17.59	1	17.65	17.70	7	7,926	0.09%
2022/08/11	1	17.35	2	17.40	17.45	-1	7,975	-0.01%
2022/08/10	4	17.25	0	0.00	17.30	4	8,123	0.05%
2022/08/09	2	17.08	1	17.20	17.25	1	8,215	0.01%
2022/08/08	13	17.26	10	17.33	17.35	3	8,219	0.04%
2022/08/05	10	17.81	26	17.79	17.80	-16	8,215	-0.19%
2022/08/04	2	17.35	18	17.70	17.70	-16	8,238	-0.19%
2022/08/03	19	18.12	4	18.13	18.15	15	8,208	0.18%
2022/08/02	35	18.84	8	18.83	18.70	27	8,148	0.33%
2022/08/01	1	19.05	20	19.30	19.30	-19	8,191	-0.23%
2022/07/29	14	19.06	15	19.10	19.10	-1	8,307	-0.01%
2022/07/28	2	18.93	19	18.95	18.80	-17	8,858	-0.19%
2022/07/27	3	18.70	6	19.00	18.95	-3	9,080	-0.03%
2022/07/26	17	18.71	1	18.75	18.65	16	9,139	0.18%
2022/07/25	11	19.19	11	19.10	19.05	0	9,153	0.00%
2022/07/22	22	19.42	10	19.50	19.25	12	9,211	0.13%
2022/07/21	11	19.00	15	19.33	19.05	-4	9,232	-0.04%
2022/07/20	16.1	19.86	32	19.85	19.90	-15.9	9,475	-0.17%
2022/07/19	11	19.86	4	19.80	19.80	7	9,508	0.07%
2022/07/18	0	0.00	1	19.85	19.70	-1	9,542	-0.01%
2022/07/15	1	19.70	0	0.00	19.40	1	9,626	0.01%
2022/07/14	2	19.43	1	19.60	19.70	1	9,988	0.01%
2022/07/13	7	19.46	7	19.51	19.40	0	9,974	0.00%
2022/07/12	2	19.15	1	18.95	18.80	1	9,972	0.01%
2022/07/11	41	19.75	9	19.67	19.50	32	9,933	0.32%
2022/07/08	13	19.66	42	19.66	19.65	-29	9,933	-0.29%
2022/07/07	36	18.58	7	18.64	19.00	29	9,847	0.29%
2022/07/06	4	18.39	5	18.31	18.00	-1	9,833	-0.01%
2022/07/05	1	18.60	5	18.65	18.70	-4	10,098	-0.04%
2022/07/04	9	18.83	13	18.85	18.40	-4	9,991	-0.04%
2022/07/01	16	19.99	18.8	20.25	19.30	-2.8	9,907	-0.03%
2022/06/30	4	19.90	6	20.12	19.95	-2	9,779	-0.02%
2022/06/29	22	20.97	30	20.68	21.05	-8	9,683	-0.08%
2022/06/28	16	21.10	24	21.08	20.85	-8	9,765	-0.08%
2022/06/27	84	20.68	33.2	20.90	20.80	50.8	9,591	0.53%
2022/06/24	85	20.07	90.2	19.94	19.75	-5.2	9,329	-0.06%
2022/06/23	12	19.32	22	19.23	19.45	-10	9,190	-0.11%
2022/06/22	9	19.12	28	19.08	18.85	-19	9,180	-0.21%
2022/06/21	8	19.21	7	19.19	19.25	1	9,252	0.01%
2022/06/20	31	19.72	71	19.44	19.00	-40	9,203	-0.43%
2022/06/17	76	21.04	83.1	20.72	21.10	-7.1	9,117	-0.08%
2022/06/16	128	21.46	152	21.41	20.70	-24	8,925	-0.27%	大買/大賣/
2022/06/15	55	21.12	80.4	21.20	21.00	-25.4	8,256	-0.31%
2022/06/14	97	20.42	83	20.59	21.00	14	7,925	0.18%
2022/06/13	17	20.48	36	20.43	20.55	-19	7,524	-0.25%
2022/06/10	150	20.42	141.6	20.22	20.50	8.5	7,363	0.11%	大買/大賣/
2022/06/09	76.7	19.68	94.2	19.77	20.00	-17.6	6,874	-0.26%
2022/06/08	6	18.53	30	18.61	18.35	-24	6,606	-0.36%
2022/06/07	2	18.03	1	18.00	18.00	1	6,520	0.02%
2022/06/06	2	18.13	0	0.00	18.00	2	6,546	0.03%
2022/06/02	5	18.16	2	18.50	18.15	3	6,599	0.05%
2022/06/01	8	18.36	1	18.60	18.35	7	6,631	0.11%
2022/05/31	8	18.31	0	0.00	18.25	8	6,668	0.12%
2022/05/30	0	18.50	25	18.48	18.45	-25	6,850	-0.36%
2022/05/27	13	18.30	23	18.27	18.20	-10	6,925	-0.14%
2022/05/26	17	18.18	1	18.25	18.10	16	7,072	0.23%
2022/05/25	2	18.23	5	18.19	18.20	-3	7,074	-0.04%
2022/05/24	4	18.49	1	18.25	18.10	3	7,105	0.04%
2022/05/23	20	18.53	11	18.60	18.50	9	7,089	0.13%
2022/05/20	4	18.65	10	18.70	18.50	-6	7,105	-0.08%
2022/05/19	28	18.65	25	18.67	18.70	3	7,098	0.04%
2022/05/18	49	19.02	52	19.08	18.85	-3	7,089	-0.04%
2022/05/17	12	18.41	15	18.46	18.50	-3	6,957	-0.04%
2022/05/16	17	17.98	16	17.93	17.80	1	6,871	0.01%
2022/05/13	4	17.89	0	0.00	17.90	4	6,869	0.06%
2022/05/12	8	18.11	39	17.81	17.65	-31	6,891	-0.45%
2022/05/11	0	0.00	22	18.39	18.25	-22	6,870	-0.32%
2022/05/10	3.1	18.53	5	18.16	18.60	-1.9	6,876	-0.03%
2022/05/09	33	18.44	1	18.45	18.35	32	6,864	0.47%
2022/05/06	11	19.08	17	19.00	18.95	-6	6,808	-0.09%
2022/05/05	180	19.98	152.2	20.07	19.75	27.8	6,682	0.42%	大買/大賣/
2022/05/04	17	19.41	23.1	19.12	19.35	-6.1	6,171	-0.10%
2022/05/03	5	18.66	48	18.61	18.65	-43	6,045	-0.71%
2022/04/29	41	18.44	6	18.66	18.35	35	6,081	0.58%
2022/04/28	30	18.73	19	18.94	18.40	11	6,269	0.18%
2022/04/27	34.1	18.53	22	18.55	18.50	12.1	6,761	0.18%
2022/04/26	61	19.02	83	19.17	19.15	-22	7,107	-0.31%
2022/04/25	21	18.30	4	18.29	18.10	17	6,837	0.25%
2022/04/22	7	19.32	0	0.00	19.20	7	6,815	0.10%
2022/04/21	23	19.74	18.1	19.81	19.65	4.9	6,813	0.07%
2022/04/20	115	19.90	140	19.61	19.70	-25	6,742	-0.37%	大買/大賣/
2022/04/19	20	18.58	19	18.81	18.50	1	6,384	0.02%
2022/04/18	18	18.56	38	18.60	18.40	-20	6,442	-0.31%
2022/04/15	12	18.91	16.3	18.93	18.80	-4.3	6,478	-0.07%
2022/04/14	42	18.97	20	18.90	18.90	22	6,585	0.33%
2022/04/13	1.6	19.47	27	19.23	19.20	-25.4	6,694	-0.38%
2022/04/12	41.1	18.80	20	18.88	18.85	21.1	6,901	0.31%
2022/04/11	107	19.62	47.4	19.55	19.25	59.6	7,022	0.85%	大買/
2022/04/08	21	18.72	23	18.81	18.85	-2	6,763	-0.03%
2022/04/07	9.1	18.92	5	18.96	18.40	4.1	6,903	0.06%
2022/04/06	2	19.15	1	19.15	19.10	1	7,087	0.01%
2022/04/01	16.1	19.29	11	19.34	19.15	5.1	7,286	0.07%
2022/03/31	19.7	19.25	52.5	19.33	19.15	-32.8	7,450	-0.44%
2022/03/30	9	18.64	3	18.67	18.65	6	7,594	0.08%
2022/03/29	15	18.78	10	18.87	18.55	5	7,984	0.06%
