華東 (8110)-新光-高雄券商分點個股進出

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

華東

(8110)

可現股當沖

股價
18.50
漲跌
▼0.45
漲幅
-2.37%
成交量
4,806張
產業
上市半導體類股
364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

華東 (8110)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/05/17	4	18.69	1	18.40	18.50	3	8,172	0.04%
2024/05/16	17	19.30	7.2	19.08	18.95	9.9	8,659	0.11%
2024/05/15	11	18.90	33	18.45	18.85	-22	8,557	-0.26%
2024/05/14	0	0.00	0.2	17.70	17.55	-0.2	8,390	0.00%
2024/05/10	2.1	17.99	0	0.00	17.95	2.1	8,403	0.02%
2024/05/09	0.1	18.00	2	18.55	18.00	-1.9	8,420	-0.02%
2024/05/08	3.1	18.13	2	18.15	18.25	1.1	8,469	0.01%
2024/05/07	30.1	17.87	1	18.10	18.10	29.1	8,524	0.34%
2024/05/06	10	18.28	6	18.25	18.10	4	8,599	0.05%
2024/05/03	5	18.31	2.1	18.46	18.30	2.9	8,917	0.03%
2024/05/02	12.2	18.61	61.3	18.64	18.70	-49.2	9,314	-0.53%
2024/04/30	82.1	18.27	80.1	18.27	17.95	2	9,346	0.02%
2024/04/29	110.1	18.94	58.2	19.00	18.30	51.9	9,328	0.56%	大買/
2024/04/26	204.2	18.57	225	18.47	18.55	-20.8	9,030	-0.23%	大買/大賣/
2024/04/25	26.1	18.07	22.1	18.12	17.90	3.9	8,910	0.04%
2024/04/24	8.1	18.15	5.4	18.25	18.45	2.8	8,856	0.03%
2024/04/23	1.4	17.05	1	17.00	17.00	0.4	8,723	0.00%
2024/04/22	12	17.34	6	17.09	16.90	6	8,719	0.07%
2024/04/19	6.1	17.91	8	18.08	17.55	-2	8,684	-0.02%
2024/04/18	12.1	18.42	10	18.41	18.05	2	8,563	0.02%
2024/04/17	9.1	18.93	4.6	19.05	18.80	4.6	8,462	0.05%
2024/04/16	17.3	18.42	13.1	18.37	18.65	4.2	8,293	0.05%
2024/04/15	40.6	18.64	55	18.61	18.75	-14.4	8,065	-0.18%
2024/04/12	10.7	18.41	11.3	18.35	18.50	-0.6	7,796	-0.01%
2024/04/11	4.6	18.00	3	18.15	18.00	1.6	7,622	0.02%
2024/04/10	3	17.97	4.1	18.17	18.00	-1.1	7,554	-0.01%
2024/04/09	4	17.88	4	17.88	17.90	0	7,526	0.00%
2024/04/08	2.4	17.40	2	17.75	17.75	0.4	7,483	0.01%
2024/04/03	0.4	17.36	0	0.00	17.25	0.4	7,434	0.00%
2024/04/02	1.1	17.43	0	0.00	17.40	1.1	7,423	0.01%
2024/04/01	2.8	17.77	1	17.75	17.65	1.8	7,452	0.02%
2024/03/29	8.5	18.22	56.1	18.02	17.90	-47.7	7,416	-0.64%
2024/03/28	7.1	17.99	13.7	18.20	17.85	-6.6	7,179	-0.09%
2024/03/27	6.7	17.55	11	17.62	17.25	-4.3	7,086	-0.06%
2024/03/26	10.9	18.00	66	17.76	17.55	-55.1	7,331	-0.75%
2024/03/25	64.7	17.80	12	17.74	17.65	52.7	7,234	0.73%
2024/03/22	37.4	17.86	84.1	17.74	17.55	-46.7	7,183	-0.65%
2024/03/21	0.1	17.30	4.6	17.25	17.40	-4.5	6,880	-0.07%
2024/03/20	2.1	16.35	1	16.25	16.20	1.1	6,769	0.02%
2024/03/19	0.1	16.47	0	0.00	16.40	0.1	6,941	0.00%
2024/03/18	0.2	16.17	0	0.00	16.50	0.2	6,949	0.00%
2024/03/15	0.1	16.45	0.3	16.50	16.05	-0.2	6,946	0.00%
2024/03/14	0.1	16.65	3	16.53	16.45	-3	6,937	-0.04%
2024/03/13	1.2	16.99	18	16.99	16.90	-16.8	6,915	-0.24%
2024/03/12	47	17.17	15.7	17.19	17.40	31.3	6,880	0.45%
2024/03/11	0.2	16.75	10	16.80	16.60	-9.8	6,794	-0.14%
2024/03/08	1.1	16.74	3.2	16.92	16.65	-2.1	6,789	-0.03%
2024/03/07	52.4	17.61	22	17.36	16.95	30.4	6,702	0.45%
2024/03/06	3	17.33	4	17.41	17.60	-1	6,422	-0.02%
2024/03/05	5	16.90	1	17.05	17.05	4	6,350	0.06%
2024/03/04	7	17.08	8	16.92	16.70	-1	6,379	-0.02%
2024/03/01	38	16.81	60	16.78	16.70	-22	6,345	-0.35%
2024/02/29	43	16.54	20	16.70	16.75	23	6,349	0.36%
2024/02/27	2	16.80	22	16.36	16.35	-20	6,301	-0.32%
