如興 (4414)-新光-台中券商分點個股進出

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

如興

(4414)

股價
3.59
漲跌
▼0.03
漲幅
-0.83%
成交量
413張
產業
上市紡織類股▲1.19%
214人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

如興 (4414)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
2024/05/08	0	0.00	20	3.61	3.62	-20	838	-2.38%
2024/05/02	60	3.56	0	0.00	3.59	60	841	7.13%
2024/04/26	0	0.00	0	3.54	3.53	0	846	0.00%
2024/04/24	0	3.62	0	0.00	3.53	0	846	0.00%
2024/04/22	0	3.64	0	0.00	3.53	0	858	0.00%
2024/04/19	0	0.00	1	3.51	3.57	-1	853	-0.12%
2024/04/18	0	3.69	0	0.00	3.60	0	846	0.00%
2024/04/17	20	3.55	0	0.00	3.56	20	849	2.36%
2024/04/16	22	3.51	0	0.00	3.54	22	853	2.58%
2024/04/15	0	3.70	0	0.00	3.58	0	845	0.00%
2024/04/12	0	3.73	0	0.00	3.61	0	826	0.00%
2024/04/11	20	3.61	0	0.00	3.65	20	823	2.43%
2024/04/09	80	3.58	0	0.00	3.62	80	824	9.70%
2024/04/08	1	3.62	0	0.00	3.58	1	831	0.12%
2024/04/02	0	0.00	3	3.67	3.65	-3	830	-0.36%
2024/04/01	0	0.00	1	3.66	3.67	-1	830	-0.12%
2024/03/28	1	3.70	0	0.00	3.63	1	843	0.12%
2024/03/27	1	3.66	0	0.00	3.68	1	846	0.12%
2024/03/22	0	0.00	3	3.68	3.64	-3	901	-0.33%
2024/03/20	0	0.00	10	3.70	3.71	-10	908	-1.10%
2024/03/19	11	3.66	110	3.64	3.77	-99	915	-10.82%	大賣/
2024/03/18	122	3.91	5	3.72	3.83	117	917	12.76%	大買/鉅額交易
2024/03/13	0	3.69	0	0.00	3.57	0	911	0.00%
2024/03/07	2	3.59	0	0.00	3.61	2	984	0.20%
2024/03/06	0	3.60	0	0.00	3.64	0	992	0.00%
2024/03/01	30	3.79	0	0.00	3.76	30	1,056	2.84%
2024/02/27	30	3.88	0	0.00	3.83	30	1,049	2.86%
2024/02/26	0	3.93	0	0.00	3.87	0	1,059	0.00%
2024/02/23	0	3.93	20	3.91	3.86	-20	1,068	-1.87%
2024/02/22	2	3.87	0	0.00	3.87	2	1,058	0.19%
2024/02/20	15	3.77	10	3.83	3.82	5	981	0.51%
2024/02/02	0	0.00	2	3.43	3.44	-2	950	-0.21%
2024/01/31	0	0.00	2	3.46	3.44	-2	942	-0.21%
2024/01/30	0	3.50	0	0.00	3.44	0	945	0.00%
2024/01/22	13	3.46	2	3.51	3.49	11	924	1.19%
2024/01/18	0	0.00	5	3.51	3.51	-5	927	-0.54%
2024/01/17	0	0.00	16	3.45	3.44	-16	927	-1.73%
2024/01/15	0	3.55	0	0.00	3.55	0	915	0.00%
2024/01/08	0	3.59	2	3.57	3.59	-2	933	-0.21%
2024/01/05	0	0.00	1	3.60	3.60	-1	944	-0.11%
2024/01/02	5	3.58	0	0.00	3.59	5	956	0.52%
2023/12/29	6	3.59	0	0.00	3.60	6	942	0.64%
2023/12/28	5	3.60	0.1	3.64	3.60	4.9	938	0.52%
2023/12/27	10	3.62	2	3.61	3.62	8	947	0.84%
2023/12/26	2	3.65	0	0.00	3.60	2	952	0.21%
2023/12/25	25	3.59	5	3.60	3.60	20	946	2.11%
2023/12/22	0	0.00	1	3.61	3.61	-1	941	-0.11%
2023/12/21	0	0.00	9	3.60	3.59	-9	936	-0.96%
2023/12/20	5	3.56	8	3.58	3.59	-3	916	-0.33%
2023/12/19	2	3.61	0	0.00	3.59	2	900	0.22%
2023/12/15	5	3.63	0	0.00	3.62	5	869	0.58%
2023/12/12	2	3.66	0	0.00	3.59	2	845	0.24%
2023/12/11	0	4.11	0	0.00	3.73	0	815	0.00%
2023/12/06	2	3.75	0	0.00	3.80	2	800	0.25%
2023/12/05	11	3.86	0	0.00	3.89	11	787	1.40%
2023/12/04	31	3.98	0	0.00	3.99	31	772	4.01%
2023/12/01	10	4.00	0	0.00	4.00	10	765	1.31%
2023/11/30	20	4.00	0	0.00	4.01	20	756	2.64%
2023/11/29	202	3.97	0	0.00	4.00	202	749	26.94%	大買/鉅額交易
2023/11/28	15	3.93	0	3.88	3.94	15	702	2.13%
2023/11/27	0	4.21	0	0.00	3.85	0	678	0.00%
2023/11/22	10	3.90	0	0.00	3.91	10	690	1.45%
2023/11/21	0	0.00	20	3.91	3.93	-20	685	-2.92%
2023/11/20	10	3.93	3	3.95	3.92	7	688	1.02%
2023/11/16	17	3.84	325.1	3.91	3.98	-308.1	681	-45.20%	大賣/鉅額交易
2023/11/13	5	3.68	0	0.00	3.65	5	690	0.72%
2023/11/08	10	3.61	0	0.00	3.62	10	847	1.18%
2023/11/07	10	3.61	0	0.00	3.59	10	870	1.15%
2023/11/06	0	0.00	10	3.54	3.51	-10	896	-1.12%
2023/11/02	2	3.54	0	0.00	3.46	2	926	0.22%
2023/10/25	3	3.43	0	0.00	3.42	3	1,034	0.29%
2023/10/19	8	3.47	0	0.00	3.51	8	1,151	0.69%
2023/10/18	287	3.46	0	0.00	3.46	287	1,170	24.53%	大買/鉅額交易
2023/10/17	1	3.45	0	0.00	3.45	1	1,176	0.08%
2023/10/16	0	3.42	40	3.43	3.38	-40	1,175	-3.40%
2023/10/13	0	0.00	1	3.44	3.42	-1	1,208	-0.08%
2023/10/05	10	3.64	0	0.00	3.65	10	1,532	0.65%
2023/10/02	0	0.00	10.5	3.75	3.72	-10.5	1,715	-0.61%
2023/09/27	0	0.00	5.5	3.74	3.76	-5.5	2,221	-0.25%
2023/09/26	3	3.78	2	3.81	3.78	1	2,413	0.04%
2023/09/19	0	0.00	8.4	3.96	3.90	-8.4	3,652	-0.23%
2023/09/12	2	3.99	0	0.00	3.97	2	4,707	0.04%
2023/09/11	3	4.01	0	0.00	4.00	3	4,968	0.06%
2023/09/08	2	3.96	0	0.00	3.99	2	5,039	0.04%
2023/09/06	2	4.00	0	0.00	3.99	2	5,106	0.04%
2023/09/05	6	3.98	0	0.00	4.00	6	5,317	0.11%
2023/09/04	0	0.00	1	4.00	3.99	-1	5,417	-0.02%
2023/09/01	0	0.00	0	4.21	3.99	0	5,564	0.00%
2023/08/31	8	4.01	0	0.00	4.00	8	5,636	0.14%
2023/08/30	2	4.08	0	0.00	4.11	2	6,775	0.03%
2023/08/21	0.1	3.83	0	0.00	3.99	0.1	7,708	0.00%
2023/08/18	0	0.00	6	3.99	3.98	-6	7,892	-0.08%
2023/08/17	17	3.91	150	3.70	3.85	-133	7,900	-1.68%	大賣/鉅額交易
2023/08/16	170	4.03	120	3.99	4.08	50	7,887	0.63%	大買/大賣/
2023/08/15	125	3.72	0	0.00	3.72	125	7,802	1.60%	大買/鉅額交易
2023/08/14	2	3.37	5	3.50	3.39	-3	7,794	-0.04%
2023/08/11	0.4	3.64	0	0.00	3.62	0.4	7,781	0.01%
2023/08/10	2	3.73	0.3	3.89	3.70	1.7	7,784	0.02%
2023/08/09	1	3.90	0	0.00	3.88	1	7,754	0.01%
2023/08/08	1	3.88	0	0.00	3.86	1	7,757	0.01%
2023/08/07	342	3.80	0	0.00	3.80	342	7,756	4.41%	大買/鉅額交易
2023/08/02	2	3.81	0	0.00	3.81	2	7,754	0.03%
2023/08/01	2	3.88	0	0.00	3.88	2	7,753	0.03%
2023/07/31	10	3.90	10	3.91	3.91	0	7,759	0.00%
2023/07/28	0	0.00	10	4.00	3.97	-10	7,787	-0.13%
2023/07/27	5	3.92	0	0.00	4.00	5	7,786	0.06%
2023/07/26	1	3.83	24	3.85	3.87	-23	7,783	-0.30%
2023/07/25	15	4.01	1	4.02	3.99	14	7,772	0.18%
2023/07/24	0	0.00	2	4.12	4.10	-2	7,761	-0.03%
2023/07/21	8.4	4.26	10	4.24	4.24	-1.6	7,768	-0.02%
2023/07/20	11	4.31	0	0.00	4.30	11	7,766	0.14%
2023/07/19	5	4.40	0	0.00	4.39	5	7,784	0.06%
2023/07/18	1	4.40	0	0.00	4.31	1	7,818	0.01%
2023/07/17	2	4.40	0	0.00	4.38	2	7,802	0.03%
2023/07/14	3	4.79	41	4.48	4.58	-38	7,784	-0.49%
2023/07/13	10	4.51	17	4.79	4.40	-7	7,752	-0.09%
2023/07/12	17	4.57	0	0.00	4.57	17	7,710	0.22%
2023/07/11	15	4.87	0	0.00	4.91	15	7,634	0.20%
2023/07/10	19	5.07	2	4.92	4.93	17	7,616	0.22%
2023/07/07	16	4.85	4	4.85	4.83	12	7,585	0.16%
2023/07/06	29	5.12	44	5.11	5.08	-15	7,496	-0.20%
2023/07/05	59	5.35	25	5.51	5.43	34	7,338	0.46%
2023/07/04	10	5.13	74	5.14	5.14	-64	7,011	-0.91%
2023/07/03	89	4.68	8	4.67	4.68	81	6,825	1.19%
2023/06/30	43	4.31	58	4.34	4.26	-15	6,687	-0.22%
2023/06/29	187	4.26	18.8	4.21	4.26	168.3	6,543	2.57%	大買/鉅額交易
2022/08/17	36	2.83	99	2.85	2.92	-63	5,600	-1.12%
2022/08/16	8	3.17	10	3.13	3.13	-2	5,175	-0.04%
2022/08/15	6	2.98	64	3.10	3.47	-58	5,156	-1.12%
2022/08/12	13	3.30	22	3.36	3.30	-9	5,029	-0.18%
2022/08/11	31.8	3.48	7	3.60	3.62	24.8	4,910	0.50%
2022/08/10	6	3.46	25	3.46	3.46	-19	4,684	-0.41%