2022/03/28	12	18.73	4.5	18.71	18.75	7.5	8,409	0.09%
2022/03/25	23.7	19.22	10	19.16	19.10	13.7	8,637	0.16%
2022/03/24	28.1	19.34	24	19.22	19.65	4.1	8,887	0.05%
2022/03/23	34	19.11	26	18.98	18.85	8	8,979	0.09%
2022/03/22	44	19.50	73	19.35	19.20	-29	9,381	-0.31%
2022/03/21	39	19.03	15	19.07	18.70	24	9,766	0.25%
2022/03/18	13	18.77	13	18.78	18.70	0	10,038	0.00%
2022/03/17	15	18.66	21	18.68	18.65	-6	10,664	-0.06%
2022/03/16	18	18.45	21	18.56	18.30	-3	10,841	-0.03%
2022/03/15	38	18.41	54	18.50	18.55	-16	11,202	-0.14%
2022/03/14	84	18.68	51	18.93	18.80	33	11,686	0.28%
2022/03/11	80.5	18.89	72	18.90	19.15	8.5	11,971	0.07%
2022/03/10	12	17.96	18	17.97	17.85	-6	12,347	-0.05%
2022/03/09	11	17.47	17	17.55	17.40	-6	13,194	-0.05%
2022/03/08	6	17.16	29	17.54	17.20	-23	14,021	-0.16%
2022/03/07	17	17.03	22	17.13	17.15	-5	14,429	-0.03%
2022/03/04	31.1	18.16	53	18.13	17.90	-21.9	14,458	-0.15%
2022/03/03	47	18.60	40	18.71	18.40	7	14,460	0.05%
2022/03/02	45	17.80	26	17.98	18.35	19	14,334	0.13%
2022/03/01	57.1	18.20	58	18.06	18.15	-0.9	14,300	-0.01%
2022/02/25	0	0.00	6	17.50	16.80	-6	14,344	-0.04%
2022/02/24	9	16.75	0	0.00	16.55	9	14,459	0.06%
2022/02/23	15	17.37	11	17.55	17.45	4	14,505	0.03%
2022/02/22	17	17.55	6	17.50	17.35	11	14,862	0.07%
2022/02/21	1	17.75	4	17.98	18.10	-3	15,101	-0.02%
2022/02/18	5	17.81	4	17.84	17.80	1	15,108	0.01%
2022/02/17	5	18.30	0	0.00	18.10	5	15,107	0.03%
2022/02/16	0	18.33	30	18.15	18.20	-30	15,107	-0.20%
2022/02/15	13	18.05	22	18.19	18.00	-9	15,110	-0.06%
2022/02/14	4	18.01	1	18.05	18.00	3	15,172	0.02%
2022/02/11	21	18.81	15	18.66	18.65	6	15,179	0.04%
2022/02/10	6	19.19	2	19.58	19.20	4	15,218	0.03%
2022/02/09	3	19.38	6	19.38	19.30	-3	15,202	-0.02%
2022/02/08	4	18.89	0	0.00	19.15	4	15,249	0.03%
2022/02/07	5	18.60	5	18.45	18.75	0	15,477	0.00%
2022/01/26	6.1	18.21	0	0.00	18.15	6.1	16,139	0.04%
2022/01/25	12.5	18.66	22	18.42	18.20	-9.5	16,329	-0.06%
2022/01/24	31	19.17	64	19.02	19.00	-33	16,278	-0.20%
2022/01/21	90	20.11	96	20.11	19.75	-6	16,315	-0.04%
2022/01/20	198.2	20.54	131	20.56	20.90	67.2	16,080	0.42%	大買/大賣/
2022/01/19	62.2	20.19	39	20.08	20.00	23.2	15,500	0.15%
2022/01/18	6	19.08	3	19.15	19.10	3	15,063	0.02%
2022/01/17	16	19.27	5	19.33	19.35	11	15,013	0.07%
2022/01/14	5	18.65	7	18.87	18.65	-2	14,942	-0.01%
2022/01/13	11	19.19	10.5	19.31	19.05	0.5	14,872	0.00%
2022/01/12	5	19.43	19	19.55	19.40	-14	14,803	-0.09%
2022/01/11	7	19.41	4	19.34	19.20	3	14,745	0.02%
2022/01/10	7	20.00	8.3	19.88	20.00	-1.3	14,654	-0.01%
2022/01/07	24.3	19.90	23	19.85	19.70	1.3	14,570	0.01%
2022/01/06	12	20.39	20	20.36	20.75	-8	14,425	-0.06%
2022/01/05	27	20.38	23.1	20.59	20.00	3.9	14,260	0.03%
2022/01/04	16	21.83	9	21.72	21.50	7	13,965	0.05%
2022/01/03	9	21.77	5	21.70	21.95	4	13,754	0.03%
2021/12/30	32	22.05	13	22.06	22.05	19	13,661	0.14%
2021/12/29	15	21.88	27.6	21.98	21.95	-12.6	13,480	-0.09%
2021/12/28	25.1	21.61	36	21.56	21.70	-10.9	13,250	-0.08%
2021/12/27	18	21.87	14	21.45	21.95	4	13,003	0.03%
2021/12/24	22	21.49	69	21.41	21.35	-47	12,789	-0.37%
2021/12/23	52	22.07	77.8	22.11	22.10	-25.8	12,452	-0.21%
2021/12/22	92.1	21.98	86.2	22.01	21.70	5.9	12,043	0.05%
2021/12/21	42	21.20	72	21.00	21.30	-30	11,579	-0.26%
2021/12/20	138	21.12	124	21.14	21.30	14	11,325	0.12%	大買/大賣/
2021/12/17	56.3	21.71	62	20.95	20.40	-5.7	10,973	-0.05%
2021/12/16	183.4	21.84	128.2	21.73	22.00	55.2	10,657	0.52%	大買/大賣/
2021/12/15	127.1	21.60	98	21.77	21.85	29.1	10,177	0.29%	大買/
2021/12/14	40.3	20.14	38.5	20.17	20.40	1.8	9,544	0.02%
2021/12/13	163	19.82	138	19.98	20.55	25	9,181	0.27%	大買/大賣/
2021/12/10	11.1	18.93	47	18.97	18.75	-35.9	8,492	-0.42%
2021/12/09	184.5	19.26	181	19.28	19.00	3.5	8,252	0.04%	大買/大賣/
2021/12/08	164	18.83	182.1	18.74	18.85	-18.1	7,800	-0.23%	大買/大賣/
2021/12/07	153.1	17.94	125	17.78	17.80	28.1	7,160	0.39%	大買/大賣/
2021/12/06	131	18.07	124	18.05	18.10	7	6,735	0.10%	大買/大賣/
2021/12/03	168	16.86	137	16.79	17.00	31	6,039	0.51%	大買/大賣/
2021/12/02	193	16.46	196.2	16.44	16.55	-3.2	5,141	-0.06%	大買/大賣/
2021/12/01	176	15.24	144	15.17	15.05	32	4,276	0.75%	大買/大賣/
2021/11/30	8	14.04	14	14.13	14.10	-6	3,796	-0.16%
2021/11/29	3	12.95	1	13.25	13.15	2	3,706	0.05%
2021/11/26	45	13.72	3	13.97	13.50	42	3,636	1.16%
2021/11/25	11	14.29	3	14.45	14.15	8	3,556	0.22%
2021/11/24	6	14.61	3.5	14.59	14.35	2.5	3,490	0.07%
2021/11/23	14	13.91	104.2	14.08	14.00	-90.2	3,283	-2.75%	大賣/
2021/11/22	23	14.98	41.1	14.68	14.50	-18.1	3,138	-0.58%
2021/11/19	117	15.17	7	15.30	15.05	110	3,032	3.63%	大買/鉅額交易
2021/11/18	11	15.70	56.8	15.38	15.85	-45.8	2,643	-1.73%
2021/11/17	10.1	14.31	2	14.35	14.45	8.1	2,354	0.34%
2021/11/16	3	14.27	3	14.23	14.20	0	2,314	0.00%
2021/11/15	3	13.97	14	13.93	14.20	-11	2,253	-0.49%
2021/11/12	1	14.00	0	0.00	13.80	1	2,221	0.05%
2021/11/11	15.1	13.91	32	14.03	13.85	-16.9	2,201	-0.77%
2021/11/10	18.2	13.15	8	13.00	13.30	10.2	2,113	0.48%
2021/11/09	9.3	13.27	21.1	13.28	13.30	-11.8	2,048	-0.58%