2024/02/26	10	17.15	20	17.08	16.90	-10	6,255	-0.16%
2024/02/23	10	17.04	10	17.30	17.00	0	6,261	0.00%
2024/02/22	40.2	17.86	63	17.70	17.60	-22.8	6,157	-0.37%
2024/02/21	78	17.57	27	17.59	17.50	51	5,969	0.85%
2024/02/20	145	18.08	130.3	17.86	17.40	14.7	5,761	0.26%	大買/大賣/
2024/02/19	47.1	17.45	30.8	17.49	17.55	16.3	5,046	0.32%
2024/02/16	4.1	16.05	104	16.16	16.20	-99.9	4,723	-2.11%	大賣/
2024/02/15	0	0.00	4	15.20	15.40	-4	4,669	-0.09%
2024/02/02	9	15.40	5	15.40	15.35	4	4,746	0.08%
2024/02/01	85	15.61	1	15.60	15.45	84	4,743	1.77%
2024/01/31	9	15.88	2	15.85	15.80	7	4,858	0.14%
2024/01/30	2	15.95	63	16.04	16.05	-61	5,057	-1.21%
2024/01/29	11	16.20	9	16.09	16.20	2	5,165	0.04%
2024/01/26	122.1	16.67	117.3	16.38	16.20	4.8	5,147	0.09%	大買/大賣/
2024/01/25	104	16.35	58	16.22	16.20	46	4,967	0.93%	大買/
2024/01/24	8	15.53	8	15.58	15.50	0	4,668	0.00%
2024/01/23	6	14.93	57	14.72	14.90	-51	4,690	-1.09%
2024/01/22	1	14.45	10	14.55	14.45	-9	4,821	-0.19%
2024/01/18	0	0.00	4	14.10	14.15	-4	5,444	-0.07%
2024/01/16	7	14.34	0	0.00	14.40	7	6,759	0.10%
2024/01/15	1	14.40	5	14.46	14.50	-4	7,024	-0.06%
2024/01/12	3	14.10	9	14.11	14.05	-6	7,009	-0.09%
2024/01/11	64	14.32	5	14.26	14.25	59	7,000	0.84%
2024/01/10	2	13.95	2	14.00	14.00	0	6,986	0.00%
2024/01/09	5	14.04	5	14.05	14.00	0	6,975	0.00%
2024/01/08	3	14.22	0	0.00	14.25	3	6,943	0.04%
2024/01/04	7	14.47	7	14.30	14.30	0	6,899	0.00%
2024/01/03	19	14.69	5	14.80	14.60	14	6,870	0.20%
2024/01/02	1	15.05	1	15.00	15.00	0	6,805	0.00%
2023/12/27	0	0.00	1	15.40	15.30	-1	6,697	-0.01%
2023/12/26	2	15.40	1	15.40	15.40	1	6,619	0.02%
2023/12/25	3	15.48	0	0.00	15.40	3	6,597	0.05%
2023/12/22	10	15.70	12	15.85	15.55	-2	6,591	-0.03%
2023/12/21	10	15.72	4.4	15.80	15.70	5.7	6,456	0.09%
2023/12/18	2	15.20	2	15.35	15.15	0	6,113	0.00%
2023/12/15	5	15.55	5	15.60	15.40	0	6,079	0.00%
2023/12/14	36	15.50	41	15.42	15.40	-5	5,992	-0.08%
2023/12/11	0	0.00	4	15.05	15.05	-4	5,773	-0.07%
2023/12/08	0	0.00	1	14.80	14.75	-1	5,761	-0.02%
2023/12/07	0	15.00	0	0.00	14.80	0	5,759	0.00%
2023/12/06	0.1	14.95	0	0.00	14.90	0.1	5,742	0.00%
2023/12/05	0.3	15.05	1	15.10	15.00	-0.7	5,742	-0.01%
2023/12/04	0.3	15.30	80	15.60	15.25	-79.7	5,764	-1.38%
2023/12/01	13	15.49	2	15.45	15.45	11	5,822	0.19%
2023/11/30	5	15.19	4	15.29	15.25	1	5,821	0.02%
2023/11/29	10	15.28	17.3	15.26	15.30	-7.3	5,902	-0.12%
2023/11/28	5	15.03	7	15.00	14.90	-2	5,861	-0.03%
2023/11/27	1.5	14.85	0	0.00	14.75	1.5	5,835	0.02%
2023/11/23	1	15.50	0	0.00	15.25	1	5,745	0.02%
2023/11/22	0.1	15.30	10.2	15.15	15.50	-10.1	5,717	-0.18%
2023/11/21	80	15.45	1	15.50	15.30	79	5,648	1.40%
2023/11/20	6	15.37	0	0.00	15.40	6	5,600	0.11%
2023/11/17	11.1	15.40	5	15.35	15.35	6.1	5,560	0.11%
2023/11/16	8.1	15.29	14	15.28	15.35	-6	5,516	-0.11%
2023/11/15	25.1	15.51	18.3	15.50	15.35	6.7	5,464	0.12%
2023/11/14	1	15.15	0	0.00	15.20	1	5,230	0.02%
2023/11/13	6.2	15.25	0	0.00	15.30	6.2	5,182	0.12%
2023/11/10	0.3	14.85	10	14.85	14.90	-9.7	5,079	-0.19%
2023/11/09	2.1	15.00	8	15.01	14.95	-5.9	5,048	-0.12%
2023/11/08	15.9	15.18	18	15.31	15.10	-2.1	5,025	-0.04%
2023/11/07	17	15.15	16	15.16	15.10	1	4,872	0.02%
2023/11/06	3.1	14.82	0	0.00	15.20	3.1	4,592	0.07%