2022/08/09	0	0.00	10	3.15	3.15	-10	4,642	-0.22%
2022/08/05	38	2.50	34	2.56	2.61	4	4,660	0.09%
2022/08/04	34	2.40	19	2.38	2.38	15	4,476	0.34%
2022/08/03	47	2.65	16	2.64	2.64	31	4,404	0.70%
2022/08/02	4	2.88	20	2.91	2.93	-16	4,307	-0.37%
2022/08/01	43	2.83	125	2.84	2.95	-82	4,293	-1.91%	大賣/
2022/07/29	68	2.91	1,540.1	2.90	2.90	-1,472.1	3,183	-46.25%	大賣/鉅額交易
2022/07/22	49	4.31	10	4.33	4.35	39	2,720	1.43%
2022/07/21	63	4.38	0	0.00	4.39	63	2,767	2.28%
2022/07/20	128	4.46	20	4.38	4.48	108	2,744	3.93%	大買/鉅額交易
2022/07/19	21	4.74	0	0.00	4.75	21	2,623	0.80%
2022/07/18	0	0.00	34	4.83	4.83	-34	2,631	-1.29%
2022/07/15	10	4.85	0	0.00	4.85	10	2,627	0.38%
2022/07/14	0	0.00	20	4.92	4.90	-20	2,643	-0.76%
2022/07/13	20	4.84	70	4.84	4.87	-50	2,657	-1.88%
2022/07/12	70	4.66	0	0.00	4.67	70	2,687	2.60%
2022/07/11	11	4.85	0	0.00	4.85	11	2,724	0.40%
2022/07/08	0	0.00	10	4.95	4.92	-10	2,767	-0.36%
2022/07/06	20	4.81	0	0.00	4.81	20	2,863	0.70%
2022/07/05	2	4.90	20	4.92	4.87	-18	2,933	-0.61%
2022/07/01	23	4.75	1	4.82	4.71	22	3,034	0.72%
2022/06/30	34	4.95	19	4.97	4.87	15	3,063	0.49%
2022/06/29	0	0.00	15	5.09	5.10	-15	3,084	-0.49%
2022/06/28	0	0.00	47	5.18	5.14	-47	3,118	-1.51%
2022/06/27	2	5.13	0	0.00	5.20	2	3,186	0.06%
2022/06/24	36	5.14	1	5.17	5.08	35	3,199	1.09%
2022/06/23	5	5.01	1	5.02	5.01	4	3,208	0.12%
2022/06/21	3	5.04	4	5.07	5.16	-1	3,211	-0.03%
2022/06/20	96	5.01	107	4.94	4.89	-11	3,208	-0.34%	大賣/
2022/06/17	11	5.16	6	5.06	5.12	5	3,203	0.16%
2022/06/16	82	5.24	75	5.22	5.12	7	3,230	0.22%
2022/06/15	63	5.35	5	5.43	5.38	58	3,260	1.78%
2022/06/13	12	5.04	1	5.05	5.04	11	3,280	0.34%
2022/06/10	2	5.11	0	0.00	5.09	2	3,340	0.06%
2022/06/09	25	5.10	0	0.00	5.15	25	3,375	0.74%
2022/06/02	5	5.05	0	0.00	5.02	5	3,488	0.14%
2022/06/01	10	5.06	10	5.01	5.06	0	3,563	0.00%
2022/05/30	0	0.00	10	5.02	5.04	-10	3,606	-0.28%
2022/05/27	0	0.00	2	4.99	4.98	-2	3,623	-0.06%
2022/05/26	15	4.95	12	4.99	4.99	3	3,628	0.08%
2022/05/25	12	5.00	0	0.00	4.98	12	3,658	0.33%
2022/05/24	2	5.07	5	5.16	4.96	-3	3,690	-0.08%
2022/05/23	16	5.15	45	5.11	5.15	-29	3,664	-0.79%
2022/05/20	11	4.74	10	4.64	4.96	1	3,580	0.03%
2022/05/18	1	4.50	0	0.00	4.58	1	3,580	0.03%
2022/05/16	11	4.40	0	0.00	4.35	11	3,670	0.30%
2022/05/13	54	4.40	0	0.00	4.42	54	3,658	1.48%
2022/05/12	15	4.52	0	0.00	4.52	15	3,654	0.41%
2022/05/11	5	4.62	0	0.00	4.63	5	3,724	0.13%
2022/05/10	2	4.63	0	0.00	4.64	2	3,761	0.05%
2022/05/09	60	4.55	0	0.00	4.51	60	3,737	1.61%
2022/05/06	22	4.73	3	4.74	4.77	19	3,733	0.51%
2022/05/04	34	4.95	46	4.95	4.92	-12	3,770	-0.32%
2022/05/03	25	5.24	0	0.00	5.25	25	3,739	0.67%
2022/04/29	9	4.94	3	4.84	5.12	6	3,672	0.16%
2022/04/28	4	4.66	0	0.00	4.66	4	3,631	0.11%
2022/04/27	16	4.89	145	4.87	4.79	-129	3,598	-3.58%	大賣/鉅額交易
2022/04/26	2	5.07	0	0.00	5.07	2	3,560	0.06%
2022/04/25	4	5.15	0	0.00	5.08	4	3,578	0.11%
2022/04/22	20	5.17	0	0.00	5.26	20	3,558	0.56%
2022/04/21	2	5.26	0	0.00	5.22	2	3,607	0.06%
2022/04/20	15	5.23	0	0.00	5.21	15	3,623	0.41%
2022/04/15	17	5.26	61	5.28	5.26	-44	3,667	-1.20%
2022/04/14	12	5.47	0	0.00	5.46	12	3,654	0.33%
2022/04/13	3	5.57	4	5.60	5.63	-1	3,639	-0.03%
2022/04/12	146	5.49	19	5.57	5.45	127	3,648	3.48%	大買/鉅額交易
2022/04/11	230	5.88	16	5.87	5.70	214	3,611	5.93%	大買/鉅額交易
2022/04/08	10	5.90	0	0.00	5.90	10	3,561	0.28%
2022/04/07	73	5.95	0	0.00	5.89	73	3,583	2.04%
2022/04/01	11	6.06	1	6.07	6.04	10	3,602	0.28%
2022/03/31	5	6.10	0	0.00	6.14	5	3,604	0.14%
2022/03/29	13	6.16	0	0.00	6.13	13	3,622	0.36%
2022/03/28	2	6.24	0	0.00	6.24	2	3,727	0.05%
2022/03/25	1	6.30	0	0.00	6.29	1	3,812	0.03%
2022/03/24	9	6.36	7	6.35	6.35	2	3,827	0.05%
2022/03/21	40	6.46	145	6.38	6.45	-105	3,941	-2.66%	大賣/鉅額交易
2022/03/18	1	6.32	0	0.00	6.39	1	4,030	0.02%
2022/03/17	0	0.00	2	6.10	6.15	-2	3,994	-0.05%
2022/03/16	2	6.14	0	0.00	6.14	2	3,982	0.05%
2022/03/15	65	5.91	1	5.93	5.90	64	3,966	1.61%
2022/03/14	52	6.05	0	0.00	6.03	52	3,936	1.32%
2022/03/11	10	6.10	0	0.00	6.10	10	3,938	0.25%
2022/03/09	3	6.11	0	0.00	6.18	3	4,159	0.07%
2022/03/08	103	6.04	20	6.04	6.03	83	4,258	1.95%	大買/
2022/03/07	27	6.19	15	6.17	6.15	12	4,290	0.28%
2022/03/04	52	6.42	0	0.00	6.42	52	4,462	1.17%
2022/03/03	12	6.55	8	6.53	6.51	4	4,498	0.09%
2022/03/02	16	6.59	0	0.00	6.58	16	4,582	0.35%
2022/03/01	5	6.64	10	6.69	6.67	-5	4,599	-0.11%
2022/02/25	1	6.60	1	6.59	6.62	0	4,632	0.00%
2022/02/24	16	6.64	0	0.00	6.63	16	4,661	0.34%
2022/02/23	1	6.83	10	6.81	6.82	-9	4,680	-0.19%
2022/02/22	4	6.86	20	6.95	6.84	-16	4,696	-0.34%
2022/02/21	47	7.02	0	0.00	7.02	47	4,682	1.00%
2022/02/18	2	6.84	30	6.84	6.89	-28	4,661	-0.60%
2022/02/17	33	6.97	0	0.00	6.95	33	4,645	0.71%
2022/02/16	0	6.97	2	6.79	6.86	-2	4,580	-0.04%
2022/02/15	3	6.61	0	0.00	6.67	3	4,531	0.07%
2022/02/14	5	6.62	14	6.70	6.60	-9	4,574	-0.20%
2022/02/11	5	7.07	21	7.03	6.88	-16	4,536	-0.35%
2022/02/10	2	6.77	1	6.87	6.91	1	4,436	0.02%
2022/02/09	10	6.76	0	0.00	6.71	10	4,381	0.23%
2022/02/07	5	6.50	10	6.44	6.53	-5	4,336	-0.12%
2022/01/26	30	6.17	20	6.17	6.17	10	4,295	0.23%
2022/01/25	50	6.15	1	6.17	6.15	49	4,283	1.14%
2022/01/24	20	6.30	0	0.00	6.29	20	4,242	0.47%
2022/01/21	102	6.43	34	6.48	6.43	68	4,209	1.62%	大買/
2022/01/20	3	6.55	0	0.00	6.55	3	4,162	0.07%
2022/01/19	10	6.67	0	0.00	6.62	10	4,135	0.24%
2022/01/18	0	0.00	27	6.70	6.71	-27	4,112	-0.66%
2022/01/17	1	6.75	0	0.00	6.75	1	4,090	0.02%
2022/01/14	3	6.87	0	0.00	6.84	3	4,095	0.07%
2022/01/13	1	7.03	3	7.04	7.02	-2	4,075	-0.05%
2022/01/12	0	0.00	21	7.14	7.13	-21	4,045	-0.52%
2022/01/11	5	6.96	3	7.07	7.03	2	4,033	0.05%
2022/01/07	0	0.00	0.1	7.02	7.01	-0.1	4,025	0.00%
2022/01/06	10	7.01	0	0.00	7.02	10	3,996	0.25%
2022/01/05	0	0.00	10	7.18	7.06	-10	4,001	-0.25%
2022/01/04	7	7.14	0	0.00	7.17	7	3,978	0.18%
2022/01/03	3	7.09	2	7.22	7.10	1	3,939	0.03%
2021/12/30	9	7.23	5	7.19	7.20	4	3,921	0.10%
2021/12/29	13.1	7.31	47	7.23	7.30	-33.9	3,873	-0.88%
2021/12/28	14	7.03	0	0.00	7.01	14	3,741	0.37%
2021/12/27	20	7.11	20	7.15	7.10	0	3,715	0.00%
2021/12/24	73	7.13	45	7.11	7.11	28	3,665	0.76%
2021/12/23	0	0.00	1	6.85	6.88	-1	3,608	-0.03%
2021/12/22	60	6.98	31	6.93	6.90	29	3,580	0.81%
2021/12/21	92	6.51	40	6.51	6.73	52	3,439	1.51%
2021/12/17	12	6.71	0	0.00	6.68	12	3,297	0.36%
2021/12/16	102	6.82	11	6.78	6.75	91	3,238	2.81%	大買/
2021/12/15	9	6.89	104	6.84	6.84	-95	3,215	-2.95%	大賣/
2021/12/14	113	6.90	20	6.92	6.86	93	3,193	2.91%	大買/
2021/12/13	0	0.00	12	7.08	7.08	-12	3,061	-0.39%
2021/12/10	65	7.06	90	7.01	7.00	-25	3,039	-0.82%
2021/12/09	0	0.00	8	7.05	7.04	-8	3,027	-0.26%