2021/11/08	10	14.05	11	13.86	13.80	-1	1,965	-0.05%
2021/11/05	23	13.97	23.6	13.91	13.80	-0.6	1,932	-0.03%
2021/11/04	34.1	14.89	35.1	14.88	14.60	-1	1,836	-0.05%
2021/11/03	91.1	14.47	66	14.37	14.60	25.1	1,570	1.60%
2021/11/02	7	13.95	24.5	13.95	13.95	-17.5	865	-2.02%
2021/11/01	6	12.55	8	12.67	12.70	-2	612	-0.33%
2021/10/29	9	11.33	9.3	11.25	11.55	-0.3	541	-0.06%
2021/10/26	0	0.00	1	10.40	10.40	-1	384	-0.26%
2021/10/25	0	10.20	19	10.20	10.20	-19	369	-5.13%
2021/10/22	13	10.10	0	0.00	10.10	13	381	3.41%
2021/10/21	6	10.10	0	0.00	10.10	6	381	1.57%
2021/10/20	1	10.10	0	0.00	10.10	1	384	0.26%
2021/10/19	8	10.15	0	0.00	10.15	8	387	2.06%
2021/10/15	0	10.10	1	10.20	10.05	-1	402	-0.25%
2021/10/13	5	9.97	0	0.00	9.98	5	418	1.19%
2021/10/04	0	0.00	0	10.12	10.05	0	453	0.00%
2021/09/23	0	0.00	4	10.00	10.00	-4	509	-0.79%
2021/09/17	0	0.00	1	10.05	10.05	-1	563	-0.18%
2021/09/15	2	10.10	0	0.00	10.05	2	572	0.35%
2021/09/14	10	10.10	10	10.23	10.30	0	569	0.00%
2021/09/10	0.2	10.15	0.3	10.20	10.10	-0.1	575	-0.02%
2021/09/09	0	10.20	0	10.10	10.05	0	581	0.00%
2021/09/08	0.3	10.10	0	0.00	10.05	0.3	590	0.06%
2021/09/07	0.2	10.20	0	0.00	10.15	0.2	601	0.03%
2021/09/06	1	10.25	0	0.00	10.20	1	614	0.16%
2021/09/03	7	10.35	0	0.00	10.45	7	615	1.14%
2021/09/01	0	0.00	2	10.50	10.55	-2	625	-0.32%
2021/08/31	0	10.50	0	0.00	10.45	0	628	0.00%
2021/08/26	2	10.30	0	0.00	10.45	2	663	0.30%
2021/08/25	0	10.35	0	0.00	10.30	0	719	0.00%
2021/08/20	0.1	10.10	0	0.00	10.00	0.1	761	0.01%
2021/08/16	1	10.20	0	0.00	10.25	1	774	0.13%
2021/08/13	1	10.70	3	11.00	10.65	-2	776	-0.26%
2021/08/10	0	0.00	1	11.00	11.00	-1	841	-0.12%
2021/08/05	0.1	11.20	0	0.00	11.15	0.1	933	0.01%
2021/08/03	0	0.00	10	11.20	11.10	-10	1,045	-0.96%
2021/08/02	1	11.15	10	11.25	11.15	-9	1,082	-0.83%
2021/07/28	0	11.05	1	11.10	11.10	-1	1,157	-0.09%
2021/07/23	0	0.00	1	11.40	11.45	-1	1,391	-0.07%
2021/07/21	3	11.30	0	0.00	11.10	3	1,688	0.18%
2021/07/20	1	11.55	1	11.35	11.35	0	1,738	0.00%
2021/07/15	0	11.30	0.6	11.20	11.30	-0.6	1,973	-0.03%
2021/07/14	0	0.00	1	11.25	11.20	-1	2,027	-0.05%
2021/07/09	0	0.00	2	11.50	11.50	-2	2,485	-0.08%
2021/07/08	1	11.50	2	11.50	11.55	-1	2,583	-0.04%
2021/07/06	0	0.00	7	11.64	11.60	-7	2,675	-0.26%
2021/07/05	2.1	11.71	0	0.00	11.75	2.1	2,803	0.08%
2021/07/01	2	12.00	4	11.83	11.70	-2	2,856	-0.07%
2021/06/30	2.1	11.78	5	11.88	11.75	-2.9	2,843	-0.10%
2021/06/29	13	11.84	16	11.86	11.85	-3	2,827	-0.11%
2021/06/28	14	11.46	0	11.75	11.60	14	2,794	0.50%
2021/06/25	2.6	11.63	1	11.55	11.55	1.6	2,804	0.06%
2021/06/24	0	0.00	6	11.35	11.60	-6	2,856	-0.21%
2021/06/22	6	11.20	1	11.25	11.20	5	2,854	0.18%
2021/06/16	2	11.75	0	0.00	11.60	2	2,912	0.07%
2021/06/15	0	0.00	3	11.48	11.55	-3	2,919	-0.10%
2021/06/10	1	11.40	5	11.35	11.35	-4	2,922	-0.14%
2021/06/09	5	11.43	0	0.00	11.30	5	2,920	0.17%
2021/06/04	0	11.70	0	0.00	11.50	0	2,918	0.00%
2021/06/03	2	11.55	21	11.50	11.70	-19	2,917	-0.65%
2021/06/02	40	11.53	0	0.00	11.45	40	2,921	1.37%
2021/05/31	0	0.00	6	11.50	11.40	-6	2,888	-0.21%
2021/05/28	1	11.35	4	11.30	11.25	-3	2,897	-0.10%
2021/05/27	2	11.10	0	0.00	11.10	2	3,268	0.06%
2021/05/26	0	0.00	2	10.90	11.05	-2	3,279	-0.06%
2021/05/25	2.1	11.22	0	0.00	11.05	2.1	3,283	0.07%
2021/05/24	2	10.75	3	11.03	11.10	-1	3,284	-0.03%
2021/05/21	1	10.70	10	10.75	10.80	-9	3,299	-0.27%
2021/05/20	17	10.67	7	10.90	10.45	10	3,301	0.30%
2021/05/19	0	0.00	1	10.75	10.70	-1	3,309	-0.03%
2021/05/17	0	0.00	155	9.78	9.80	-155	3,286	-4.72%	大賣/鉅額交易
2021/05/14	20	10.50	104	10.90	10.50	-84	3,257	-2.58%	大賣/
2021/05/13	14	10.91	153	10.77	10.50	-139	3,234	-4.30%	大賣/鉅額交易
2021/05/12	44	11.00	6	11.10	11.00	38	3,213	1.18%
2021/05/11	342	12.45	2.2	12.31	12.10	339.8	3,178	10.69%	大買/鉅額交易
2021/05/10	53	12.62	52	12.90	12.85	1	3,137	0.03%
2021/05/06	10	12.74	8	12.46	12.50	2	3,111	0.06%
2021/05/05	2.2	12.56	55	12.86	12.55	-52.8	3,092	-1.71%
2021/05/04	34	12.17	43	12.50	12.40	-9	3,066	-0.29%
2021/05/03	55	13.81	31	13.66	13.30	24	3,075	0.78%
2021/04/29	21	14.90	6	14.82	14.20	15	3,029	0.49%
2021/04/28	56	14.88	22	14.92	14.85	34	2,939	1.16%
2021/04/27	15	14.42	22	14.34	14.25	-7	2,797	-0.25%
2021/04/26	2	14.35	2	14.30	14.35	0	2,773	0.00%
2021/04/23	6	14.22	2	14.03	14.05	4	2,725	0.15%
2021/04/22	21	14.30	26	14.33	14.20	-5	2,708	-0.18%
2021/04/21	1	14.10	4	14.00	14.15	-3	2,572	-0.12%
2021/04/20	12	13.85	10	14.03	14.05	2	2,550	0.08%
2021/04/19	23	14.56	40.3	14.53	14.45	-17.3	2,548	-0.68%
2021/04/16	33	13.94	33	13.98	13.95	0	2,185	0.00%
2021/04/15	7	13.75	2.3	13.71	13.70	4.7	2,162	0.22%
2021/04/14	0	0.00	46	13.82	13.60	-46	2,218	-2.07%
2021/04/13	54	13.69	1	13.60	13.50	53	2,419	2.19%
2021/04/12	6	13.73	8	13.76	13.85	-2	2,594	-0.08%
2021/04/09	17.5	13.59	107	13.40	13.75	-89.5	2,572	-3.48%	大賣/
2021/04/08	0	13.20	0	0.00	13.30	0	2,517	0.00%
2021/04/07	2	12.80	0	0.00	12.95	2	2,694	0.07%
2021/04/06	1	12.85	0	0.00	12.85	1	3,061	0.03%