2023/11/03	0.3	14.80	10	14.90	14.75	-9.7	4,417	-0.22%
2023/11/02	23	14.98	11	15.06	14.95	12	4,321	0.28%
2023/11/01	7.1	15.00	8	15.06	14.70	-0.9	4,137	-0.02%
2023/10/31	3	15.17	14	15.32	14.90	-11	3,995	-0.28%
2023/10/30	53	15.74	15.4	15.55	15.50	37.6	3,797	0.99%
2023/10/27	14	16.35	16	16.24	16.15	-2	3,591	-0.06%
2023/10/26	37	16.40	26	16.28	16.25	11	3,414	0.32%
2023/10/25	204.2	16.51	209.3	16.58	16.75	-5.1	3,051	-0.17%	大買/大賣/
2023/10/24	17	16.14	53	16.28	16.35	-36	2,186	-1.65%
2023/10/23	1	14.40	0	0.00	14.90	1	1,744	0.06%
2023/10/20	10	13.60	0	0.00	13.55	10	1,459	0.69%
2023/10/19	0	0.00	0.1	13.15	13.20	-0.1	1,444	0.00%
2023/10/18	1	13.10	0	0.00	13.10	1	1,449	0.07%
2023/10/16	0	0.00	1	13.35	13.40	-1	1,461	-0.07%
2023/10/13	10	13.60	0	0.00	13.50	10	1,479	0.68%
2023/09/14	0	0.00	15	14.75	14.65	-15	1,931	-0.78%
2023/09/13	0	0.00	12	14.60	14.50	-12	1,933	-0.62%
2023/09/08	4	14.83	0	0.00	14.75	4	1,938	0.21%
2023/09/07	88	15.03	154	15.16	15.15	-66	1,912	-3.45%	大賣/
2023/09/06	74.5	15.03	66	15.16	15.10	8.5	1,879	0.45%
2023/09/05	69	14.94	8	14.86	14.90	61	1,775	3.44%
2023/09/04	32	14.53	24	14.60	14.50	8	1,692	0.47%
2023/09/01	10	13.70	10	13.60	14.10	0	1,559	0.00%
2023/08/23	0	0.00	4	13.25	13.30	-4	1,620	-0.25%
2023/08/22	2	13.10	0	0.00	13.05	2	1,629	0.12%
2023/08/21	2	13.25	0	0.00	13.30	2	1,624	0.12%
2023/08/18	0	13.45	2	13.45	13.30	-2	1,632	-0.12%
2023/08/16	2	13.25	0	0.00	13.35	2	1,636	0.12%
2023/08/14	0	0.00	0.2	13.13	13.05	-0.2	1,646	-0.01%
2023/08/04	12	14.08	5	13.90	14.15	7	1,590	0.44%
2023/08/01	2	14.60	5	14.63	14.50	-3	1,567	-0.19%
2023/07/31	0.2	14.70	5	14.78	14.60	-4.8	1,571	-0.31%
2023/07/28	12	14.43	16	14.45	14.35	-4	1,504	-0.27%
2023/07/27	6	14.14	0	0.00	14.00	6	1,465	0.41%
2023/07/18	1	13.90	0	0.00	13.90	1	1,474	0.07%
2023/07/14	0	0.00	1	14.05	13.85	-1	1,474	-0.07%
2023/07/13	1	14.10	0	0.00	13.95	1	1,481	0.07%
2023/07/12	2	14.05	5	14.10	14.00	-3	1,495	-0.20%
2023/07/11	0	0.00	1	14.15	14.10	-1	1,587	-0.06%
2023/07/05	2	15.03	0	0.00	14.75	2	1,949	0.10%
2023/07/04	1	15.05	23	14.98	15.15	-22	1,896	-1.16%
2023/07/03	12	14.54	0	0.00	14.40	12	1,830	0.66%
2023/06/30	5	14.35	32	14.36	14.35	-27	1,862	-1.45%
2023/06/29	25	14.25	7	14.29	14.30	18	1,926	0.93%
2023/06/20	3	14.15	5.1	14.35	14.10	-2.1	1,822	-0.12%
2023/06/19	0	0.00	0.5	14.03	14.10	-0.5	1,806	-0.03%
2023/06/16	0	0.00	0.5	14.12	14.05	-0.5	1,792	-0.03%
2023/06/09	0	0.00	3	13.82	13.80	-3	1,754	-0.17%
2023/06/08	0	0.00	1	13.80	13.80	-1	1,767	-0.06%
2023/06/07	0	0.00	2	14.00	14.00	-2	1,777	-0.11%
2023/06/02	0	0.00	10	13.85	13.80	-10	1,823	-0.55%
2023/06/01	0	0.00	6	13.72	13.65	-6	1,864	-0.32%
2023/05/31	0	0.00	16	13.57	13.70	-16	1,958	-0.82%
2023/05/30	1	13.35	0	0.00	13.35	1	1,934	0.05%
2023/05/29	2	13.50	0	0.00	13.40	2	1,934	0.10%
2023/05/25	0	0.00	2	13.45	13.50	-2	1,927	-0.10%
2023/05/24	0	0.00	2	13.35	13.50	-2	1,934	-0.10%
2023/05/23	2	13.20	0	0.00	13.25	2	1,933	0.10%
2023/05/19	0	0.00	3	13.30	13.10	-3	1,955	-0.15%
2023/05/18	0	0.00	6	13.20	13.20	-6	1,965	-0.31%
2023/05/15	0	0.00	5	12.70	12.75	-5	1,953	-0.26%
2023/05/11	2	12.65	0	0.00	12.55	2	1,968	0.10%