2021/12/08	30	7.02	20	7.03	7.01	10	3,018	0.33%
2021/12/06	25	7.10	8	7.11	7.09	17	2,951	0.58%
2021/12/03	60	7.05	18	7.06	7.05	42	2,884	1.46%
2021/12/02	69	7.22	60	7.15	7.15	9	2,691	0.33%
2021/12/01	6	7.49	0	0.00	7.37	6	2,575	0.23%
2021/11/30	2	7.60	6	7.58	7.57	-4	2,527	-0.16%
2021/11/29	101	7.19	1	7.38	7.42	100	2,362	4.23%	大買/
2021/11/26	26	7.35	34	7.38	7.28	-8	2,361	-0.34%
2021/11/25	0	0.00	1	7.66	7.56	-1	2,347	-0.04%
2021/11/24	8	7.58	25	7.58	7.63	-17	2,642	-0.64%
2021/11/23	11	7.62	0	0.00	7.60	11	2,661	0.41%
2021/11/22	9	7.84	0	0.00	7.89	9	2,591	0.35%
2021/11/19	2	7.61	3	7.52	7.52	-1	2,537	-0.04%
2021/11/17	2	7.62	15	7.63	7.62	-13	2,485	-0.52%
2021/11/16	7	7.71	0	7.71	7.67	7	2,475	0.28%
2021/11/15	2	7.63	0	0.00	7.62	2	2,476	0.08%
2021/11/12	5	7.70	0	0.00	7.69	5	2,475	0.20%
2021/11/11	34	7.78	0	0.00	7.75	34	2,476	1.37%
2021/11/10	1	8.05	0	0.00	8.03	1	2,421	0.04%
2021/11/09	0	0.00	2	8.05	8.09	-2	2,439	-0.08%
2021/11/08	1	8.10	1	8.08	8.06	0	2,447	0.00%
2021/11/05	40	8.06	30	8.04	8.06	10	2,461	0.41%
2021/11/04	0	0.00	1	8.12	8.10	-1	2,458	-0.04%
2021/11/03	35	8.17	21	8.19	8.19	14	2,452	0.57%
2021/11/02	60	8.24	100	8.23	8.16	-40	2,441	-1.64%
2021/10/29	40	8.50	40	8.50	8.44	0	2,426	0.00%
2021/10/28	0	0.00	2	8.75	8.56	-2	2,448	-0.08%
2021/10/27	15	8.85	0	0.00	8.77	15	2,447	0.61%
2021/10/26	2	8.82	24	8.72	8.84	-22	2,446	-0.90%
2021/10/22	2	8.89	0	0.00	8.80	2	2,439	0.08%
2021/10/21	0	0.00	4	8.74	8.77	-4	2,408	-0.17%
2021/10/19	5	8.55	10	8.48	8.41	-5	2,379	-0.21%
2021/10/18	12	8.32	36	8.39	8.42	-24	2,347	-1.02%
2021/10/15	6	8.02	4	8.00	8.05	2	2,298	0.09%
2021/10/14	4	8.02	1	8.00	8.03	3	2,319	0.13%
2021/10/13	0	0.00	2	8.00	7.99	-2	2,315	-0.09%
2021/10/12	2	7.64	1	7.61	7.87	1	2,310	0.04%
2021/10/08	4	7.69	0	0.00	7.84	4	2,306	0.17%
2021/10/06	1	7.60	0	0.00	7.55	1	2,399	0.04%
2021/10/05	0	0.00	1	7.68	7.67	-1	2,424	-0.04%
2021/10/04	16	7.75	15	7.83	7.70	1	2,432	0.04%
2021/10/01	5	7.75	1	7.81	7.75	4	2,436	0.16%
2021/09/30	4	8.06	1	8.05	8.01	3	2,440	0.12%
2021/09/27	0	0.00	1	8.02	8.00	-1	2,450	-0.04%
2021/09/24	0	0.00	10	8.00	7.89	-10	2,502	-0.40%
2021/09/22	49	7.98	15	8.22	7.92	34	2,556	1.33%
2021/09/17	27	8.16	12	8.18	8.22	15	2,526	0.59%
2021/09/15	11	7.99	2	8.01	8.12	9	2,556	0.35%
2021/09/14	1	8.10	0	0.00	8.02	1	2,555	0.04%
2021/09/10	9	7.98	6	7.97	7.99	3	2,530	0.12%
2021/09/09	0	0.00	5	7.81	7.81	-5	2,526	-0.20%
2021/09/08	3	7.86	0	0.00	7.89	3	2,539	0.12%
2021/09/07	12	7.89	0	0.00	7.95	12	2,562	0.47%
2021/09/06	2	7.73	22	7.74	7.92	-20	2,578	-0.78%
2021/09/03	7	7.64	10	7.63	7.87	-3	2,585	-0.12%
2021/09/02	24	7.62	5	7.69	7.75	19	2,580	0.74%
2021/09/01	8	7.99	6	7.95	8.00	2	2,519	0.08%
2021/08/31	22	7.90	6	7.57	7.99	16	2,467	0.65%
2021/08/30	155	7.26	199	7.26	7.40	-44	2,404	-1.83%	大買/大賣/
2021/08/27	54	8.35	6	8.44	8.04	48	2,123	2.26%
2021/08/26	8	8.36	5	8.30	8.40	3	2,185	0.14%
2021/08/25	0	0.00	5	8.18	8.25	-5	2,250	-0.22%
2021/08/24	0	0.00	18	8.01	8.07	-18	2,274	-0.79%
2021/08/23	13	8.01	0	0.00	8.05	13	2,301	0.56%
2021/08/19	7	8.11	0	0.00	8.05	7	2,342	0.30%
2021/08/18	0	0.00	8	8.20	8.20	-8	2,362	-0.34%
2021/08/17	1	8.15	10	8.21	8.12	-9	2,436	-0.37%
2021/08/13	12	8.49	10	8.47	8.65	2	2,544	0.08%
2021/08/12	1	8.54	0	0.00	8.55	1	2,585	0.04%
2021/08/11	10	8.79	16	8.73	8.60	-6	2,621	-0.23%
2021/08/10	3	8.58	21	8.59	8.61	-18	2,680	-0.67%
2021/08/09	6	8.68	0	0.00	8.68	6	2,796	0.21%
2021/08/05	1	8.80	0	0.00	8.80	1	3,145	0.03%
2021/08/04	1	8.92	3	8.95	8.92	-2	3,848	-0.05%
2021/08/03	4	9.01	2	9.00	9.00	2	4,821	0.04%
2021/08/02	1	8.87	10.1	8.87	8.90	-9.1	4,851	-0.19%
2021/07/30	5	8.90	0	0.00	8.85	5	4,890	0.10%
2021/07/28	2	8.71	2	8.75	8.96	0	5,034	0.00%
2021/07/27	2	8.80	0	0.00	8.78	2	5,419	0.04%
2021/07/23	9	8.95	0	0.00	8.96	9	6,886	0.13%
2021/07/20	6	8.74	48	8.74	9.05	-42	6,987	-0.60%
2021/07/19	50	8.92	7	8.90	8.87	43	7,010	0.61%
2021/07/16	0	0.00	3	8.84	9.00	-3	7,209	-0.04%
2021/07/15	1	8.80	0	0.00	8.80	1	7,976	0.01%
2021/07/13	20	8.78	5	8.82	8.76	15	8,635	0.17%
2021/07/09	9	9.06	0	0.00	9.06	9	8,675	0.10%
2021/07/08	19	9.10	0	0.00	9.09	19	8,755	0.22%
2021/07/07	0	0.00	22	9.11	9.11	-22	8,901	-0.25%
2021/07/06	22	9.22	4	9.20	9.17	18	9,016	0.20%
2021/07/05	6	9.22	20	9.21	9.21	-14	9,032	-0.15%
2021/07/02	1	9.25	0	0.00	9.20	1	9,077	0.01%
2021/07/01	21	9.26	2	9.29	9.16	19	9,077	0.21%
2021/06/30	12	9.27	12	9.26	9.22	0	9,077	0.00%
2021/06/29	0	0.00	25	9.13	9.15	-25	9,093	-0.27%
2021/06/28	1	9.15	19	9.18	9.16	-18	9,264	-0.19%
2021/06/25	17	9.20	0	9.30	9.17	17	9,277	0.18%
2021/06/24	18	9.22	4	9.26	9.29	14	9,306	0.15%
2021/06/23	18	9.17	0	0.00	9.17	18	9,362	0.19%
2021/06/22	12	9.16	0	0.00	9.15	12	9,345	0.13%
2021/06/21	2	9.07	6	9.08	9.07	-4	9,334	-0.04%
2021/06/18	1	9.20	5	9.26	9.20	-4	9,322	-0.04%
2021/06/17	1	9.42	0	0.00	9.36	1	9,314	0.01%
2021/06/16	5	9.21	34	9.23	9.30	-29	9,320	-0.31%
2021/06/15	11	9.32	7	9.34	9.31	4	9,289	0.04%
2021/06/11	14	9.44	11	9.44	9.43	3	9,315	0.03%
2021/06/10	33	9.64	1	9.59	9.53	32	9,282	0.34%
2021/06/09	8	9.83	18	9.86	9.70	-10	9,252	-0.11%
2021/06/08	0	0.00	1	9.83	9.83	-1	9,268	-0.01%
2021/06/07	10	9.82	6	9.93	9.71	4	9,274	0.04%
2021/06/04	23	9.98	16	10.00	9.94	7	9,230	0.08%
2021/06/03	110	10.22	46	10.21	10.20	64	9,170	0.70%	大買/
2021/06/02	23	9.98	57	9.96	9.91	-34	9,047	-0.38%
2021/06/01	20	9.84	17	9.89	9.90	3	8,981	0.03%
2021/05/31	38	9.91	11	9.84	9.83	27	8,947	0.30%
2021/05/28	58	9.90	33	9.85	9.82	25	8,907	0.28%
2021/05/27	10	9.77	9	9.70	9.78	1	8,872	0.01%
2021/05/26	6	9.66	8	9.74	9.78	-2	8,861	-0.02%
2021/05/25	34	9.75	20	9.78	9.61	14	8,833	0.16%
2021/05/24	36	9.84	62	9.78	9.68	-26	8,749	-0.30%
2021/05/21	20	9.41	11	9.38	9.55	9	8,662	0.10%
2021/05/20	79	9.44	100	9.53	9.29	-21	8,615	-0.24%
2021/05/19	17	9.27	1	9.30	9.23	16	8,546	0.19%
2021/05/18	19	8.99	13	9.17	9.27	6	8,513	0.07%
2021/05/17	13	8.69	9	8.77	8.69	4	8,449	0.05%
2021/05/14	26	9.42	55	9.59	9.65	-29	8,330	-0.35%
2021/05/13	82	9.62	244	9.67	9.56	-162	8,226	-1.97%	大賣/鉅額交易
2021/05/12	421	11.56	206.1	11.27	10.60	215	7,991	2.69%	大買/大賣/鉅額交易
2021/05/11	187.1	11.19	156	11.48	11.70	31.1	7,296	0.43%	大買/大賣/
2021/05/10	1	10.60	109	10.73	10.65	-108	6,317	-1.71%	大賣/鉅額交易
2021/05/07	3	10.33	20	10.35	10.35	-17	6,262	-0.27%
2021/05/06	95	10.42	14	10.46	10.45	81	6,215	1.30%
2021/05/05	3	10.67	49	10.57	10.70	-46	6,145	-0.75%
2021/05/04	104	11.11	38	11.04	10.50	66	6,078	1.09%	大買/
2021/05/03	100	11.47	220	11.42	11.30	-120	5,687	-2.11%	大賣/鉅額交易