2021/04/01	0	12.80	0	0.00	12.80	0	3,119	0.00%
2021/03/31	46	12.84	5	12.88	12.80	41	3,214	1.28%
2021/03/30	12	13.05	0	13.20	13.00	12	3,221	0.37%
2021/03/29	44.1	13.16	4	13.23	13.25	40.1	3,203	1.25%
2021/03/26	0	12.95	1	13.05	13.05	-1	3,168	-0.03%
2021/03/25	20	12.95	10	13.05	13.00	10	3,215	0.31%
2021/03/24	1	13.00	1.1	13.01	13.05	-0.1	3,218	0.00%
2021/03/23	4	12.98	4.1	13.04	13.00	-0.1	3,217	0.00%
2021/03/22	4	13.45	0	0.00	13.25	4	3,217	0.12%
2021/03/19	5	13.33	12	13.04	13.35	-7	3,189	-0.22%
2021/03/18	6	12.87	2	12.88	12.95	4	3,150	0.13%
2021/03/17	11	12.65	0	0.00	12.75	11	3,145	0.35%
2021/03/16	0	12.76	0	0.00	12.70	0	3,138	0.00%
2021/03/15	0	12.70	0.7	12.70	12.70	-0.7	3,139	-0.02%
2021/03/12	1	12.50	8	12.64	12.55	-7	3,141	-0.22%
2021/03/11	0	0.00	40	12.65	12.55	-40	3,145	-1.27%
2021/03/10	2	12.65	12	12.59	12.50	-10	3,159	-0.32%
2021/03/09	35	12.51	12	12.54	12.45	23	3,218	0.71%
2021/03/08	30	12.69	0	0.00	12.60	30	3,236	0.93%
2021/03/05	4.1	12.85	8	12.99	12.85	-3.9	3,245	-0.12%
2021/03/04	0.1	13.20	1	13.25	13.20	-0.9	3,275	-0.03%
2021/03/03	1	13.40	3	13.33	13.40	-2	3,270	-0.06%
2021/03/02	20	13.65	5	13.62	13.15	15	3,244	0.46%
2021/02/26	2	13.08	0	0.00	13.10	2	2,870	0.07%
2021/02/25	3	13.25	3	13.15	13.25	0	2,876	0.00%
2021/02/24	1	13.40	0	0.00	13.20	1	2,873	0.03%
2021/02/23	0	13.25	4	13.45	13.30	-4	2,864	-0.14%
2021/02/22	15	13.12	0	0.00	13.15	15	2,854	0.53%
2021/02/19	3	12.85	0	0.00	13.10	3	2,843	0.11%
2021/02/18	1	12.80	97	12.85	12.95	-96	2,813	-3.41%
2021/02/17	6	12.55	0.3	12.70	12.55	5.8	2,793	0.21%
2021/02/05	27	12.22	0	0.00	12.20	27	2,786	0.97%
2021/02/04	11	12.20	16	12.40	12.35	-5	2,872	-0.17%
2021/02/03	4	12.45	5	12.60	12.45	-1	2,870	-0.03%
2021/02/02	53	12.30	1.4	12.44	12.30	51.6	2,862	1.80%
2021/02/01	19.1	12.38	0	0.00	12.30	19.1	2,842	0.67%
2021/01/28	0.2	12.60	1	12.50	12.50	-0.9	2,939	-0.03%
2021/01/25	11	13.12	2	12.85	12.95	9	2,908	0.31%
2021/01/22	1	12.75	3	12.87	12.85	-2	2,843	-0.07%
2021/01/21	7.1	13.17	3	13.20	12.85	4.1	2,821	0.15%
2021/01/20	25	13.34	22	13.02	13.00	3	2,797	0.11%
2021/01/19	3	13.27	30	13.20	13.45	-27	2,683	-1.01%
2021/01/18	5	12.30	15	12.62	12.80	-10	2,706	-0.37%
2021/01/15	5.1	13.05	1	13.10	12.90	4.1	2,694	0.15%
2021/01/14	0.4	13.60	138	13.57	13.40	-137.6	2,659	-5.17%	大賣/鉅額交易
2021/01/13	0	13.40	33	13.59	13.50	-33	2,644	-1.25%
2021/01/12	156	13.61	1.1	13.50	13.45	155	2,613	5.93%	大買/鉅額交易
2021/01/11	0	0.00	10	14.05	14.00	-10	2,555	-0.39%
2021/01/08	7	14.05	15	14.14	14.00	-8	2,530	-0.32%
2021/01/07	25	14.93	2	14.78	14.50	23	2,496	0.92%
2021/01/06	110.1	15.74	117	15.45	14.60	-7	2,422	-0.29%	大買/大賣/
2021/01/05	81	14.64	316	15.46	15.55	-235	2,121	-11.08%	大賣/鉅額交易
2021/01/04	8	13.93	5	14.00	14.15	3	1,913	0.16%
2020/12/31	4.3	14.20	93.2	14.09	13.95	-88.9	1,868	-4.76%
2020/12/30	53	14.40	34	14.50	14.20	19	1,792	1.06%
2020/12/29	19.7	14.28	410.8	14.30	14.30	-391.1	1,558	-25.09%	大賣/鉅額交易
2020/12/28	0.5	12.70	4	12.71	13.00	-3.5	1,184	-0.30%
2020/12/25	38	12.72	133.7	12.66	12.70	-95.7	1,115	-8.58%	大賣/
2020/12/24	2	12.05	3.6	12.22	12.20	-1.6	1,013	-0.16%
2020/12/23	0	0.00	3	11.95	11.95	-3	991	-0.30%
2020/12/22	0	0.00	9	12.07	11.90	-9	992	-0.91%
2020/12/21	0	0.00	9	12.03	12.30	-9	972	-0.93%
2020/12/18	4.1	11.75	0	0.00	11.70	4.1	921	0.44%
2020/12/16	4	11.80	1	11.70	11.80	3	917	0.33%
2020/12/14	1	11.50	0	0.00	11.50	1	918	0.11%
2020/12/11	6	11.53	0	0.00	11.30	6	935	0.64%
2020/12/09	2	11.60	0	0.00	11.60	2	950	0.21%
2020/12/08	0.2	11.70	0	0.00	11.75	0.2	977	0.02%
2020/12/07	5.1	11.80	9	11.70	11.65	-3.9	986	-0.40%
2020/12/04	25	12.06	66	11.89	11.90	-41	1,004	-4.08%
2020/12/03	50.2	12.19	13	12.08	12.00	37.2	984	3.78%
2020/12/02	20	11.85	3.6	11.76	11.95	16.4	923	1.77%
2020/12/01	26	11.83	16	11.81	11.65	10	896	1.12%
2020/11/30	5	11.60	4.9	11.67	11.80	0.1	869	0.01%
2020/11/27	1	11.30	27	11.35	11.35	-26	824	-3.15%
2020/11/26	0	0.00	25	11.27	11.30	-25	816	-3.06%
2020/11/25	11	11.09	85	11.17	11.20	-74	821	-9.01%
2020/11/24	19	11.01	84	11.21	11.00	-65	827	-7.85%
2020/11/23	4	11.15	1	11.20	11.15	3	806	0.37%
2020/11/20	58	11.08	0	0.00	11.10	58	809	7.17%
2020/11/19	71	11.20	5	11.15	11.15	66	828	7.97%
2020/11/18	10	11.25	0	0.00	11.25	10	811	1.23%
2020/11/17	38	11.30	0	0.00	11.30	38	810	4.69%
2020/11/16	9.2	11.30	0	0.00	11.35	9.2	810	1.14%
2020/11/13	13	11.35	0	0.00	11.35	13	812	1.60%
2020/11/12	20	11.25	53	11.62	11.50	-33	813	-4.06%
2020/11/11	17	11.24	0	0.00	11.30	17	725	2.34%
2020/11/10	0	0.00	1	11.30	11.25	-1	725	-0.14%
2020/11/09	21.1	11.30	4	11.38	11.30	17.1	733	2.33%
2020/11/06	4	11.55	17	11.55	11.50	-13	726	-1.79%
2020/11/05	17	11.08	3	11.45	11.40	14	671	2.08%
2020/11/03	0	0.00	14	10.90	10.85	-14	605	-2.31%
2020/11/02	0	10.90	0	10.90	10.80	0	607	0.00%
2020/10/30	0	10.80	0	0.00	10.85	0	617	0.00%
2020/10/29	0	0.00	26	10.91	10.95	-26	615	-4.22%
2020/10/28	0.2	11.05	25	11.01	10.95	-24.8	616	-4.02%
2020/10/27	20	11.00	0	0.00	11.10	20	620	3.22%