2023/05/09	2	12.85	0	0.00	12.90	2	1,969	0.10%
2023/05/08	11	13.33	0	0.00	13.20	11	1,961	0.56%
2023/05/05	2	13.45	4	13.50	13.30	-2	1,965	-0.10%
2023/05/03	2	13.25	0	0.00	13.30	2	1,995	0.10%
2023/05/02	1	13.45	1	13.50	13.45	0	2,018	0.00%
2023/04/27	0.1	13.45	0	0.00	13.40	0.1	2,038	0.00%
2023/04/26	0.1	13.05	0	0.00	13.15	0.1	2,038	0.00%
2023/04/25	0.1	13.27	0	0.00	13.15	0.1	2,031	0.01%
2023/04/21	3	13.70	0	0.00	13.35	3	2,011	0.15%
2023/04/20	9	13.84	9	13.83	13.70	0	1,984	0.00%
2023/04/19	3	13.90	4	13.99	13.90	-1	1,964	-0.05%
2023/04/18	16.5	13.91	3	14.12	13.90	13.5	1,939	0.70%
2023/04/17	5.2	13.95	5.3	13.98	14.00	-0.2	1,921	-0.01%
2023/04/14	31	14.32	99	14.34	14.15	-68	1,890	-3.60%
2023/04/13	93	14.40	20	14.39	14.15	73	1,785	4.09%
2023/04/12	5	13.94	1	13.95	13.95	4	1,502	0.27%
2023/04/11	15	13.99	9.2	14.08	14.10	5.8	1,476	0.39%
2023/04/10	0.3	13.52	2	13.40	13.45	-1.7	1,358	-0.13%
2023/04/06	3.1	13.82	9	13.72	13.65	-5.9	1,333	-0.44%
2023/03/31	36	13.78	26	13.75	13.75	10	1,295	0.77%
2023/03/30	32	13.53	25	13.53	13.55	7	1,196	0.58%
2023/03/28	2	12.75	0	0.00	12.75	2	1,084	0.18%
2023/03/24	3	13.20	0	0.00	13.25	3	1,081	0.28%
2023/03/23	1	12.90	0	0.00	13.00	1	1,064	0.09%
2023/03/21	0	13.00	0	0.00	13.00	0	1,061	0.00%
2023/03/20	0	0.00	4	13.05	13.00	-4	1,061	-0.38%
2023/03/17	1	12.85	6	12.83	12.90	-5	1,053	-0.47%
2023/03/16	6	12.63	0	0.00	12.60	6	1,057	0.57%
2023/03/15	4	13.09	1	13.10	13.00	3	1,051	0.29%
2023/03/10	0.1	13.30	1	13.50	13.35	-1	1,041	-0.09%
2023/03/09	0	0.00	4	13.90	13.75	-4	1,035	-0.39%
2023/03/08	1	13.95	287	13.79	14.10	-286	1,032	-27.69%	大賣/鉅額交易
2023/03/07	3	13.63	2	13.68	13.80	1	991	0.10%
2023/03/06	10	13.48	23	13.66	13.55	-13	977	-1.33%
2023/03/03	103	13.40	0	0.00	13.35	103	904	11.39%	大買/鉅額交易
2023/03/01	1	12.70	0	0.00	12.60	1	798	0.13%
2023/02/22	0	0.00	30.1	12.80	12.75	-30.1	806	-3.73%
2023/02/21	1	12.95	0	0.00	12.85	1	803	0.12%
2023/02/20	100	12.95	0	0.00	12.95	100	805	12.41%
2023/02/17	80	12.77	0	0.00	12.85	80	816	9.79%
2023/02/16	1	12.60	1	12.70	12.75	0	815	0.00%
2023/02/10	4	12.30	4	12.50	12.30	0	825	0.00%
2023/02/03	2	12.70	10	12.70	12.60	-8	854	-0.94%
2023/02/02	6	12.70	6	12.63	12.70	0	844	0.00%
2023/01/31	2	11.80	37	12.10	12.05	-35	794	-4.40%
2023/01/30	0.1	11.95	1	11.95	11.85	-0.9	771	-0.12%
2023/01/17	1	11.85	0	0.00	12.00	1	742	0.13%
2023/01/10	1	11.70	0	0.00	11.65	1	717	0.14%
2023/01/04	0.2	11.42	0.2	11.35	11.30	0	751	0.01%
2022/12/20	0	0.00	0.1	11.60	11.55	-0.1	821	-0.02%
2022/12/16	0	0.00	2	12.00	12.00	-2	828	-0.24%
2022/12/14	0	0.00	0.1	12.50	12.50	-0.1	822	-0.01%
2022/12/08	0	0.00	1	12.60	12.50	-1	816	-0.12%
2022/12/06	1	12.70	0	0.00	12.65	1	802	0.12%
2022/12/01	2	13.10	0	0.00	13.10	2	799	0.25%
2022/11/30	2	12.95	1	12.85	12.90	1	794	0.13%
2022/11/23	0.3	12.50	3	12.38	12.30	-2.7	786	-0.34%
2022/11/18	0	0.00	1.3	12.52	12.60	-1.3	806	-0.15%
2022/11/17	0.1	12.50	0	0.00	12.60	0.1	798	0.01%
2022/11/16	1	12.60	0	0.00	12.50	1	789	0.13%
2022/11/11	0	0.00	1	12.45	12.45	-1	762	-0.13%
2022/11/07	0	0.00	9	12.14	12.15	-9	783	-1.15%
2022/11/02	8	11.74	2	11.50	11.70	6	761	0.79%
2022/11/01	0	10.90	1	11.00	11.10	-1	731	-0.14%
2022/10/31	0	0.00	2	10.85	10.80	-2	729	-0.27%