2021/04/29	5	11.40	11	11.39	11.10	-6	4,320	-0.14%
2021/04/28	168	11.11	43	11.01	11.30	125	4,242	2.95%	大買/鉅額交易
2021/04/27	8	10.83	1	11.00	10.90	7	4,191	0.17%
2021/04/26	24	10.90	16	10.88	10.85	8	4,165	0.19%
2021/04/23	43	10.82	2	10.75	10.80	41	4,146	0.99%
2021/04/22	79	11.61	156	11.39	11.05	-77	4,138	-1.86%	大賣/
2021/04/21	325	11.63	282	11.53	11.60	43	3,929	1.09%	大買/大賣/
2021/04/20	25	11.41	31	11.30	11.35	-6	3,153	-0.19%
2021/04/19	74	11.39	39	11.51	11.55	35	2,915	1.20%
2021/04/16	15	10.65	32	10.69	10.95	-17	2,483	-0.68%
2021/04/15	50	10.48	4	10.50	10.70	46	2,397	1.92%
2021/04/14	9	10.54	41	10.47	10.35	-32	2,416	-1.32%
2021/04/13	97	10.74	31	10.77	10.50	66	2,423	2.72%
2021/04/12	109	10.54	186	10.51	10.55	-77	2,284	-3.37%	大買/大賣/
2021/04/09	0	0.00	2	10.30	10.25	-2	2,167	-0.09%
2021/04/08	62	10.26	30	10.34	10.25	32	2,150	1.49%
2021/04/07	29	10.00	1	10.05	10.00	28	2,101	1.33%
2021/04/06	42	10.18	47	10.20	10.10	-5	2,095	-0.24%
2021/04/01	69	10.44	23	10.44	10.40	46	2,065	2.23%
2021/03/31	18	10.38	30	10.38	10.45	-12	2,032	-0.59%
2021/03/30	23	10.12	5	10.20	10.25	18	1,889	0.95%
2021/03/29	121	10.24	7	10.15	10.15	114	1,865	6.11%	大買/鉅額交易
2021/03/26	22	10.02	38	10.07	10.15	-16	1,889	-0.85%
2021/03/25	1	9.72	0	0.00	9.68	1	1,820	0.05%
2021/03/24	5	9.69	0	0.00	9.69	5	1,849	0.27%
2021/03/23	5	9.82	38	9.90	9.78	-33	1,849	-1.78%
2021/03/22	57	9.82	0	0.00	9.85	57	1,884	3.03%
2021/03/19	26	9.86	0	0.00	9.78	26	1,893	1.37%
2021/03/17	3	10.05	0	0.00	9.96	3	1,961	0.15%
2021/03/16	10	9.90	10	9.96	9.98	0	1,928	0.00%
2021/03/15	5	9.98	10	9.99	9.90	-5	1,949	-0.26%
2021/03/12	70	9.98	0	0.00	10.00	70	1,971	3.55%
2021/03/11	10	9.90	0	0.00	9.94	10	1,964	0.51%
2021/03/10	5	9.61	3	9.66	9.58	2	1,973	0.10%
2021/03/09	2	9.67	0	0.00	9.62	2	1,998	0.10%
2021/03/08	0	0.00	10	9.65	9.65	-10	2,025	-0.49%
2021/03/05	0	9.98	0	0.00	9.67	0	2,059	0.00%
2021/03/04	25	9.90	0	0.00	9.81	25	2,193	1.14%
2021/03/02	12	9.82	25	9.83	9.82	-13	2,249	-0.58%
2021/02/26	19	9.97	5	9.96	9.93	14	2,257	0.62%
2021/02/25	5	10.15	7	10.28	10.10	-2	2,296	-0.09%
2021/02/24	23	10.10	3	10.00	10.00	20	2,339	0.85%
2021/02/23	0	0.00	88	10.20	10.05	-88	2,338	-3.76%
2021/02/22	2	10.30	1	10.20	10.15	1	2,342	0.04%
2021/02/18	2	10.00	0	0.00	10.10	2	2,353	0.08%
2021/02/17	146	9.95	0	0.00	9.93	146	2,360	6.19%	大買/鉅額交易
2021/02/05	6	9.76	3	9.81	9.84	3	2,365	0.13%
2021/02/04	1	9.76	0	0.00	9.63	1	2,357	0.04%
2021/02/02	0	0.00	5	9.75	9.62	-5	2,355	-0.21%
2021/02/01	1	9.35	1	9.27	9.54	0	2,348	0.00%
2021/01/29	0	0.00	41	9.21	9.59	-41	2,342	-1.75%
2021/01/25	0	0.00	5	9.75	9.77	-5	2,360	-0.21%
2021/01/22	1	9.61	0	0.00	9.60	1	2,377	0.04%
2021/01/21	2	9.41	5	9.46	9.51	-3	2,382	-0.13%
2021/01/20	3	9.54	0	0.00	9.50	3	2,368	0.13%
2021/01/19	1	9.88	0	0.00	9.89	1	2,344	0.04%
2021/01/18	1	9.52	0	0.00	9.59	1	2,336	0.04%
2021/01/15	25	9.89	5	9.84	9.83	20	2,334	0.86%
2021/01/14	0	0.00	14	10.05	10.05	-14	2,315	-0.60%
2021/01/13	0	0.00	5	10.15	10.05	-5	2,335	-0.21%
2021/01/12	0	0.00	1	10.10	10.05	-1	2,320	-0.04%
2021/01/11	0	0.00	5	10.20	10.20	-5	2,323	-0.22%
2021/01/08	9	10.10	10	10.13	10.50	-1	2,408	-0.04%
2021/01/07	7	10.04	3	10.23	10.05	4	2,399	0.17%
2021/01/06	18	10.39	54	10.28	10.30	-36	2,376	-1.51%
2021/01/05	3	11.00	7	11.09	11.00	-4	2,332	-0.17%
2021/01/04	8	11.15	5	11.10	11.05	3	2,327	0.13%
2020/12/31	0	0.00	7	11.35	11.15	-7	2,359	-0.30%
2020/12/30	0	0.00	1	11.20	11.25	-1	2,357	-0.04%
2020/12/28	30	11.15	3	11.10	11.10	27	2,394	1.13%
2020/12/25	13	11.32	1	11.25	11.25	12	2,384	0.50%
2020/12/24	2	11.40	0	0.00	11.40	2	2,401	0.08%
2020/12/23	11	11.05	8	11.10	11.05	3	2,377	0.13%
2020/12/22	1	11.15	8	11.19	11.10	-7	2,433	-0.29%
2020/12/21	5	11.15	5	11.15	11.10	0	2,486	0.00%
2020/12/18	1	11.05	0	0.00	11.20	1	2,649	0.04%
2020/12/17	0	0.00	4	11.03	11.05	-4	2,663	-0.15%
2020/12/16	1	10.95	0	0.00	11.10	1	2,725	0.04%
2020/12/15	12	10.98	0	0.00	10.95	12	2,764	0.43%
2020/12/14	0	0.00	1	11.00	11.10	-1	2,774	-0.04%
2020/12/11	4	11.18	25	11.15	11.05	-21	2,794	-0.75%
2020/12/10	9	11.57	15	11.53	11.50	-6	2,760	-0.22%
2020/12/09	2	11.58	1	11.70	11.55	1	2,819	0.04%
2020/12/08	0	0.00	19	11.46	11.60	-19	3,043	-0.62%
2020/12/07	7	11.36	0	0.00	11.35	7	3,143	0.22%
2020/12/04	10	11.60	4	11.60	11.55	6	3,217	0.19%
2020/12/03	1	11.65	0	0.00	11.55	1	3,260	0.03%
2020/12/02	0	0.00	16	11.56	11.55	-16	3,339	-0.48%
2020/12/01	15	11.81	27	11.66	11.85	-12	3,395	-0.35%
2020/11/30	38	11.77	6	11.71	11.85	32	3,500	0.91%
2020/11/27	4	11.20	6	11.05	11.20	-2	3,389	-0.06%
2020/11/26	5	11.00	0	0.00	11.10	5	3,396	0.15%
2020/11/25	1	11.10	39	11.12	11.10	-38	3,458	-1.10%
2020/11/24	14	11.03	0	0.00	11.05	14	3,458	0.40%
2020/11/23	8	11.22	2	11.40	11.20	6	3,437	0.17%
2020/11/20	7	11.30	5	11.35	11.35	2	3,489	0.06%
2020/11/19	1	11.40	0	0.00	11.40	1	3,549	0.03%
2020/11/18	0	0.00	2	11.38	11.40	-2	3,646	-0.05%
2020/11/17	8	11.20	0	0.00	11.30	8	3,790	0.21%
2020/11/16	0	0.00	2	11.40	11.30	-2	3,978	-0.05%
2020/11/13	5	11.35	0	0.00	11.55	5	4,132	0.12%
2020/11/12	3	11.30	6	11.37	11.30	-3	4,235	-0.07%
2020/11/11	15	11.36	0	0.00	11.30	15	4,385	0.34%
2020/11/09	0	0.00	6	11.52	11.40	-6	4,784	-0.13%
2020/11/06	4	11.48	1	11.30	11.30	3	5,359	0.06%
2020/11/05	42	11.50	3	11.50	11.55	39	5,472	0.71%
2020/11/04	0	0.00	2	11.20	11.25	-2	5,873	-0.03%
2020/11/03	1	11.25	0	0.00	11.20	1	6,245	0.02%
2020/11/02	3	11.15	2	11.15	11.15	1	6,996	0.01%
2020/10/30	18	11.34	0	0.00	11.45	18	7,174	0.25%
2020/10/29	2	11.58	5	11.58	11.55	-3	7,676	-0.04%
2020/10/28	5	11.85	0	0.00	11.60	5	8,322	0.06%
2020/10/27	6	11.80	1	11.85	11.85	5	8,605	0.06%
2020/10/26	2	11.95	1	11.90	11.90	1	8,793	0.01%
2020/10/23	0	0.00	1	12.00	12.05	-1	8,884	-0.01%
2020/10/22	13	12.00	2	12.05	11.90	11	8,975	0.12%
2020/10/21	0	0.00	1	11.80	11.90	-1	9,273	-0.01%
2020/10/20	0	0.00	2	11.75	11.75	-2	9,666	-0.02%
2020/10/19	2	11.75	10	11.80	11.80	-8	9,841	-0.08%
2020/10/16	4	11.94	0	0.00	11.65	4	9,954	0.04%
2020/10/15	0	0.00	1	11.80	11.80	-1	9,977	-0.01%
2020/10/13	30	11.65	11	11.77	11.70	19	10,485	0.18%
2020/10/12	6	11.97	6	12.03	12.00	0	10,688	0.00%
2020/10/08	11	12.16	7	12.04	12.00	4	11,159	0.04%
2020/10/06	2	12.70	12	12.65	12.50	-10	12,052	-0.08%
2020/09/30	1	12.20	40	12.34	12.30	-39	12,445	-0.31%
2020/09/29	2	12.28	0	0.00	12.15	2	12,668	0.02%
2020/09/28	0	0.00	4	12.00	12.10	-4	12,740	-0.03%
2020/09/25	10	11.84	14	11.78	11.95	-4	12,798	-0.03%
2020/09/24	22	11.70	3	11.72	11.70	19	12,884	0.15%
2020/09/23	39	12.41	3	12.50	12.30	36	12,824	0.28%