2020/10/26	10	11.21	40	11.20	11.10	-30	627	-4.78%
2020/10/23	20.1	10.95	0	0.00	11.00	20.1	580	3.45%
2020/10/21	27	10.98	0	0.00	10.95	27	591	4.56%
2020/10/20	14.1	11.06	0	0.00	11.05	14.1	594	2.38%
2020/10/14	0	0.00	31	11.30	11.20	-31	634	-4.89%
2020/10/12	0	0.00	20	11.08	11.00	-20	774	-2.58%
2020/10/07	0.1	11.10	23	11.22	11.10	-22.9	786	-2.92%
2020/10/06	0.1	11.10	2	11.20	11.10	-1.9	792	-0.24%
2020/10/05	10	11.00	0	0.00	11.05	10	796	1.25%
2020/09/28	0.5	11.10	0	0.00	11.05	0.5	819	0.06%
2020/09/25	0	0.00	29.5	10.94	10.90	-29.5	835	-3.53%
2020/09/24	0	0.00	18	11.45	11.10	-18	839	-2.14%
2020/09/23	0	0.00	18.8	11.69	11.50	-18.8	845	-2.22%
2020/09/22	0	0.00	1	11.75	11.70	-1	866	-0.12%
2020/09/21	3.5	11.81	0.2	11.85	11.75	3.3	878	0.37%
2020/09/09	42	11.66	1	11.60	11.70	41	889	4.61%
2020/09/08	67	11.77	0	0.00	11.80	67	983	6.81%
2020/09/07	8	11.80	90.4	11.91	11.85	-82.4	1,047	-7.86%
2020/09/04	1	11.75	0	0.00	11.75	1	1,084	0.09%
2020/09/03	0	0.00	2	11.95	11.90	-2	1,116	-0.18%
2020/09/02	3	11.83	158	11.77	12.15	-155	1,121	-13.82%	大賣/鉅額交易
2020/09/01	0	0.00	52	11.69	11.55	-52	1,111	-4.68%
2020/08/31	8	11.59	42	11.63	11.60	-34	1,122	-3.03%
2020/08/27	0	0.00	4	11.30	11.30	-4	1,153	-0.35%
2020/08/26	22	11.20	1	11.20	11.30	21	1,172	1.79%
2020/08/25	1	11.15	0	0.00	11.20	1	1,204	0.08%
2020/08/21	5	11.10	0	0.00	11.15	5	1,325	0.38%
2020/08/20	5.3	11.00	11	11.03	11.05	-5.7	1,336	-0.43%
2020/08/19	0	0.00	86	11.61	11.60	-86	1,337	-6.43%
2020/08/18	0	0.00	25	11.40	11.40	-25	1,331	-1.88%
2020/08/17	0	0.00	16	11.46	11.45	-16	1,336	-1.20%
2020/08/14	0	0.00	21	11.29	11.35	-21	1,338	-1.57%
2020/08/13	7	11.10	0	0.00	11.10	7	1,317	0.53%
2020/08/12	20	11.01	21	11.10	11.10	-1	1,328	-0.08%
2020/08/11	1	11.15	1	11.10	11.10	0	1,335	0.00%
2020/08/10	0	0.00	5	11.20	11.20	-5	1,346	-0.37%
2020/08/07	39	11.03	0	0.00	11.20	39	1,363	2.86%
2020/08/06	6	11.09	0	0.00	11.10	6	1,378	0.44%
2020/08/05	20	11.10	0	0.00	11.25	20	1,396	1.43%
2020/08/04	0	0.00	32	11.20	11.10	-32	1,442	-2.22%
2020/08/03	0	0.00	23	10.98	11.05	-23	1,451	-1.58%
2020/07/30	1	10.90	3	10.97	11.00	-2	1,514	-0.13%
2020/07/28	13	10.82	15	10.71	10.70	-2	1,563	-0.13%
2020/07/27	0	0.00	10	10.95	10.90	-10	1,601	-0.62%
2020/07/22	17	11.32	0.9	11.35	11.40	16.1	1,636	0.98%
2020/07/21	21.3	11.35	0	0.00	11.30	21.3	1,661	1.28%
2020/07/17	10	11.55	5	11.60	11.40	5	1,684	0.30%
2020/07/16	37	11.49	0	0.00	11.55	37	1,717	2.15%
2020/07/15	34	11.44	0	0.00	11.40	34	1,740	1.95%
2020/07/14	20	11.52	0	0.00	11.50	20	1,758	1.14%
2020/07/13	12	11.45	0	0.00	11.65	12	1,764	0.68%
2020/07/10	18	11.44	12	11.49	11.40	6	1,779	0.34%
2020/07/09	15.2	11.75	0	0.00	11.70	15.2	1,800	0.84%
2020/07/08	5	12.22	61	12.21	12.00	-56	1,823	-3.07%
2020/07/07	167	11.39	7	11.49	11.55	160	1,743	9.18%	大買/鉅額交易
2020/07/06	76	11.40	2	11.40	11.40	74	1,700	4.35%
2020/07/03	0	0.00	10	11.40	11.40	-10	1,702	-0.59%
2020/07/02	8.1	11.25	0	0.00	11.30	8.1	1,712	0.47%
2020/07/01	13	11.31	5	11.40	11.30	8	1,715	0.47%
2020/06/30	5	11.30	20	11.34	11.30	-15	1,721	-0.87%
2020/06/29	20	11.34	0	0.00	11.25	20	1,737	1.15%
2020/06/24	0.2	11.50	0	0.00	11.60	0.2	1,735	0.01%
2020/06/22	1	11.85	0	0.00	11.85	1	1,731	0.06%
2020/06/19	1	12.05	10	12.00	12.00	-9	1,730	-0.52%
2020/06/18	1.3	11.82	0	0.00	12.00	1.3	1,736	0.07%
2020/06/17	12	11.85	7	11.85	11.85	5	1,727	0.29%
2020/06/16	7	12.02	5	11.95	12.00	2	1,752	0.11%
2020/06/15	15.4	12.16	0	0.00	11.85	15.4	1,831	0.84%
2020/06/12	1.3	13.56	6	13.63	13.65	-4.7	1,741	-0.27%
2020/06/11	6.4	13.63	2	13.65	13.55	4.4	1,679	0.26%
2020/06/10	1	13.45	0	0.00	13.50	1	1,632	0.06%
2020/06/09	11	13.58	0	0.00	13.60	11	1,624	0.68%
2020/06/08	6	13.66	6	13.72	13.70	0	1,622	0.00%
2020/06/05	1	13.65	1	13.65	13.60	0	1,606	0.00%
2020/06/04	15	13.65	1	13.65	13.45	14	1,602	0.87%
2020/06/03	4	13.89	4	13.85	13.80	0	1,577	0.00%
2020/06/02	0	0.00	1	13.90	13.90	-1	1,563	-0.06%
2020/06/01	7	13.80	6	13.83	13.85	1	1,557	0.06%
2020/05/29	32	13.85	30.9	13.96	13.80	1.1	1,530	0.07%
2020/05/27	0	0.00	2.9	13.15	13.20	-2.9	1,444	-0.20%
2020/05/26	4	12.95	0.2	12.90	12.95	3.8	1,512	0.25%
2020/05/25	11	13.00	0	0.00	13.00	11	1,533	0.72%
2020/05/21	0	0.00	2	13.25	13.30	-2	1,549	-0.13%
2020/05/20	1	13.20	3	13.25	13.25	-2	1,610	-0.12%
2020/05/19	0.1	13.20	0	0.00	13.20	0.1	1,787	0.01%
2020/05/18	5.1	13.17	0	0.00	13.15	5.1	1,785	0.28%
2020/05/15	2.3	13.09	2	13.15	13.10	0.3	1,802	0.02%
2020/05/14	0	13.10	0	0.00	13.15	0	1,795	0.00%
2020/05/13	1	13.35	2	13.45	13.40	-1	1,792	-0.06%
2020/05/12	4	13.65	5	13.65	13.60	-1	1,777	-0.06%
2020/05/11	9	13.82	12	13.86	13.95	-3	1,757	-0.17%
2020/05/08	19	13.63	16	13.62	13.50	3	1,711	0.18%
2020/05/07	12	13.56	0	0.00	13.60	12	1,691	0.71%
2020/05/06	2	13.80	2	13.75	13.60	0	1,674	0.00%
2020/05/05	27	13.10	11	13.13	13.15	16	1,633	0.98%
2020/05/04	19	12.91	3	13.12	13.00	16	1,609	0.99%
2020/04/30	3	12.78	61	12.83	12.90	-58	1,579	-3.67%
2020/04/29	1	12.70	81	12.75	12.75	-80	1,539	-5.20%