2022/10/25	1	10.75	0	0.00	10.80	1	742	0.13%
2022/10/24	0	0.00	3	10.80	10.80	-3	744	-0.40%
2022/10/20	1	10.80	0	0.00	10.85	1	744	0.13%
2022/10/19	0	0.00	25	11.11	11.05	-25	745	-3.35%
2022/10/18	25	11.20	0	0.00	11.20	25	747	3.34%
2022/10/13	0.2	10.85	5	10.60	10.50	-4.8	762	-0.63%
2022/10/12	1	11.20	0	0.00	11.25	1	739	0.14%
2022/10/11	9.1	11.38	0	0.00	11.35	9.1	741	1.23%
2022/10/05	1	11.90	1	11.95	11.75	0	732	0.00%
2022/10/04	0	0.00	1	11.70	11.80	-1	730	-0.14%
2022/10/03	1	11.45	0	0.00	11.45	1	730	0.14%
2022/09/30	2	11.50	0	0.00	11.70	2	724	0.28%
2022/09/29	0	0.00	1	11.70	11.65	-1	728	-0.14%
2022/09/28	1	11.50	0	0.00	11.45	1	733	0.14%
2022/09/15	0	0.00	2	13.10	13.10	-2	800	-0.25%
2022/09/13	0	0.00	6	13.20	13.15	-6	826	-0.73%
2022/09/12	0	0.00	2	12.95	13.00	-2	852	-0.23%
2022/09/08	2	12.50	2	12.68	12.65	0	860	0.00%
2022/09/07	1	12.40	0	0.00	12.45	1	859	0.12%
2022/09/06	1	12.55	0	0.00	12.60	1	860	0.12%
2022/09/05	1	12.80	1	12.75	12.70	0	857	0.00%
2022/09/02	1	13.15	0	0.00	13.10	1	857	0.12%
2022/09/01	1	13.20	8	13.25	13.20	-7	861	-0.81%
2022/08/25	2	13.30	0	0.00	13.35	2	828	0.24%
2022/08/23	2	13.03	0	0.00	13.00	2	843	0.24%
2022/08/22	15	13.35	2	13.20	13.15	13	848	1.53%
2022/08/19	2	13.25	1	13.20	13.35	1	848	0.12%
2022/08/18	1	12.95	0	0.00	13.05	1	844	0.12%
2022/08/17	6	13.17	0	0.00	13.10	6	837	0.72%
2022/08/16	0	0.00	1	13.30	13.30	-1	834	-0.12%
2022/08/15	2	12.70	1	12.90	13.15	1	826	0.12%
2022/08/12	0	13.00	1	12.60	12.65	-1	802	-0.12%
2022/08/11	4	12.64	1	12.70	12.60	3	813	0.37%
2022/08/08	1	12.25	0	0.00	12.40	1	849	0.12%
2022/08/05	0	0.00	1	12.45	12.40	-1	853	-0.12%
2022/08/03	1	12.15	0	0.00	12.15	1	863	0.12%
2022/08/02	1	12.30	0	0.00	12.25	1	874	0.11%
2022/07/29	0	0.00	5	12.65	12.60	-5	889	-0.56%
2022/07/28	1	12.60	0	0.00	12.55	1	893	0.11%
2022/07/25	1	12.80	0	0.00	12.65	1	891	0.11%
2022/07/22	1	12.70	3	12.85	12.80	-2	900	-0.22%
2022/07/21	3	12.53	0	0.00	12.70	3	942	0.32%
2022/07/20	2	12.50	0	0.00	12.40	2	949	0.21%
2022/07/19	0	0.00	1	12.30	12.35	-1	973	-0.10%
2022/07/14	1	12.00	0	0.00	12.05	1	993	0.10%
2022/07/06	0.1	11.65	0	0.00	11.30	0.1	1,042	0.01%
2022/07/05	1	11.85	0	0.00	11.90	1	1,061	0.09%
2022/07/04	0.1	11.70	0	0.00	11.55	0.1	1,056	0.01%
2022/07/01	1.1	11.77	2	11.75	11.60	-0.9	1,080	-0.08%
2022/06/30	0.1	12.30	0	0.00	12.20	0.1	1,061	0.01%
2022/06/29	1	12.80	0	0.00	12.80	1	1,051	0.10%
2022/06/24	5	12.84	4	13.10	12.85	1	1,070	0.09%
2022/06/23	0	0.00	2	12.85	12.70	-2	1,073	-0.19%
2022/06/22	1	12.90	0	0.00	12.65	1	1,065	0.09%
2022/06/21	2	13.15	6	13.06	13.35	-4	1,056	-0.38%
2022/06/17	0.1	13.55	9	13.50	13.60	-8.9	1,042	-0.85%
2022/06/15	0	0.00	27	14.21	14.30	-27	1,052	-2.56%
2022/06/13	1	14.35	0	0.00	14.30	1	1,082	0.09%
2022/06/06	0.1	14.75	0	0.00	14.60	0.1	1,175	0.01%
2022/06/02	2	14.85	1	14.90	14.80	1	1,232	0.08%
2022/06/01	1	15.00	1	15.05	15.10	0	1,304	0.00%
2022/05/31	0	0.00	2	14.85	14.80	-2	1,328	-0.15%
2022/05/27	0	0.00	5	14.60	14.55	-5	1,345	-0.37%
2022/05/24	1	14.40	2	14.33	14.25	-1	1,430	-0.07%
2022/05/23	3	14.62	0	0.00	14.55	3	1,443	0.21%
2022/05/17	0	0.00	20	14.10	14.35	-20	1,667	-1.20%
2022/05/16	2	14.00	0	14.25	13.90	2	1,727	0.12%