2020/09/22	1	13.20	5	13.10	13.10	-4	12,800	-0.03%
2020/09/21	12	13.42	3	13.38	13.30	9	12,966	0.07%
2020/09/18	5	12.90	6	12.98	13.15	-1	13,068	-0.01%
2020/09/17	10	12.75	0	0.00	12.70	10	13,173	0.08%
2020/09/16	4	12.70	3	12.58	12.70	1	13,462	0.01%
2020/09/15	1	12.55	2	12.60	12.60	-1	13,722	-0.01%
2020/09/14	51	12.65	42	12.69	12.65	9	14,856	0.06%
2020/09/11	34	12.73	20	12.74	12.35	14	15,884	0.09%
2020/09/10	41	13.60	12	13.71	13.40	29	16,839	0.17%
2020/09/09	2	13.80	3	13.60	13.65	-1	17,264	-0.01%
2020/09/08	23	13.23	0	0.00	13.15	23	18,053	0.13%
2020/09/07	8	13.60	13	13.59	13.50	-5	18,234	-0.03%
2020/09/04	1	13.35	14	13.32	13.25	-13	18,148	-0.07%
2020/09/03	23	13.12	49	13.02	13.10	-26	18,100	-0.14%
2020/09/02	10	12.56	0	0.00	12.55	10	18,037	0.06%
2020/09/01	12	12.36	0	0.00	12.55	12	18,228	0.07%
2020/08/31	2	12.45	2	12.58	12.45	0	18,274	0.00%
2020/08/28	6	12.39	0	0.00	12.45	6	18,206	0.03%
2020/08/27	10	12.35	5	12.40	12.40	5	18,191	0.03%
2020/08/26	36	12.46	13	12.49	12.45	23	18,162	0.13%
2020/08/25	9	12.40	11	12.36	12.40	-2	18,065	-0.01%
2020/08/24	3	12.07	13	12.13	12.10	-10	18,002	-0.06%
2020/08/21	42	12.04	16	11.63	11.90	26	17,898	0.15%
2020/08/20	38	11.62	49	11.49	11.90	-11	17,746	-0.06%
2020/08/19	18	12.00	25	11.96	12.10	-7	17,550	-0.04%
2020/08/18	12	12.50	2	12.50	12.45	10	17,379	0.06%
2020/08/17	28	12.34	1	12.60	12.25	27	17,254	0.16%
2020/08/14	9	12.66	17	12.65	12.70	-8	17,095	-0.05%
2020/08/13	33	12.46	44	12.35	12.30	-11	16,938	-0.06%
2020/08/12	95	12.74	68	12.72	13.00	27	16,673	0.16%
2020/08/11	11	13.55	0	0.00	13.55	11	16,092	0.07%
2020/08/10	50	15.58	37	15.36	15.05	13	15,976	0.08%
2020/08/07	93	15.71	99	15.85	15.75	-6	15,564	-0.04%
2020/08/06	50	16.04	148	16.20	15.95	-98	15,191	-0.65%	大賣/
2020/08/05	34	15.49	58	15.31	15.45	-24	14,444	-0.17%
2020/08/04	271	15.79	215	15.63	15.40	56	14,250	0.39%	大買/大賣/
2020/08/03	83	15.35	102	15.35	15.75	-19	13,748	-0.14%	大賣/
2020/07/31	64	14.78	124	14.91	14.35	-60	13,101	-0.46%	大賣/
2020/07/30	2	14.65	54	14.55	14.55	-52	12,812	-0.41%
2020/07/29	4	14.25	15	14.24	14.25	-11	12,624	-0.09%
2020/07/28	1	13.90	3	13.93	13.85	-2	12,574	-0.02%
2020/07/27	7	14.49	28	14.35	14.10	-21	12,514	-0.17%
2020/07/24	38	13.98	59	14.05	14.05	-21	12,240	-0.17%
2020/07/23	0	0.00	5	13.50	13.40	-5	11,850	-0.04%
2020/07/22	8	13.88	0	0.00	13.70	8	11,721	0.07%
2020/07/21	2	13.93	1	13.95	13.85	1	11,600	0.01%
2020/07/20	36	13.93	29	13.84	13.80	7	11,489	0.06%
2020/07/17	19	13.90	61	13.83	13.60	-42	11,305	-0.37%
2020/07/16	12	14.18	17	14.17	14.00	-5	10,973	-0.05%
2020/07/15	149	13.68	137	13.75	13.80	12	10,716	0.11%	大買/大賣/
2020/07/14	197	14.90	358.1	15.03	14.25	-161.1	10,247	-1.57%	大買/大賣/鉅額交易
2020/07/13	254	14.91	73	15.00	15.05	181	9,772	1.85%	大買/鉅額交易
2020/07/10	38	13.67	39	13.77	13.70	-1	9,325	-0.01%
2020/07/09	13	13.20	14	13.20	13.05	-1	9,064	-0.01%
2020/07/08	22	14.00	70	13.98	13.65	-48	8,877	-0.54%
2020/07/07	4	13.71	10	13.58	13.80	-6	8,634	-0.07%
2020/07/06	20	14.17	9	14.18	14.10	11	8,535	0.13%
2020/07/03	17	14.12	40	14.03	14.10	-23	8,475	-0.27%
2020/07/02	9	13.30	3	13.28	13.30	6	8,345	0.07%
2020/07/01	10	13.42	17	13.44	13.25	-7	8,277	-0.08%
2020/06/30	23	13.27	27	13.21	13.40	-4	8,128	-0.05%
2020/06/29	32	12.33	30	12.18	12.20	2	7,970	0.03%
2020/06/24	27	13.20	18	13.02	12.75	9	7,825	0.12%
2020/06/23	52	13.12	115	12.83	13.05	-63	7,669	-0.82%	大賣/
2020/06/22	70	14.11	48	14.07	13.85	22	7,370	0.30%
2020/06/19	599	15.35	566	15.32	15.00	33	7,074	0.47%	大買/大賣/
2020/06/18	476.1	14.72	474	14.65	14.75	2.1	5,911	0.04%	大買/大賣/
2020/06/17	335	14.30	236	14.37	14.70	99	4,818	2.05%	大買/大賣/
2020/06/16	98	13.23	106	13.35	13.40	-8	3,639	-0.22%	大賣/
2020/06/15	166	12.20	62	12.20	12.20	104	3,178	3.27%	大買/鉅額交易
2020/06/12	299	10.85	185	10.93	11.10	114	2,328	4.90%	大買/大賣/鉅額交易
2020/06/11	38	10.38	0	0.00	10.10	38	2,137	1.78%
2020/06/10	10	10.20	10	10.30	10.35	0	2,149	0.00%
2020/06/09	6	10.58	6	10.56	10.30	0	2,210	0.00%
2020/06/08	38	10.91	47	10.91	11.00	-9	2,209	-0.41%
2020/06/05	22	9.98	8	10.01	10.20	14	1,992	0.70%
2020/06/04	0	0.00	2	9.19	9.31	-2	1,926	-0.10%
2020/06/02	3	8.80	6	8.88	8.93	-3	1,950	-0.15%
2020/06/01	0	0.00	28	8.83	8.77	-28	1,953	-1.43%
2020/05/28	1	8.80	7	8.80	8.65	-6	1,940	-0.31%
2020/05/27	0	0.00	6	8.60	8.64	-6	1,951	-0.31%
2020/05/14	6	8.66	0	0.00	8.51	6	2,086	0.29%
2020/05/12	0	0.00	5	9.10	9.03	-5	2,076	-0.24%
2020/05/11	5	9.16	0	9.10	9.11	5	2,070	0.24%
2020/05/08	10	9.30	10	9.33	9.20	0	2,059	0.00%
2020/05/07	0	0.00	1	9.20	9.24	-1	2,035	-0.05%
2020/05/06	3	9.12	16	9.17	9.16	-13	2,035	-0.64%
2020/05/04	5	9.30	2	9.20	9.30	3	2,036	0.15%
2020/04/30	5	9.34	6	9.15	9.30	-1	1,993	-0.05%
2020/04/29	3	8.94	3	9.05	9.08	0	1,959	0.00%
2020/04/28	1	8.86	1	8.81	8.81	0	1,917	0.00%
2020/04/27	5	8.78	0	0.00	8.79	5	1,922	0.26%
2020/04/24	5	8.40	5	8.75	8.75	0	1,883	0.00%
2020/04/22	0	0.00	35	8.53	8.52	-35	1,933	-1.81%
2020/04/21	8	8.21	3	8.23	8.32	5	1,933	0.26%
2020/04/20	30	8.55	10	8.57	8.69	20	1,927	1.04%
2020/04/16	15	8.64	1	8.64	8.78	14	1,925	0.73%
2020/04/14	4	8.83	0	0.00	8.88	4	1,901	0.21%
2020/04/08	0	0.00	2	8.37	8.40	-2	1,910	-0.10%
2020/04/06	2	8.17	10	8.33	8.29	-8	1,884	-0.42%
2020/03/31	3	8.56	3	8.56	8.56	0	1,862	0.00%
2020/03/26	0.1	8.70	0	0.00	8.72	0.1	1,738	0.01%
2020/03/18	0	0.00	4	8.18	8.31	-4	1,575	-0.25%
2020/03/17	2	8.20	2	8.35	8.40	0	1,543	0.00%
2020/03/16	8	8.87	0	0.00	8.90	8	1,529	0.52%
2020/03/13	14	8.64	1	8.61	9.25	13	1,532	0.85%
2020/03/12	2	8.92	60	9.20	9.50	-58	1,491	-3.89%
2020/03/11	16	9.97	15	9.92	9.81	1	1,424	0.07%
2020/03/10	10	9.95	6	9.80	9.97	4	1,436	0.28%
2020/03/09	15	9.84	11	9.88	9.95	4	1,427	0.28%
2020/03/05	2	10.10	0	0.00	10.05	2	1,415	0.14%
2020/03/02	5	9.98	0	0.00	10.00	5	1,439	0.35%
2020/02/27	7	10.09	8	10.20	10.05	-1	1,422	-0.07%
2020/02/26	5	10.25	0	0.00	10.20	5	1,412	0.35%
2020/02/21	0	0.00	4	10.78	10.75	-4	1,395	-0.29%
2020/02/20	6	10.79	6	10.82	10.75	0	1,395	0.00%
2020/02/19	13	10.83	1	10.80	10.75	12	1,389	0.86%
2020/02/18	45	11.19	8	11.12	11.15	37	1,372	2.70%
2020/02/17	31	10.74	44	10.67	11.00	-13	1,314	-0.99%
2020/02/14	1	10.00	0	0.00	10.00	1	1,257	0.08%
2020/02/13	1	10.00	0	0.00	10.00	1	1,267	0.08%
2020/02/12	9	10.00	1	9.99	10.05	8	1,282	0.62%
2020/02/11	1	10.00	0	0.00	10.00	1	1,306	0.08%
2020/02/10	1	9.95	2	10.00	10.00	-1	1,342	-0.07%
2020/02/07	2	10.13	9	10.10	10.15	-7	1,353	-0.52%
2020/02/06	18	10.17	0	0.00	10.15	18	1,366	1.32%
2020/02/05	1	10.05	1	10.20	10.20	0	1,382	0.00%