2020/04/28	0	12.65	5	12.71	12.70	-5	1,539	-0.32%
2020/04/27	7	12.79	4	12.74	12.80	3	1,539	0.19%
2020/04/24	20	12.70	32	12.71	12.55	-12	1,531	-0.78%
2020/04/23	6.1	12.58	11	12.63	12.50	-4.9	1,503	-0.33%
2020/04/22	1	12.35	1	12.25	12.30	0	1,491	0.00%
2020/04/21	131	12.41	62	12.40	12.30	69	1,481	4.66%	大買/
2020/04/20	51	12.52	61	12.57	12.70	-10	1,471	-0.68%
2020/04/17	19	12.31	27	12.44	12.30	-8	1,444	-0.55%
2020/04/16	15	12.28	0	0.00	12.25	15	1,418	1.06%
2020/04/15	5	12.35	19	12.31	12.30	-14	1,409	-0.99%
2020/04/14	16	12.19	48	12.24	12.30	-32	1,386	-2.31%
2020/04/13	14	11.87	31	11.97	11.95	-17	1,358	-1.25%
2020/04/10	10	11.65	26	11.65	11.65	-16	1,314	-1.22%
2020/04/09	7	11.39	19	11.40	11.40	-12	1,297	-0.93%
2020/04/08	5	11.25	1	11.25	11.30	4	1,282	0.31%
2020/04/07	2	11.25	10	11.25	11.25	-8	1,276	-0.63%
2020/04/06	22	11.20	0	0.00	11.25	22	1,262	1.74%
2020/03/31	21	11.21	0	0.00	11.20	21	1,247	1.68%
2020/03/30	0	11.00	0	0.00	11.05	0	1,229	0.00%
2020/03/27	4	11.25	6	11.25	11.15	-2	1,225	-0.16%
2020/03/25	0	11.20	0	0.00	11.10	0	1,231	0.00%
2020/03/24	48	11.24	0	0.00	11.05	48	1,230	3.90%
2020/03/20	8	11.38	4	11.40	11.20	4	1,204	0.33%
2020/03/19	17.7	11.39	17	11.07	11.20	0.7	1,167	0.06%
2020/03/18	0	0.00	1	11.80	11.70	-1	1,075	-0.09%
2020/03/17	0	11.50	4	11.55	11.60	-4	1,063	-0.38%
2020/03/16	0	11.70	0	0.00	11.80	0	1,053	0.00%
2020/03/13	1	11.30	2	11.33	12.00	-1	1,046	-0.10%
2020/03/12	0	0.00	8	12.00	12.10	-8	1,016	-0.79%
2020/03/11	0	12.40	0	0.00	12.45	0	995	0.00%
2020/03/09	2	12.40	0	0.00	12.50	2	978	0.20%
2020/03/06	0	12.60	0	0.00	12.70	0	991	0.00%
2020/03/05	20	12.70	25	12.75	12.75	-5	1,021	-0.49%
2020/03/04	0	0.00	28	12.55	12.60	-28	1,010	-2.77%
2020/03/03	0	12.40	25	12.50	12.50	-25	1,003	-2.49%
2020/03/02	0	12.40	0	0.00	12.50	0	983	0.00%
2020/02/27	39	12.99	12	12.41	12.55	27	968	2.79%
2020/02/26	37.4	12.70	1	12.60	12.70	36.4	887	4.10%
2020/02/25	0	0.00	3	12.20	12.30	-3	854	-0.35%
2020/02/24	1	12.30	6	12.42	12.30	-5	847	-0.59%
2020/02/21	22	12.88	14	12.96	12.75	8	824	0.97%
2020/02/20	66	12.69	149	12.78	12.70	-83	753	-11.01%	大賣/
2020/02/19	40.4	12.12	0	0.00	12.20	40.4	574	7.03%
2020/02/18	11	12.11	2	12.10	12.10	9	564	1.59%
2020/02/17	53	11.94	3	11.90	11.95	50	541	9.24%
2020/02/14	6	11.88	5.7	11.89	11.95	0.3	539	0.06%
2020/02/12	0	11.45	63	11.45	11.50	-63	519	-12.13%
2020/02/11	0	0.00	19	11.40	11.45	-19	514	-3.70%
2020/02/10	0	0.00	0.9	11.20	11.30	-0.9	508	-0.18%
2020/02/06	20	11.40	0	0.00	11.40	20	507	3.94%
2020/02/04	28	11.30	0	0.00	11.30	28	511	5.48%
2020/02/03	0	11.20	0	0.00	11.20	0	515	0.00%
2020/01/31	14	11.10	1	11.15	11.45	13	518	2.51%
2020/01/30	0.5	11.10	5	11.49	11.10	-4.5	516	-0.88%
2020/01/20	0	0.00	10	11.90	11.85	-10	513	-1.95%
2020/01/17	2	11.63	2	11.55	11.65	0	524	0.00%
2020/01/16	1	11.60	0	0.00	11.65	1	595	0.17%
2020/01/15	0	0.00	1	11.45	11.45	-1	601	-0.17%
2020/01/14	10	11.52	8	11.60	11.35	2	640	0.31%
2020/01/10	2	11.05	2	11.05	11.05	0	778	0.00%
2020/01/07	0	11.00	0	0.00	11.10	0	823	0.00%
2020/01/06	0	0.00	0.8	11.00	11.05	-0.8	817	-0.10%
2019/12/31	0	0.00	1	11.05	11.10	-1	810	-0.12%
2019/12/27	1	11.25	0	0.00	11.15	1	800	0.12%
2019/12/26	0	11.00	3	11.10	11.10	-3	797	-0.38%
2019/12/25	10	11.00	0	0.00	10.95	10	789	1.27%
2019/12/11	10	10.65	0	0.00	10.75	10	745	1.34%
2019/11/26	0	0.00	2	10.95	11.00	-2	688	-0.29%
2019/11/22	22	11.03	21	11.18	11.25	1	654	0.15%
2019/11/19	0	0.00	3	10.70	10.70	-3	607	-0.49%
2019/11/08	0	0.00	2	10.85	10.85	-2	620	-0.32%
2019/11/07	0	0.00	1	10.80	10.85	-1	620	-0.16%
2019/10/31	0	0.00	9	10.65	10.70	-9	614	-1.46%
2019/10/24	2	10.85	0	0.00	10.80	2	606	0.33%
2019/10/21	4	10.76	22	10.80	10.70	-18	597	-3.01%
2019/10/18	5	11.05	47	10.94	10.95	-42	586	-7.16%
2019/10/17	0	0.00	1	11.25	11.25	-1	575	-0.17%
2019/10/15	0	0.00	2	10.75	10.80	-2	474	-0.42%
2019/10/14	9	10.73	12	10.80	10.75	-3	464	-0.65%
2019/10/09	1	10.50	1	10.55	10.65	0	422	0.00%
2019/10/08	103	10.90	48	10.50	10.35	55	371	14.82%	大買/
2019/10/07	8	11.00	62	11.00	11.00	-54	260	-20.72%
2019/10/04	60	10.00	0	0.00	10.00	60	232	25.79%
2019/10/03	20	9.09	0	0.00	9.10	20	214	9.32%
2019/10/01	6	8.97	0	0.00	9.03	6	219	2.73%
2019/09/27	7	8.97	0	0.00	8.96	7	219	3.19%
2019/09/24	0	0.00	1	9.04	9.05	-1	221	-0.45%
2019/09/16	0	0.00	6	9.03	9.09	-6	223	-2.69%
2019/09/11	1	9.05	0	0.00	9.06	1	224	0.44%
2019/08/30	0	0.00	2	9.03	9.03	-2	229	-0.87%
2019/08/28	0	0.00	2	8.96	8.96	-2	238	-0.84%
2019/08/26	1	8.96	0	0.00	8.95	1	249	0.40%
2019/08/19	14	9.10	14	9.14	9.01	0	304	0.00%
2019/08/13	1	8.98	0	0.00	8.95	1	292	0.34%
2019/08/07	1	9.10	0	0.00	9.10	1	349	0.29%
2019/08/05	0	0.00	58	9.27	9.26	-58	360	-16.07%
2019/08/01	0	0.00	36	9.37	9.40	-36	361	-9.95%
2019/07/31	0	9.41	0	0.00	9.38	0	359	0.00%
2019/07/11	7	9.57	0	0.00	9.59	7	386	1.81%
2019/06/25	0	9.36	0	0.00	9.36	0	441	0.00%
2019/06/24	0	9.33	0	0.00	9.40	0	456	0.00%
2019/06/21	0	0.00	6	9.28	9.34	-6	468	-1.28%