2022/05/12	0	0.00	15.1	13.85	13.50	-15.1	1,773	-0.85%
2022/05/11	15.1	13.80	1	13.75	13.75	14.1	1,787	0.79%
2022/05/10	1	13.90	1	13.85	14.05	0	1,817	0.00%
2022/05/09	2.1	13.98	0	0.00	13.90	2.1	1,846	0.11%
2022/05/04	0.1	14.80	0	0.00	14.80	0.1	1,883	0.00%
2022/05/03	2	14.80	1	14.80	14.80	1	1,916	0.05%
2022/04/29	1	15.00	0	0.00	14.80	1	1,947	0.05%
2022/04/27	2	14.23	2.1	14.05	14.30	-0.1	2,058	0.00%
2022/04/22	0	0.00	1	15.55	15.60	-1	2,451	-0.04%
2022/04/19	3	15.70	5	15.74	15.75	-2	2,511	-0.08%
2022/04/18	2.1	15.23	0	0.00	15.35	2.1	2,544	0.08%
2022/04/15	0	0.00	8	15.50	15.50	-8	2,550	-0.31%
2022/04/13	2	15.60	0	0.00	15.95	2	2,635	0.08%
2022/04/12	2	15.55	2	15.33	15.45	0	2,668	0.00%
2022/04/11	5.2	15.81	0	0.00	15.55	5.2	2,728	0.19%
2022/04/08	12	16.00	12	15.90	16.00	0	2,745	0.00%
2022/04/07	9	15.89	0	16.20	15.75	9	2,837	0.32%
2022/04/06	4	16.25	0	0.00	16.25	4	2,881	0.14%
2022/04/01	1	16.45	0	0.00	16.50	1	3,134	0.03%
2022/03/31	1	16.75	5	16.80	16.70	-4	3,750	-0.11%
2022/03/30	2	17.00	0	0.00	16.90	2	3,977	0.05%
2022/03/28	2	16.75	1	16.90	16.85	1	4,045	0.02%
2022/03/25	3	16.90	3	17.00	16.85	0	4,159	0.00%
2022/03/23	1	17.10	0	0.00	17.15	1	4,212	0.02%
2022/03/21	0.2	17.05	4	17.05	16.95	-3.8	4,357	-0.09%
2022/03/18	4	16.93	10	17.00	16.90	-6	4,403	-0.14%
2022/03/17	1	16.75	7	16.64	16.75	-6	4,419	-0.14%
2022/03/16	6	16.33	4	16.20	16.20	2	4,426	0.05%
2022/03/15	3	16.38	1	16.25	16.20	2	4,464	0.04%
2022/03/14	0	0.00	17.2	16.60	16.70	-17.2	4,478	-0.38%
2022/03/11	0	0.00	1	16.60	16.60	-1	4,481	-0.02%
2022/03/10	4	16.60	4	16.55	16.60	0	4,487	0.00%
2022/03/08	6	16.02	2	16.10	15.70	4	4,536	0.09%
2022/03/07	20	16.44	46	16.54	16.30	-26	4,532	-0.57%
2022/03/02	2	17.55	3	17.55	17.55	-1	4,737	-0.02%
2022/03/01	3	17.58	1	17.65	17.60	2	4,776	0.04%
2022/02/25	17	17.36	6	17.25	17.25	11	4,795	0.23%
2022/02/24	3.1	17.50	0	0.00	17.15	3.1	4,875	0.06%
2022/02/23	0	0.00	1	18.00	17.95	-1	4,958	-0.02%
2022/02/22	10.1	17.88	4	18.00	17.85	6.1	5,165	0.12%
2022/02/21	1	18.40	6	18.38	18.45	-5	5,768	-0.09%
2022/02/18	10.5	18.60	2	18.65	18.65	8.5	5,789	0.15%
2022/02/17	1	18.75	4	18.56	18.30	-3	5,786	-0.05%
2022/02/16	17.1	18.38	30	18.34	18.20	-12.9	5,828	-0.22%
2022/02/15	4	17.90	0	0.00	17.50	4	5,810	0.07%
2022/02/14	3	17.63	0	0.00	17.85	3	5,839	0.05%
2022/02/11	1	18.20	7	18.25	18.20	-6	5,859	-0.10%
2022/02/10	1	18.25	0	0.00	18.25	1	5,874	0.02%
2022/02/09	0	0.00	2	18.15	18.35	-2	5,874	-0.03%
2022/02/07	0	0.00	2	17.45	17.70	-2	5,942	-0.03%
2022/01/26	1	17.00	1	17.00	16.95	0	6,051	0.00%
2022/01/25	3	17.03	4	17.10	16.95	-1	6,090	-0.02%
2022/01/24	3	17.33	402	17.10	17.40	-399	6,111	-6.53%	大賣/鉅額交易
2022/01/21	11	17.89	0	0.00	17.60	11	6,102	0.18%
2022/01/20	3	18.48	1	18.55	18.50	2	6,051	0.03%
2022/01/19	20	18.42	24	18.37	18.30	-4	6,029	-0.07%
2022/01/18	29.1	18.56	22	18.49	18.30	7.1	5,923	0.12%
2022/01/17	407	18.63	45	18.43	18.70	362	5,792	6.25%	大買/鉅額交易
2022/01/14	3.1	16.93	4	16.90	17.00	-1	5,604	-0.02%
2022/01/13	3.1	17.30	0	0.00	17.25	3.1	5,622	0.05%
2022/01/12	1	17.45	1	17.25	17.25	0	5,638	0.00%
2022/01/11	0.2	17.50	7	17.40	17.45	-6.9	5,636	-0.12%
2022/01/10	3	17.53	3	17.55	17.60	0	5,612	0.00%