2020/02/04	10	10.40	0	0.00	10.20	10	1,398	0.72%
2020/02/03	5	10.05	5	9.73	10.35	0	1,415	0.00%
2020/01/31	5	10.60	0	0.00	10.35	5	1,426	0.35%
2020/01/30	11	10.83	10	10.50	10.40	1	1,441	0.07%
2020/01/20	7	11.34	0	0.00	11.40	7	1,436	0.49%
2020/01/17	5	11.45	0	0.00	11.40	5	1,443	0.35%
2020/01/16	5	11.60	5	11.60	11.60	0	1,458	0.00%
2020/01/15	10	11.55	0	0.00	11.60	10	1,438	0.70%
2020/01/14	4	11.59	0	0.00	11.55	4	1,451	0.28%
2020/01/13	7	11.74	0	0.00	11.70	7	1,451	0.48%
2020/01/09	2	11.75	0	0.00	11.75	2	1,464	0.14%
2020/01/08	3	11.80	0	0.00	11.90	3	1,472	0.20%
2020/01/07	15	11.85	11	11.90	12.00	4	1,490	0.27%
2020/01/06	5	11.80	0	0.00	11.75	5	1,487	0.34%
2019/12/31	0	0.00	35	11.98	12.00	-35	1,454	-2.41%
2019/12/30	0	0.00	0	11.70	11.75	0	1,422	0.00%
2019/12/27	0	0.00	1	11.65	11.70	-1	1,427	-0.07%
2019/12/26	2	11.70	0	0.00	11.65	2	1,425	0.14%
2019/12/25	40	11.83	0	0.00	11.75	40	1,436	2.78%
2019/12/24	3	11.80	3	11.80	11.85	0	1,438	0.00%
2019/12/20	0	0.00	1	11.85	11.85	-1	1,537	-0.07%
2019/12/18	0	0.00	1	12.00	12.00	-1	1,616	-0.06%
2019/12/17	5	11.90	0	0.00	12.00	5	1,616	0.31%
2019/12/16	3	11.90	3	11.85	11.80	0	1,621	0.00%
2019/12/13	0	0.00	10	12.00	11.90	-10	1,702	-0.59%
2019/12/12	4	12.08	15	11.87	12.00	-11	1,847	-0.60%
2019/12/11	15	12.21	0	0.00	11.90	15	1,849	0.81%
2019/12/04	0	0.00	9	12.00	12.00	-9	1,803	-0.50%
2019/12/03	0	0.00	11	12.05	12.10	-11	1,809	-0.61%
2019/12/02	4	11.95	10	12.00	12.05	-6	1,809	-0.33%
2019/11/29	2	11.95	10	11.95	11.95	-8	1,856	-0.43%
2019/11/28	1	11.95	1	11.80	11.85	0	1,933	0.00%
2019/11/27	7	11.70	3	11.77	11.85	4	1,931	0.21%
2019/11/26	3	11.60	1	11.85	11.60	2	1,927	0.10%
2019/11/21	5	11.20	0	0.00	11.20	5	1,958	0.26%
2019/11/20	0	0.00	20	11.20	11.30	-20	1,979	-1.01%
2019/11/14	1	11.20	0	0.00	11.20	1	2,069	0.05%
2019/11/11	1	11.50	0	0.00	11.60	1	2,175	0.05%
2019/11/08	25	11.80	0	0.00	11.75	25	2,265	1.10%
2019/11/06	0	0.00	2	11.60	11.60	-2	2,423	-0.08%
2019/11/01	0	0.00	1	11.55	11.45	-1	2,410	-0.04%
2019/10/31	0	11.50	1	11.60	11.50	-1	2,451	-0.04%
2019/10/30	2	11.35	0	0.00	11.50	2	2,517	0.08%
2019/10/29	1	11.60	5	11.60	11.50	-4	2,602	-0.15%
2019/10/28	1	11.55	0	0.00	11.50	1	3,072	0.03%
2019/10/22	5	11.49	0	0.00	11.35	5	3,200	0.16%
2019/10/17	1	11.00	20	11.00	11.15	-19	3,149	-0.60%
2019/10/16	10	10.93	5	10.95	10.90	5	3,125	0.16%
2019/10/15	18	10.84	0	0.00	11.00	18	3,122	0.58%
2019/10/14	41	10.95	77	11.01	11.00	-36	3,118	-1.15%
2019/10/09	40	11.05	0	0.00	11.05	40	3,099	1.29%
2019/10/08	0	0.00	1	11.35	11.35	-1	3,085	-0.03%
2019/10/07	3	11.30	0	0.00	11.30	3	3,088	0.10%
2019/10/04	0	0.00	1	11.60	11.45	-1	3,102	-0.03%
2019/09/27	10	11.53	0	0.00	11.65	10	3,144	0.32%
2019/09/26	1	11.80	0	0.00	11.75	1	3,155	0.03%
2019/09/25	3	11.70	0	0.00	11.70	3	3,159	0.09%
2019/09/24	3	12.00	10	12.10	12.00	-7	3,087	-0.23%
2019/09/23	13	12.22	0	0.00	12.10	13	3,080	0.42%
2019/09/20	5	12.25	0	0.00	12.25	5	3,008	0.17%
2019/09/17	1	12.55	0	0.00	12.35	1	3,011	0.03%
2019/09/16	21	12.60	23	12.54	12.50	-2	2,941	-0.07%
2019/09/11	6	12.48	6	12.37	12.45	0	2,820	0.00%
2019/09/09	1	12.25	2	12.30	12.20	-1	2,770	-0.04%
2019/09/06	1	11.95	0	0.00	12.20	1	2,775	0.04%
2019/09/05	6	12.00	9	11.97	11.90	-3	2,754	-0.11%
2019/09/03	11	11.96	7	12.03	11.80	4	2,787	0.14%
2019/09/02	11	11.49	105	11.38	12.00	-94	2,739	-3.43%	大賣/
2019/08/29	0	0.00	20	11.05	10.95	-20	2,711	-0.74%
2019/08/28	1	10.80	3	10.85	10.90	-2	2,734	-0.07%
2019/08/27	3	10.80	0	0.00	10.80	3	2,845	0.11%
2019/08/26	1	10.90	5	10.97	11.00	-4	2,957	-0.14%
2019/08/23	80	11.08	20	11.05	11.00	60	3,091	1.94%
2019/08/22	1	11.10	0	0.00	11.20	1	3,406	0.03%
2019/08/21	1	11.25	0	0.00	11.15	1	4,107	0.02%
2019/08/20	2	11.25	3	11.10	11.20	-1	4,499	-0.02%
2019/08/19	3	11.15	9	11.30	11.30	-6	4,778	-0.13%
2019/08/16	3	11.25	23	11.04	11.00	-20	4,778	-0.42%
2019/08/14	19	10.93	56	11.00	10.95	-37	4,826	-0.77%
2019/08/13	45	10.55	62	10.62	10.70	-17	4,780	-0.36%
2019/08/12	121	10.91	13	10.40	10.35	108	4,688	2.30%	大買/鉅額交易
2019/08/08	43	11.55	2	11.55	11.50	41	4,524	0.91%
2019/08/07	3	11.63	0	0.00	11.60	3	4,536	0.07%
2019/08/05	1	11.65	80	11.65	11.65	-79	4,533	-1.74%
2019/08/02	92	11.58	0	0.00	11.65	92	4,534	2.03%
2019/08/01	121	12.00	167	11.51	11.55	-46	4,515	-1.02%	大買/大賣/
2019/07/31	5	12.06	126	12.16	12.20	-121	4,500	-2.69%	大賣/鉅額交易
2019/07/30	215	12.00	13	12.14	11.95	202	4,434	4.55%	大買/鉅額交易
2019/07/29	9	13.25	9	13.25	13.25	0	3,955	0.00%
2019/07/26	10	14.77	9	14.68	14.70	1	3,811	0.03%
2019/07/25	5	14.40	0	0.00	14.40	5	3,843	0.13%
2019/07/24	3	14.50	0	0.00	14.40	3	3,844	0.08%
2019/07/23	5	14.50	13	14.45	14.45	-8	3,845	-0.21%
2019/07/22	7	14.37	4	14.50	14.40	3	4,022	0.07%
2019/07/19	1	14.25	16	14.28	14.30	-15	4,024	-0.37%
2019/07/18	13	14.37	13	14.22	14.25	0	4,186	0.00%
2019/07/17	2	14.15	2	14.35	14.35	0	4,294	0.00%
2019/07/16	21	14.19	19	14.15	14.20	2	4,356	0.05%
2019/07/15	3	14.10	2	14.15	14.15	1	4,432	0.02%
2019/07/11	0	0.00	3	14.25	14.25	-3	4,529	-0.07%
2019/07/08	3	14.30	4	14.25	14.25	-1	4,596	-0.02%
2019/07/05	3	14.45	3	14.35	14.35	0	4,606	0.00%
2019/07/04	3	14.45	19	14.46	14.35	-16	4,625	-0.35%
2019/07/03	24	14.17	8	14.13	14.20	16	4,594	0.35%
2019/07/02	20	14.10	8	14.11	14.10	12	4,582	0.26%
2019/07/01	0	0.00	1	14.05	14.00	-1	4,628	-0.02%
2019/06/28	5	14.05	0	0.00	14.00	5	4,630	0.11%
2019/06/27	3	14.05	2	14.10	14.00	1	4,637	0.02%
2019/06/26	0	0.00	10	14.00	14.00	-10	4,647	-0.22%
2019/06/25	0	0.00	1	14.00	14.00	-1	4,656	-0.02%
2019/06/24	0	0.00	1	14.10	14.00	-1	4,735	-0.02%
2019/06/21	2	14.20	4	14.05	14.05	-2	4,756	-0.04%
2019/06/20	0	0.00	1	14.20	14.10	-1	4,794	-0.02%
2019/06/18	1	14.10	1	14.10	14.10	0	4,769	0.00%
2019/06/13	5	14.28	1	14.20	14.20	4	4,907	0.08%
2019/06/12	14.5	14.21	7	14.21	14.20	7.5	5,183	0.15%
2019/06/11	0	0.00	10	13.90	13.85	-10	5,155	-0.19%
2019/06/06	2.2	14.29	3	14.25	14.15	-0.8	5,180	-0.02%
2019/06/05	2	14.25	2	14.33	14.25	0	5,189	0.00%
2019/06/04	2	14.03	1	14.05	13.95	1	5,176	0.02%
2019/06/03	51	14.14	34	14.31	14.00	17	5,160	0.33%
2019/05/31	31	14.76	56	14.61	14.55	-25	5,063	-0.49%
2019/05/30	54	15.08	59	15.05	14.70	-5	4,955	-0.10%
2019/05/29	262	15.56	190	15.63	15.60	72	4,823	1.49%	大買/大賣/
2019/05/28	208	15.49	264	15.50	15.50	-56	4,502	-1.24%	大買/大賣/
2019/05/27	77	14.87	69	14.99	15.60	8	3,803	0.21%
2019/05/24	36	14.02	61	14.11	14.25	-25	3,406	-0.73%
2019/05/23	15	13.74	1	13.85	13.75	14	3,119	0.45%
2019/05/22	6	13.78	6	13.80	13.70	0	3,094	0.00%