2019/06/20	0	9.32	0	0.00	9.29	0	471	0.00%
2019/06/04	5	9.85	29	9.86	9.79	-24	531	-4.52%
2019/05/29	0	0.00	2	9.98	10.10	-2	584	-0.34%
2019/05/24	0	0.00	3	9.97	9.95	-3	548	-0.55%
2019/05/22	5	9.91	0	0.00	9.95	5	547	0.91%
2019/05/17	3	10.20	3	9.97	9.98	0	545	0.00%
2019/05/16	113	10.44	16	10.33	10.10	97	535	18.12%	大買/
2019/05/15	2	9.96	0	0.00	9.96	2	489	0.41%
2019/05/10	0	0.00	1	9.94	9.94	-1	481	-0.21%
2019/04/30	0	0.00	1	9.96	9.98	-1	461	-0.22%
2019/04/29	0	0.00	3	9.94	9.94	-3	462	-0.65%
2019/04/24	1	9.94	0	0.00	9.92	1	457	0.22%
2019/04/22	1	9.97	0	0.00	9.97	1	459	0.22%
2019/04/19	2	9.97	0	0.00	9.99	2	462	0.43%
2019/04/17	0	9.93	0	0.00	10.00	0	465	0.00%
2019/04/16	2	9.98	0	0.00	9.99	2	465	0.43%
2019/04/15	5	9.99	0	0.00	9.99	5	770	0.65%
2019/04/12	0	0.00	3	9.96	9.99	-3	766	-0.39%
2019/04/09	0	0.00	15	10.00	9.99	-15	755	-1.99%
2019/03/29	1	9.99	0	0.00	9.96	1	727	0.14%
2019/03/27	2.2	9.98	0	0.00	10.00	2.2	724	0.30%
2019/03/26	0	10.10	5	10.05	10.00	-5	710	-0.70%
2019/03/22	5	9.97	5	10.05	10.05	0	694	0.00%
2019/03/21	5	9.96	0	0.00	9.96	5	670	0.75%
2019/03/20	7	9.93	1	9.99	9.97	6	668	0.90%
2019/03/19	0	0.00	2	9.95	9.92	-2	664	-0.30%
2019/03/18	1	9.99	0	0.00	9.96	1	663	0.15%
2019/03/15	0	0.00	2	9.98	9.99	-2	661	-0.30%
2019/03/14	14	10.00	0	0.00	9.97	14	653	2.14%
2019/03/08	1	9.71	0	0.00	9.90	1	659	0.15%
2019/03/07	10	9.92	10	9.90	9.90	0	659	0.00%
2019/03/06	5	9.98	0	0.00	9.93	5	655	0.76%
2019/03/05	1	10.05	0	0.00	10.05	1	653	0.15%
2019/03/04	0	0.00	7	9.88	9.92	-7	631	-1.11%
2019/02/27	0	0.00	2	9.46	9.47	-2	594	-0.34%
2019/02/21	5	9.42	0	0.00	9.45	5	593	0.84%
2019/02/18	0	9.40	0	0.00	9.36	0	595	0.00%
2019/02/15	0	9.37	0	0.00	9.36	0	593	0.00%
2019/02/13	0	0.00	4	9.34	9.38	-4	593	-0.67%
2019/01/29	1	9.29	0	0.00	9.31	1	588	0.17%
2019/01/25	0	0.00	1	9.40	9.37	-1	644	-0.16%
2019/01/24	0	9.45	0	0.00	9.36	0	646	0.00%
2019/01/22	0	0.00	1	9.38	9.38	-1	659	-0.15%
2019/01/21	0	0.00	4	9.38	9.37	-4	669	-0.60%
2019/01/18	0	0.00	4	9.34	9.37	-4	680	-0.59%
2019/01/17	0	0.00	1	9.38	9.35	-1	689	-0.15%
2019/01/16	0	0.00	9	9.31	9.37	-9	693	-1.30%
2019/01/14	1	9.38	0	0.00	9.36	1	693	0.14%
2019/01/11	1	9.39	1	9.47	9.39	0	700	0.00%
2019/01/10	0	0.00	12	9.41	9.40	-12	698	-1.72%
2019/01/08	2	9.43	0	0.00	9.42	2	710	0.28%
2019/01/07	46	9.61	30	9.55	9.50	16	703	2.27%
2019/01/02	5	9.10	0	0.00	9.09	5	455	1.10%
2018/12/27	2	9.08	0	0.00	9.06	2	491	0.41%
2018/12/25	1	9.02	0	0.00	9.17	1	516	0.19%
2018/12/24	1	9.24	0	0.00	9.20	1	523	0.19%
2018/12/12	0	0.00	20	9.21	9.26	-20	552	-3.62%
2018/12/11	0	0.00	20	9.13	9.14	-20	554	-3.61%
2018/12/04	1	9.50	0	0.00	9.50	1	581	0.17%
2018/11/21	0	0.00	3	8.83	8.83	-3	596	-0.50%
2018/11/20	0	0.00	2	8.77	8.77	-2	596	-0.34%
2018/11/13	5	8.64	0	0.00	8.64	5	644	0.78%
2018/11/06	0	0.00	1	8.81	8.83	-1	669	-0.15%
2018/11/02	10	9.05	0	0.00	8.92	10	672	1.49%
2018/10/30	5	8.55	5	8.74	8.75	0	634	0.00%
2018/10/29	5	8.41	5	8.69	8.69	0	633	0.00%
2018/10/25	0	0.00	5	8.67	8.67	-5	623	-0.80%
2018/10/22	0	0.00	1	8.89	8.90	-1	633	-0.16%
2018/10/18	0	0.00	3	9.05	9.02	-3	640	-0.47%
2018/10/17	3	8.96	2	9.10	9.19	1	642	0.16%
2018/10/16	2	9.06	0	0.00	9.10	2	639	0.31%
2018/10/11	5	9.07	9	9.11	9.80	-4	685	-0.58%
2018/10/05	0	0.00	2	10.03	9.92	-2	656	-0.30%
2018/10/04	26	9.99	20	9.96	9.96	6	717	0.84%
2018/10/03	0	0.00	2	9.91	9.92	-2	758	-0.26%
2018/10/01	0	0.00	5	9.90	9.91	-5	849	-0.59%
2018/09/19	2	9.81	0	0.00	9.84	2	1,001	0.20%
2018/09/14	1	9.33	1	9.75	9.70	0	1,235	0.00%
2018/09/12	0	0.00	2	9.60	9.60	-2	1,307	-0.15%
2018/09/07	5	9.72	0	0.00	9.71	5	1,343	0.37%
2018/09/04	0	0.00	7	10.00	10.00	-7	1,426	-0.49%
2018/08/31	0	0.00	12	9.99	9.98	-12	1,545	-0.78%
2018/08/30	0	9.80	1	9.84	9.83	-1	1,564	-0.06%
2018/08/24	158	9.94	0	0.00	9.83	158	1,821	8.68%	大買/鉅額交易
2018/08/23	45	9.75	5	9.43	9.95	40	2,150	1.86%
2018/08/22	33	9.38	0	0.00	9.33	33	2,138	1.54%
2018/08/21	86	9.46	0	0.00	9.47	86	2,144	4.01%
2018/08/16	0	0.00	3	9.68	9.61	-3	2,206	-0.14%
2018/08/14	2	9.56	6	9.58	9.78	-4	2,269	-0.18%
2018/08/13	138	9.79	0	0.00	9.56	138	2,362	5.84%	大買/鉅額交易
2018/08/10	100	9.91	0	0.00	9.91	100	2,369	4.22%
2018/08/09	5	9.93	0	0.00	9.95	5	2,384	0.21%
2018/08/08	40	9.89	0	0.00	9.93	40	2,400	1.67%
2018/08/06	0	0.00	2	10.05	10.00	-2	2,486	-0.08%
2018/08/01	0	0.00	5	9.99	9.97	-5	2,585	-0.19%
2018/07/31	1	9.90	0	0.00	9.95	1	2,594	0.04%
2018/07/27	2	9.88	0	0.00	9.95	2	2,618	0.08%
2018/07/25	5	9.72	0	0.00	9.82	5	2,650	0.19%
2018/07/20	0	0.00	20	9.90	9.85	-20	2,806	-0.71%
2018/07/19	5	9.87	0	0.00	9.85	5	2,858	0.17%
2018/07/18	12	9.82	13	9.86	9.80	-1	2,907	-0.03%
2018/07/17	1	10.05	0	0.00	10.00	1	2,899	0.03%
2018/07/16	7	10.15	0	0.00	10.15	7	2,936	0.24%
2018/07/13	0	0.00	21	10.30	10.25	-21	2,968	-0.71%
2018/07/12	5	10.25	0	0.00	10.20	5	3,028	0.17%
2018/07/11	0	0.00	150	11.62	11.55	-150	3,074	-4.88%	大賣/鉅額交易
2018/07/10	21	11.63	20	11.75	11.50	1	3,082	0.03%
2018/07/09	1	11.75	0	0.00	11.80	1	3,106	0.03%