2022/01/07	11.1	17.87	5	17.72	17.55	6.1	5,626	0.11%
2022/01/06	1	18.05	4	18.00	18.05	-3	5,613	-0.05%
2022/01/05	10	18.24	1	18.20	18.10	9	5,620	0.16%
2022/01/04	7	18.41	6	18.41	18.20	1	5,612	0.02%
2022/01/03	11	18.66	14	18.70	18.55	-3	5,556	-0.05%
2021/12/30	20	18.87	5	18.85	18.85	15	5,564	0.27%
2021/12/29	18	19.05	7	19.10	18.95	11	5,495	0.20%
2021/12/28	29	19.40	26	19.63	19.05	3	5,477	0.05%
2021/12/27	156	20.23	110	20.13	20.10	46	5,271	0.87%	大買/大賣/
2021/12/24	9	19.03	55	19.19	19.50	-46	4,698	-0.98%
2021/12/23	5	18.55	2	18.63	18.55	3	4,500	0.07%
2021/12/22	12	18.58	11	18.55	18.50	1	4,578	0.02%
2021/12/21	5	18.81	3	18.68	18.35	2	4,566	0.04%
2021/12/20	1	18.30	0	0.00	18.20	1	4,484	0.02%
2021/12/17	0	0.00	8	18.59	18.40	-8	4,499	-0.18%
2021/12/16	22.2	18.49	24	18.65	18.65	-1.8	4,483	-0.04%
2021/12/15	5	18.10	5	18.05	18.05	0	4,418	0.00%
2021/12/14	3	17.93	0	0.00	17.70	3	4,420	0.07%
2021/12/13	1	18.30	1	18.35	18.30	0	4,403	0.00%
2021/12/10	2	18.00	0	0.00	18.30	2	4,402	0.05%
2021/12/09	12	18.48	6	18.42	18.25	6	4,429	0.14%
2021/12/08	1	18.15	1	18.15	18.15	0	4,410	0.00%
2021/12/07	0	0.00	6	18.25	18.30	-6	4,432	-0.14%
2021/12/06	2	18.25	8	18.20	18.20	-6	4,482	-0.13%
2021/12/03	18	18.46	0	0.00	18.45	18	4,514	0.40%
2021/12/02	10	18.28	0	0.00	18.10	10	4,569	0.22%
2021/12/01	7	18.31	19	18.39	18.65	-12	4,629	-0.26%
2021/11/30	67	18.35	25	18.34	18.30	42	4,779	0.88%
2021/11/29	13	17.72	2	17.10	17.75	11	4,816	0.23%
2021/11/26	15.1	17.64	16	17.68	17.55	-0.9	4,833	-0.02%
2021/11/25	0.1	18.55	20	18.39	18.25	-20	4,814	-0.41%
2021/11/24	1	18.40	2	18.58	18.65	-1	4,837	-0.02%
2021/11/23	23	18.74	13	18.78	18.50	10	4,990	0.20%
2021/11/22	29	19.34	45	19.29	19.25	-16	4,963	-0.32%
2021/11/19	57.1	19.50	14	19.38	19.10	43.1	4,922	0.88%
2021/11/18	78	19.55	58	19.81	19.50	20	4,768	0.42%
2021/11/17	0.1	18.45	10	18.61	18.45	-9.9	4,203	-0.24%
2021/11/16	1	18.65	15	18.58	18.50	-14	4,242	-0.33%
2021/11/15	7	18.36	9	18.58	18.45	-2	4,265	-0.05%
2021/11/12	9	17.99	0	0.00	17.75	9	4,365	0.21%
2021/11/11	15	18.01	45	17.99	18.05	-30	4,444	-0.68%
2021/11/10	10	17.54	9	17.68	17.65	1	4,554	0.02%
2021/11/09	5	17.75	1	17.70	17.80	4	4,636	0.09%
2021/11/08	33	17.53	34	17.77	17.45	-1	4,694	-0.02%
2021/11/05	30	17.48	2	17.65	17.50	28	4,867	0.58%
2021/11/04	5	17.69	0	0.00	17.65	5	5,098	0.10%
2021/11/03	5	17.68	5	17.83	17.70	0	5,344	0.00%
2021/11/02	8	17.48	2	17.10	17.10	6	5,804	0.10%
2021/11/01	6	17.58	0	0.00	17.55	6	6,775	0.09%
2021/10/28	1	17.50	1	17.25	17.30	0	7,346	0.00%
2021/10/27	0	0.00	11	17.21	17.35	-11	7,952	-0.14%
2021/10/26	2	17.45	2	17.23	17.20	0	8,418	0.00%
2021/10/25	0	0.00	1	17.30	17.30	-1	8,588	-0.01%
2021/10/22	19	17.15	1	17.05	17.15	18	8,823	0.20%
2021/10/21	0	0.00	1	16.95	16.90	-1	8,988	-0.01%
2021/10/19	0	0.00	1	17.15	17.00	-1	9,235	-0.01%
2021/10/18	1	16.90	1	16.80	16.95	0	9,591	0.00%
2021/10/15	2	16.85	6	16.87	16.85	-4	9,853	-0.04%
2021/10/14	4	16.34	4	16.48	16.55	0	10,201	0.00%
2021/10/13	0	0.00	6	15.79	15.75	-6	10,355	-0.06%
2021/10/07	8	16.84	2	16.85	16.85	6	13,238	0.05%
2021/10/06	1	16.54	2	16.48	16.00	-1	13,944	-0.01%
2021/10/05	2	16.50	7	15.56	16.55	-5	14,739	-0.03%