2019/05/21	6	13.76	1	13.85	13.65	5	3,032	0.16%
2019/05/20	4	13.73	1	13.90	13.70	3	3,009	0.10%
2019/05/17	2	13.83	0	0.00	13.75	2	3,018	0.07%
2019/05/16	0	0.00	1	13.80	13.85	-1	3,041	-0.03%
2019/05/15	1	13.90	0	0.00	14.15	1	3,046	0.03%
2019/05/13	1	14.10	0	0.00	14.10	1	3,397	0.03%
2019/05/10	0	0.00	2	14.05	14.30	-2	3,420	-0.06%
2019/05/09	10	14.00	0	0.00	14.00	10	3,399	0.29%
2019/05/08	1	14.35	1	14.45	14.45	0	3,358	0.00%
2019/05/06	0	0.00	1	14.20	14.20	-1	3,254	-0.03%
2019/05/02	13	14.22	24	14.25	13.95	-11	3,257	-0.34%
2019/04/29	3	13.50	70	13.60	13.55	-67	3,194	-2.10%
2019/04/26	208	13.99	130	13.80	13.70	78	3,187	2.45%	大買/大賣/
2019/04/25	4	14.00	0	0.00	13.95	4	3,009	0.13%
2019/04/24	0	0.00	4	13.85	13.80	-4	2,999	-0.13%
2019/04/23	144	13.85	140	13.83	13.85	4	2,890	0.14%	大買/大賣/
2019/04/22	0	0.00	100	13.70	13.80	-100	2,789	-3.59%
2019/04/19	100	13.85	0	0.00	13.85	100	2,720	3.68%
2019/04/17	2	14.00	0	0.00	14.05	2	2,599	0.08%
2019/04/16	5	14.02	2	14.10	14.00	3	2,572	0.12%
2019/04/15	3	14.03	0	0.00	14.00	3	2,592	0.12%
2019/04/12	1	14.15	0	0.00	14.15	1	2,586	0.04%
2019/04/10	23	14.14	0	0.00	14.50	23	2,511	0.92%
2019/04/08	10	14.25	0	0.00	14.30	10	2,495	0.40%
2019/04/03	3	14.00	6	14.07	14.40	-3	2,495	-0.12%
2019/04/02	6	14.33	11	14.33	14.15	-5	2,460	-0.20%
2019/04/01	3	14.45	2	14.50	14.45	1	2,463	0.04%
2019/03/29	7	14.72	15	14.56	14.55	-8	2,508	-0.32%
2019/03/28	1.3	14.56	5	14.71	14.60	-3.7	2,674	-0.14%
2019/03/27	5	14.53	14	14.44	14.55	-9	2,801	-0.32%
2019/03/26	2	14.40	0	0.00	14.45	2	2,833	0.07%
2019/03/25	8	14.47	1	14.60	14.30	7	2,804	0.25%
2019/03/22	0	0.00	1	14.90	14.85	-1	2,761	-0.04%
2019/03/21	5	14.85	0	0.00	14.80	5	2,749	0.18%
2019/03/20	1	14.90	0	0.00	14.85	1	2,760	0.04%
2019/03/19	3.3	15.06	3	14.97	14.95	0.3	2,745	0.01%
2019/03/18	1	15.05	0	0.00	15.05	1	2,723	0.04%
2019/03/14	1	15.00	0	0.00	14.90	1	2,325	0.04%
2019/03/13	0	0.00	1	15.00	14.95	-1	2,310	-0.04%
2019/03/12	1	14.95	0	0.00	15.00	1	2,287	0.04%
2019/03/11	17	15.09	16	15.04	14.90	1	2,281	0.04%
2019/03/08	0	14.90	0	0.00	15.00	0	2,497	0.00%
2019/03/05	1	14.90	0	0.00	14.90	1	2,488	0.04%
2019/02/26	5	14.64	0	0.00	14.45	5	2,530	0.20%
2019/02/19	4	14.98	2	14.95	15.00	2	2,654	0.08%
2019/02/15	2	14.70	2	14.85	14.80	0	2,691	0.00%
2019/02/14	2	15.40	0	0.00	15.20	2	2,680	0.07%
2019/02/13	20	15.69	19	15.60	15.50	1	2,685	0.04%
2019/02/11	17	15.38	13	15.29	15.50	4	2,519	0.16%
2019/01/30	1	14.65	6	14.60	14.60	-5	2,351	-0.21%
2019/01/28	3	14.00	0	0.00	14.05	3	2,360	0.13%
2019/01/23	37	13.70	37	13.82	13.80	0	2,403	0.00%
2019/01/16	0	0.00	13	15.07	14.85	-13	2,482	-0.52%
2019/01/15	0	0.00	9	15.01	15.00	-9	2,492	-0.36%
2019/01/14	7	14.96	35	14.98	14.90	-28	2,505	-1.12%
2019/01/11	0	0.00	4	14.60	14.60	-4	2,624	-0.15%
2019/01/09	0	0.00	8	14.68	14.60	-8	2,825	-0.28%
2019/01/08	0	0.00	1	14.65	14.50	-1	2,900	-0.03%
2018/12/28	0	0.00	8	14.11	14.40	-8	3,079	-0.26%
2018/12/27	0	0.00	3	14.05	14.05	-3	3,130	-0.10%
2018/12/25	0	0.00	2	14.00	14.00	-2	3,190	-0.06%
2018/12/22	45	14.14	0	0.00	14.10	45	3,246	1.39%
2018/12/21	7.1	14.04	9	14.08	14.15	-1.9	3,276	-0.06%
2018/12/20	6	14.19	4	14.01	14.25	2	3,361	0.06%
2018/12/19	66	13.04	0	0.00	13.05	66	3,193	2.07%
2018/12/18	8	13.00	40	12.76	13.00	-32	3,083	-1.04%
2018/12/14	8	13.00	0	0.00	13.00	8	2,973	0.27%
2018/12/07	0	0.00	1	13.50	13.50	-1	2,946	-0.03%
2018/12/06	2	13.45	2	13.40	13.45	0	2,953	0.00%
2018/11/28	5	14.18	0	0.00	14.10	5	2,693	0.19%
2018/11/26	0	0.00	10	14.08	14.10	-10	2,673	-0.37%
2018/11/23	0	0.00	50	13.45	13.55	-50	2,645	-1.89%
2018/11/22	0	0.00	4	13.65	13.60	-4	2,626	-0.15%
2018/11/21	33	13.85	1	13.85	13.70	32	2,621	1.22%
2018/11/20	20	14.06	19	14.12	14.00	1	2,601	0.04%
2018/11/19	8	13.40	0	0.00	13.55	8	2,540	0.31%
2018/11/15	41	13.11	16	13.19	13.25	25	2,509	1.00%
2018/11/14	4	13.08	0	0.00	13.00	4	2,623	0.15%
2018/11/13	1	12.80	5	12.90	13.20	-4	2,670	-0.15%
2018/11/12	1	13.05	2	12.95	13.00	-1	2,637	-0.04%
2018/11/09	6	12.88	26	12.84	13.10	-20	2,629	-0.76%
2018/11/08	12	13.10	4	13.25	13.10	8	2,749	0.29%
2018/11/07	8	13.08	14	13.11	13.20	-6	2,724	-0.22%
2018/11/06	4	13.10	4	13.20	13.30	0	2,705	0.00%
2018/11/05	4	13.10	43	13.31	13.50	-39	2,697	-1.45%
2018/11/02	4	13.60	28	13.66	13.60	-24	2,668	-0.90%
2018/11/01	0	0.00	10	13.60	13.80	-10	2,641	-0.38%
2018/10/31	0	0.00	2	13.60	13.60	-2	2,627	-0.08%
2018/10/29	0	0.00	2	12.70	13.20	-2	2,592	-0.08%
2018/10/26	6	13.07	0	0.00	12.85	6	2,575	0.23%
2018/10/23	5	13.80	1	14.00	13.80	4	2,499	0.16%
2018/10/22	13	14.25	12	14.13	14.15	1	2,482	0.04%
2018/10/19	21	14.52	37	14.64	14.25	-16	2,476	-0.65%
2018/10/18	27	13.99	24	13.92	14.05	3	2,305	0.13%
2018/10/17	16	13.84	15	13.73	14.00	1	2,222	0.04%
2018/10/16	19	12.82	14	12.66	12.80	5	2,120	0.24%
2018/10/15	0	0.00	1	13.30	13.30	-1	2,084	-0.05%
2018/10/11	7	14.20	22	13.75	13.45	-15	2,105	-0.71%
2018/10/09	0	0.00	5	14.29	14.40	-5	2,021	-0.25%
2018/10/08	1	13.60	2	13.63	13.90	-1	1,969	-0.05%
2018/10/05	2	13.25	11	13.48	13.35	-9	1,926	-0.47%
2018/10/04	4	13.20	4	13.25	13.25	0	1,873	0.00%
2018/10/03	3	13.12	1	12.90	13.10	2	1,852	0.11%
2018/10/02	8	12.58	4	12.60	12.85	4	1,818	0.22%
2018/10/01	4	12.30	0	0.00	12.55	4	1,800	0.22%
2018/09/28	5	12.00	0	0.00	12.05	5	1,801	0.28%
2018/09/27	19	12.12	60	12.13	12.00	-41	1,824	-2.25%
2018/09/25	1	13.50	17	13.60	13.40	-16	1,803	-0.89%
2018/09/21	3	13.85	0	0.00	13.85	3	1,798	0.17%
2018/09/20	1	13.75	1	13.80	13.75	0	1,806	0.00%
2018/09/18	0	0.00	5	13.85	13.85	-5	1,897	-0.26%
2018/09/13	1	13.95	0	0.00	14.00	1	2,023	0.05%
2018/09/11	1	14.05	0	0.00	14.05	1	2,306	0.04%
2018/09/10	0	0.00	4	13.88	14.05	-4	2,308	-0.17%
2018/09/05	0	0.00	2	14.15	14.10	-2	2,316	-0.09%
2018/09/03	0	0.00	4	14.28	14.25	-4	2,359	-0.17%
2018/08/31	0	0.00	1	14.25	14.45	-1	2,371	-0.04%
2018/08/29	1	14.35	1	14.30	14.35	0	2,395	0.00%
2018/08/28	0	0.00	7	14.26	14.20	-7	2,466	-0.28%
2018/08/27	1	14.05	0	0.00	14.05	1	2,667	0.04%
2018/08/24	0	0.00	1	14.00	14.05	-1	2,682	-0.04%
2018/08/22	4	13.98	0	0.00	13.95	4	2,728	0.15%
2018/08/21	31	14.09	20	14.05	14.05	11	2,719	0.40%
2018/08/20	2	14.00	0	0.00	14.05	2	2,593	0.08%
2018/08/17	2	13.90	0	0.00	14.05	2	2,522	0.08%
2018/08/16	1	13.85	0	0.00	14.05	1	2,527	0.04%
2018/08/15	2	14.13	0	0.00	14.05	2	2,521	0.08%
2018/08/14	2	13.90	1	14.00	14.00	1	2,390	0.04%
2018/08/13	2	13.70	14	13.78	14.00	-12	2,407	-0.50%
2018/08/10	3	14.00	0	0.00	14.00	3	2,434	0.12%
2018/08/09	3	14.20	0	0.00	14.25	3	2,477	0.12%