2018/07/06	1	11.70	0	0.00	11.80	1	3,213	0.03%
2018/07/05	4	11.93	90	11.95	11.85	-86	3,388	-2.54%
2018/07/04	2	12.15	0	0.00	12.10	2	3,981	0.05%
2018/07/03	72	12.30	11	12.30	12.05	61	4,483	1.36%
2018/07/02	0	0.00	20	11.90	11.90	-20	4,802	-0.42%
2018/06/29	0	0.00	3	11.95	11.90	-3	5,273	-0.06%
2018/06/27	2	11.93	0	0.00	11.85	2	5,602	0.04%
2018/06/26	27	11.94	95	11.97	11.90	-68	5,690	-1.19%
2018/06/25	89	12.61	27	12.58	12.30	62	5,772	1.07%
2018/06/22	16	11.58	48	12.06	12.30	-32	5,592	-0.57%
2018/06/21	5	11.70	5	11.75	11.70	0	5,536	0.00%
2018/06/20	1	11.70	20	11.65	11.80	-19	5,540	-0.34%
2018/06/14	13	11.92	6	11.95	11.90	7	5,532	0.13%
2018/06/12	15	12.17	3	12.25	12.10	12	5,493	0.22%
2018/06/11	15	12.20	68	12.21	12.20	-53	5,456	-0.97%
2018/06/08	64	12.48	33	12.40	12.35	31	5,431	0.57%
2018/06/07	10	12.25	5	12.15	12.15	5	5,338	0.09%
2018/06/06	0	0.00	55	12.15	12.15	-55	5,349	-1.03%
2018/06/05	83	12.23	80	12.19	12.20	3	5,323	0.06%
2018/06/04	13	12.17	82	12.20	12.20	-69	5,252	-1.31%
2018/06/01	31	12.31	36	12.30	12.25	-5	5,222	-0.10%
2018/05/31	221	12.44	19	12.18	12.80	202	5,215	3.87%	大買/鉅額交易
2018/05/30	5	11.65	3	11.70	11.65	2	4,885	0.04%
2018/05/29	1	11.75	5	11.79	11.75	-4	4,871	-0.08%
2018/05/28	11	11.81	2	11.90	11.80	9	4,864	0.19%
2018/05/25	1	12.00	0	0.00	11.90	1	4,852	0.02%
2018/05/24	1	12.00	23	11.96	12.00	-22	4,846	-0.45%
2018/05/23	25	12.28	11	12.20	12.15	14	4,825	0.29%
2018/05/22	2	12.05	0	0.00	12.10	2	4,843	0.04%
2018/05/21	3	12.10	0	0.00	12.00	3	4,829	0.06%
2018/05/18	0	0.00	2	11.88	11.80	-2	4,737	-0.04%
2018/05/17	1	11.95	0	0.00	11.85	1	4,731	0.02%
2018/05/16	2	12.10	0	0.00	11.95	2	4,721	0.04%
2018/05/15	23	12.20	21	12.00	11.95	2	4,714	0.04%
2018/05/14	1	11.80	3	11.70	11.95	-2	4,689	-0.04%
2018/05/11	2	11.90	1	12.10	11.80	1	4,669	0.02%
2018/05/10	3	12.13	20	12.10	12.05	-17	4,638	-0.37%
2018/05/09	20	12.28	0	0.00	12.15	20	4,626	0.43%
2018/05/02	4	12.08	0	0.00	12.05	4	4,636	0.09%
2018/04/30	0	0.00	5	12.20	12.30	-5	4,637	-0.11%
2018/04/27	10	12.29	6	12.33	12.10	4	4,627	0.09%
2018/04/26	44	12.57	65	12.50	12.05	-21	4,627	-0.45%
2018/04/25	21	12.25	12	11.98	12.25	9	4,551	0.20%
2018/04/24	10	12.12	7	11.84	11.70	3	4,523	0.07%
2018/04/23	0	0.00	24	12.32	12.10	-24	4,517	-0.53%
2018/04/20	6	12.37	6	12.48	12.25	0	4,530	0.00%
2018/04/19	0	12.45	6	12.28	12.20	-6	4,577	-0.13%
2018/04/18	6	12.08	46	12.12	12.10	-40	5,216	-0.77%
2018/04/17	86	12.47	18	12.41	12.40	68	5,156	1.32%
2018/04/16	8	12.15	26	12.12	12.15	-18	5,075	-0.35%
2018/04/13	31.1	12.64	10	12.40	12.40	21.1	5,019	0.42%
2018/04/12	160	12.81	65	12.81	12.60	95	4,992	1.90%	大買/
2018/04/11	106	12.98	40	13.20	13.00	66	4,876	1.35%	大買/
2018/04/10	569	13.90	268	13.75	13.20	301	4,703	6.40%	大買/大賣/鉅額交易
2018/04/09	369	13.32	281	13.28	13.50	88	4,134	2.13%	大買/大賣/
2018/04/03	174	11.62	399	11.86	12.30	-225	3,770	-5.97%	大買/大賣/鉅額交易
2018/04/02	347	11.27	253	11.34	11.20	94	3,505	2.68%	大買/大賣/
2018/03/31	31	10.97	62	10.98	10.95	-31	3,057	-1.01%
2018/03/30	272	11.08	109	11.06	11.00	163	2,995	5.44%	大買/大賣/鉅額交易
2018/03/29	24	10.63	11	10.60	10.60	13	2,727	0.48%
2018/03/28	54	10.60	30	10.61	10.55	24	2,630	0.91%
2018/03/26	21	9.91	0	0.00	9.91	21	2,509	0.84%
2018/03/23	50	9.99	3	10.00	10.00	47	2,498	1.88%
2018/03/22	0	10.10	7	10.25	10.15	-7	2,496	-0.28%
2018/03/21	12	10.21	5	10.40	10.15	7	2,496	0.28%
2018/03/20	3	10.10	0	0.00	10.10	3	2,572	0.12%
2018/03/19	50	10.20	0	0.00	10.15	50	2,571	1.94%
2018/03/16	1	10.20	0	0.00	10.15	1	2,566	0.04%
2018/03/15	34	10.25	0	0.00	10.20	34	2,565	1.33%
2018/03/14	2	10.20	2	10.25	10.15	0	2,562	0.00%
2018/03/13	6	10.18	0	0.00	10.20	6	2,566	0.23%
2018/03/12	0	0.00	2	10.30	10.20	-2	2,564	-0.08%
2018/03/07	0	0.00	3	10.22	10.10	-3	2,555	-0.12%
2018/03/06	17	10.36	14	10.50	10.20	3	2,566	0.12%
2018/03/05	2	10.00	0	0.00	10.00	2	2,473	0.08%
2018/03/01	2	10.15	0	0.00	10.15	2	2,583	0.08%
2018/02/26	0	0.00	12	10.41	10.25	-12	2,582	-0.46%
2018/02/22	21	10.51	9	10.53	10.35	12	2,646	0.45%
2018/02/09	0	0.00	2	9.70	10.00	-2	2,696	-0.07%
2018/02/08	0	0.00	84	9.83	9.89	-84	2,691	-3.12%
2018/02/06	1	9.80	13	9.89	9.72	-12	2,696	-0.45%
2018/02/02	2	10.20	1	10.20	10.20	1	2,754	0.04%
2018/02/01	40	10.45	0	0.00	10.30	40	2,764	1.45%
2018/01/29	2	10.25	5	10.45	10.15	-3	2,827	-0.11%
2018/01/23	0	0.00	50	10.50	10.45	-50	2,717	-1.84%
2018/01/22	0	0.00	5	10.80	10.40	-5	2,711	-0.18%
2018/01/18	14	10.65	13	10.50	10.50	1	2,783	0.04%
2018/01/15	8	10.28	57	10.27	10.25	-49	2,672	-1.83%
2018/01/12	177	10.55	14	10.92	10.40	163	2,580	6.32%	大買/鉅額交易
2018/01/11	0	0.00	6	10.06	10.10	-6	1,920	-0.31%
2018/01/10	10	10.35	22	10.18	10.10	-12	1,927	-0.62%
2018/01/09	0	0.00	5	10.00	10.00	-5	1,899	-0.26%
2018/01/08	2	10.10	0	0.00	10.05	2	1,935	0.10%
2018/01/05	6	9.89	1	9.86	9.88	5	1,900	0.26%
2018/01/04	1	9.90	4	9.96	9.95	-3	1,980	-0.15%
2018/01/03	9	10.02	2	10.13	10.00	7	1,984	0.35%
2018/01/02	5	10.30	4	10.30	10.25	1	1,977	0.05%