2018/08/08	1	14.50	2	14.50	14.30	-1	2,500	-0.04%
2018/08/07	0	0.00	3	14.40	14.30	-3	2,529	-0.12%
2018/08/06	1	14.40	0	0.00	14.40	1	2,644	0.04%
2018/08/02	14	14.49	0	0.00	14.30	14	2,755	0.51%
2018/08/01	2	14.75	0	0.00	14.70	2	2,757	0.07%
2018/07/27	2	14.65	2	14.60	14.55	0	2,850	0.00%
2018/07/26	12	14.43	0	0.00	14.55	12	2,905	0.41%
2018/07/25	1	14.85	0	0.00	14.70	1	3,133	0.03%
2018/07/23	0	0.00	27	15.03	14.95	-27	3,220	-0.84%
2018/07/20	30	15.81	35	15.39	15.40	-5	3,228	-0.15%
2018/07/19	0	0.00	2	15.25	15.25	-2	3,217	-0.06%
2018/07/17	0	0.00	2	15.05	15.10	-2	3,193	-0.06%
2018/07/16	0	0.00	11	15.07	15.00	-11	3,215	-0.34%
2018/07/13	0	0.00	1	15.20	15.15	-1	3,213	-0.03%
2018/07/12	0	0.00	3	15.07	15.10	-3	3,225	-0.09%
2018/07/10	6	15.00	6	14.91	14.90	0	3,255	0.00%
2018/07/09	2	14.68	14	14.69	15.00	-12	3,282	-0.37%
2018/07/06	4	15.10	1	15.05	15.15	3	3,294	0.09%
2018/07/05	3	15.32	2	15.30	15.35	1	3,331	0.03%
2018/07/04	33	15.25	21	15.05	15.30	12	3,299	0.36%
2018/07/03	4	14.26	1	14.30	14.50	3	3,258	0.09%
2018/07/02	0	0.00	0	14.30	14.40	0	3,263	0.00%
2018/06/29	2	14.00	1	14.25	14.40	1	3,254	0.03%
2018/06/28	9	13.66	0	0.00	14.20	9	3,245	0.28%
2018/06/27	0	0.00	2	14.30	14.00	-2	3,215	-0.06%
2018/06/26	1	14.25	0	0.00	14.25	1	3,281	0.03%
2018/06/25	3	14.60	3	14.60	14.75	0	3,308	0.00%
2018/06/22	7	14.36	3	14.53	14.80	4	3,345	0.12%
2018/06/21	8	14.62	1	14.65	14.95	7	3,302	0.21%
2018/06/20	4	14.84	0	0.00	14.80	4	3,276	0.12%
2018/06/19	0	0.00	6	14.89	14.85	-6	3,300	-0.18%
2018/06/15	4	14.93	0	0.00	15.10	4	3,303	0.12%
2018/06/14	2	14.98	2	15.00	14.95	0	3,293	0.00%
2018/06/13	8	15.12	0	0.00	15.00	8	3,298	0.24%
2018/06/12	2	15.35	2	15.25	15.30	0	3,287	0.00%
2018/06/11	1	15.50	2	15.45	15.30	-1	3,273	-0.03%
2018/06/08	0	0.00	1	15.70	15.70	-1	3,271	-0.03%
2018/06/07	3	15.62	0	0.00	15.70	3	3,272	0.09%
2018/06/06	1	15.65	0	0.00	15.75	1	3,270	0.03%
2018/06/05	2.1	15.70	3	16.00	15.90	-0.9	3,269	-0.03%
2018/06/04	1	15.65	10	15.55	15.65	-9	3,208	-0.28%
2018/06/01	2	15.05	0	0.00	15.05	2	3,004	0.07%
2018/05/31	1	14.80	1	15.05	15.10	0	2,996	0.00%
2018/05/30	2	14.90	0	0.00	14.85	2	2,994	0.07%
2018/05/23	0	0.00	1	15.40	15.35	-1	3,282	-0.03%
2018/05/22	14	15.55	23	15.45	15.45	-9	3,358	-0.27%
2018/05/21	0	0.00	3	15.65	15.80	-3	3,375	-0.09%
2018/05/18	21	16.14	12	16.10	15.90	9	3,403	0.26%
2018/05/17	13	15.66	2	15.75	15.65	11	3,393	0.32%
2018/05/15	2.3	16.30	19	16.25	16.05	-16.7	3,569	-0.47%
2018/05/14	6	16.70	11	16.49	16.40	-5	3,570	-0.14%
2018/05/11	6	16.05	6	15.98	16.10	0	3,479	0.00%
2018/05/10	0	0.00	2	16.00	15.85	-2	3,517	-0.06%
2018/05/07	0	0.00	1	16.10	15.90	-1	3,547	-0.03%
2018/05/03	2	15.70	11	15.81	15.60	-9	3,640	-0.25%
2018/05/02	140	16.12	126	16.15	16.10	14	3,718	0.38%	大買/大賣/
2018/04/30	11	15.10	3	14.47	15.10	8	3,601	0.22%
2018/04/27	1	13.70	21	13.70	13.75	-20	3,897	-0.51%
2018/04/26	1	13.80	0	0.00	13.80	1	4,353	0.02%
2018/04/25	5	14.51	47	14.40	14.35	-42	4,831	-0.87%
2018/04/24	3.2	14.80	0	0.00	14.80	3.2	4,835	0.07%
2018/04/23	3	15.05	4	15.05	14.90	-1	4,887	-0.02%
2018/04/20	3	15.20	6	15.15	15.15	-3	4,926	-0.06%
2018/04/19	6	14.83	0	0.00	14.90	6	4,954	0.12%
2018/04/18	2	14.83	0	0.00	14.75	2	5,002	0.04%
2018/04/17	3	14.95	0	0.00	14.90	3	5,029	0.06%
2018/04/16	5	15.20	1	15.25	15.15	4	5,058	0.08%
2018/04/13	2	15.10	0	0.00	15.20	2	5,071	0.04%
2018/04/12	1	15.20	0	0.00	15.20	1	5,081	0.02%
2018/04/11	1	15.10	2	15.08	15.30	-1	5,191	-0.02%
2018/04/10	7	14.88	0	0.00	14.80	7	5,134	0.14%
2018/04/09	0	0.00	2	15.25	15.25	-2	5,115	-0.04%
2018/04/03	1	14.75	1	14.75	14.95	0	5,093	0.00%
2018/04/02	1	14.90	3	14.95	15.00	-2	5,159	-0.04%
2018/03/31	1	14.85	0	0.00	14.90	1	5,171	0.02%
2018/03/30	5	15.05	7	14.99	15.00	-2	5,180	-0.04%
2018/03/29	2	14.63	4	14.55	14.45	-2	5,145	-0.04%
2018/03/27	6	15.14	10.1	15.35	15.15	-4.1	5,041	-0.08%
2018/03/26	3	15.15	11	15.30	15.15	-8	5,013	-0.16%
2018/03/23	7	15.32	20	15.42	15.40	-13	5,007	-0.26%
2018/03/22	39	16.39	35	16.82	16.15	4	4,923	0.08%
2018/03/21	0	16.35	6	17.23	17.30	-6	4,750	-0.13%
2018/03/20	1	17.15	0	0.00	17.20	1	4,760	0.02%
2018/03/19	1.4	17.16	0	0.00	17.10	1.4	4,781	0.03%
2018/03/16	2	17.35	0	0.00	17.30	2	4,768	0.04%
2018/03/15	2	17.53	0	0.00	17.50	2	4,803	0.04%
2018/03/14	0	0.00	5	17.65	17.55	-5	4,846	-0.10%
2018/03/13	2	17.40	2	17.50	17.60	0	4,859	0.00%
2018/03/12	12	17.46	0	0.00	17.30	12	4,877	0.25%
2018/03/09	2	17.45	3	17.45	17.50	-1	4,876	-0.02%
2018/03/08	30	17.53	6	17.32	17.60	24	4,893	0.49%
2018/03/07	2	17.10	0	0.00	17.25	2	4,931	0.04%
2018/03/06	0	0.00	1	17.35	17.10	-1	5,141	-0.02%
2018/03/05	1	17.00	1	17.30	17.00	0	5,149	0.00%
2018/03/02	12	17.25	5	17.20	17.15	7	5,128	0.14%
2018/03/01	9	17.80	2	17.95	17.80	7	5,079	0.14%
2018/02/27	8	18.48	27	19.01	18.15	-19	5,066	-0.37%
2018/02/23	2	18.15	7	18.12	18.20	-5	5,027	-0.10%
2018/02/22	13	17.80	3	17.85	17.90	10	5,047	0.20%
2018/02/21	10	17.60	3	17.33	17.60	7	5,037	0.14%
2018/02/12	8	16.71	2	16.85	16.65	6	4,966	0.12%
2018/02/09	1	15.85	16	16.01	16.70	-15	4,937	-0.30%
2018/02/08	8	16.91	1	17.10	16.90	7	4,909	0.14%
2018/02/07	12	17.17	20	17.10	17.05	-8	4,901	-0.16%
2018/02/06	41	17.21	88	17.21	16.55	-47	4,972	-0.95%
2018/02/05	5	18.14	0	0.00	18.15	5	4,786	0.10%
2018/02/02	11	18.44	2	18.45	18.50	9	4,786	0.19%
2018/02/01	26	18.76	47	19.01	18.50	-21	4,814	-0.44%
2018/01/31	10	18.48	10	18.45	18.60	0	4,760	0.00%
2018/01/30	22	18.62	1	18.60	18.35	21	4,830	0.43%
2018/01/29	2	18.35	29	18.52	18.45	-27	4,853	-0.56%
2018/01/26	20	18.51	53	18.85	18.50	-33	4,938	-0.67%
2018/01/25	23	18.79	14	19.04	18.95	9	5,075	0.18%
2018/01/24	61	18.78	34	18.81	19.00	27	5,029	0.54%
2018/01/23	11	18.37	46	18.42	18.45	-35	4,905	-0.71%
2018/01/22	102	19.12	99	19.10	18.90	3	4,807	0.06%	大買/
2018/01/19	123	18.32	150	18.17	18.75	-27	4,514	-0.60%	大買/大賣/
2018/01/18	73	17.46	419	17.59	17.55	-346	4,056	-8.53%	大賣/鉅額交易
2018/01/17	4	17.08	0	0.00	17.10	4	3,588	0.11%
2018/01/16	9	17.04	0	0.00	17.10	9	3,591	0.25%
2018/01/15	2	17.10	0	0.00	17.05	2	3,541	0.06%
2018/01/12	9	17.16	0	0.00	17.15	9	3,504	0.26%
2018/01/11	5	17.15	1	17.20	17.15	4	3,472	0.12%
2018/01/10	5	17.27	8	17.29	17.25	-3	3,463	-0.09%
2018/01/09	1	17.40	0	0.00	17.35	1	3,485	0.03%
2018/01/08	1	17.45	0	0.00	17.45	1	3,466	0.03%
2018/01/05	4	17.54	4	17.68	17.55	0	3,452	0.00%
2018/01/04	7	17.92	110	17.80	17.75	-103	3,471	-2.97%	大賣/鉅額交易
2018/01/03	0	0.00	2	17.80	17.75	-2	3,363	-0.06%
2018/01/02	0.1	18.00	5	17.75	17.70	-4.9	3,380	-0.15%