2021/10/04	1	16.10	4	16.00	15.85	-3	16,647	-0.02%
2021/10/01	0	0.00	10	16.46	16.50	-10	17,409	-0.06%
2021/09/30	2	17.05	2	17.10	17.15	0	17,904	0.00%
2021/09/29	5	16.88	0	0.00	16.85	5	18,505	0.03%
2021/09/28	1	17.90	1	17.95	17.90	0	18,610	0.00%
2021/09/27	8	18.33	6	18.29	18.25	2	18,681	0.01%
2021/09/23	1	17.80	1	17.75	17.80	0	18,957	0.00%
2021/09/22	3	17.73	2	17.78	17.60	1	19,074	0.01%
2021/09/16	1	18.40	110	18.50	18.35	-109	19,495	-0.56%	大賣/鉅額交易
2021/09/15	0	0.00	4	18.70	18.70	-4	20,014	-0.02%
2021/09/14	6.1	18.96	5	19.00	18.75	1.1	20,235	0.01%
2021/09/10	3	19.43	3	19.47	19.50	0	20,591	0.00%
2021/09/09	7	19.39	4	19.23	19.40	3	21,040	0.01%
2021/09/08	1	19.45	35	19.34	19.15	-34	21,106	-0.16%
2021/09/07	148.1	19.65	12	19.63	19.80	136.1	21,095	0.64%	大買/鉅額交易
2021/09/06	8	20.26	18	20.26	19.90	-10	21,078	-0.05%
2021/09/03	43	20.59	22	20.61	20.75	21	21,047	0.10%
2021/09/02	27	20.51	18	20.69	20.00	9	21,276	0.04%
2021/09/01	16	20.85	17	20.81	21.05	-1	21,158	0.00%
2021/08/31	3	20.03	3	20.13	20.15	0	21,088	0.00%
2021/08/30	3	19.98	4	19.78	19.95	-1	21,169	0.00%
2021/08/27	20	19.88	87	19.71	19.55	-67	21,136	-0.32%
2021/08/26	83	19.37	12.1	19.45	19.60	70.9	21,049	0.34%
2021/08/25	15	19.24	17	19.31	19.20	-2	21,058	-0.01%
2021/08/24	9.2	18.79	10	18.83	18.60	-0.8	21,077	0.00%
2021/08/23	13	18.90	14	18.91	18.90	-1	21,120	0.00%
2021/08/20	21	18.11	16	18.09	18.00	5	21,130	0.02%
2021/08/19	12.1	18.51	7	18.72	18.00	5.1	21,096	0.02%
2021/08/18	18	18.33	39.3	18.27	19.30	-21.3	21,212	-0.10%
2021/08/17	7	19.25	15	18.59	18.30	-8	21,097	-0.04%
2021/08/16	35.1	19.57	14	19.29	19.25	21.1	21,026	0.10%
2021/08/13	11.1	20.31	15.6	20.04	19.85	-4.5	20,888	-0.02%
2021/08/12	7	20.81	4	20.74	20.65	3	20,811	0.01%
2021/08/11	16.3	21.26	22	21.49	20.80	-5.7	20,782	-0.03%
2021/08/10	29	22.45	12	22.12	21.95	17	20,676	0.08%
2021/08/09	42	23.83	77	24.04	23.00	-35	20,524	-0.17%
2021/08/06	95.1	23.99	101.6	24.10	24.10	-6.6	20,378	-0.03%	大賣/
2021/08/05	158.1	24.56	101.4	24.48	25.10	56.7	20,009	0.28%	大買/大賣/
2021/08/04	116	23.33	104	23.34	23.25	12	19,211	0.06%	大買/大賣/
2021/08/03	47	22.88	71.3	22.80	22.90	-24.3	18,999	-0.13%
2021/08/02	57	22.98	132	22.82	22.80	-75	18,859	-0.40%	大賣/
2021/07/30	98.1	22.00	81	22.21	22.20	17.1	18,468	0.09%
2021/07/29	32	20.55	32	20.73	21.15	0	18,201	0.00%
2021/07/28	14	20.27	27.9	20.18	20.40	-13.9	18,105	-0.08%
2021/07/27	39	21.61	12	21.35	21.20	27	18,316	0.15%
2021/07/26	16	22.31	21.1	22.21	22.10	-5.1	18,320	-0.03%
2021/07/23	36	22.22	33	21.93	21.85	3	18,349	0.02%
2021/07/22	57	22.35	76	22.78	22.00	-19	18,486	-0.10%
2021/07/21	82.2	22.13	53	22.36	21.75	29.2	18,327	0.16%
2021/07/20	166	22.29	194	22.41	21.95	-28	18,385	-0.15%	大買/大賣/
2021/07/19	47	21.99	50	21.88	22.30	-3	18,488	-0.02%
2021/07/16	212.1	22.12	160	21.95	21.75	52.1	19,265	0.27%	大買/大賣/
2021/07/15	155	21.72	205.3	21.43	21.30	-50.3	19,377	-0.26%	大買/大賣/
2021/07/14	326.6	24.31	220	24.26	23.40	106.6	18,818	0.57%	大買/大賣/鉅額交易
2021/07/13	93.1	25.22	77.1	25.47	26.00	16	17,686	0.09%
2021/07/12	87.3	23.12	92.3	23.26	23.65	-5.1	17,034	-0.03%
2021/07/09	339.4	20.85	293	21.02	21.50	46.4	16,245	0.29%	大買/大賣/
2021/07/08	47	20.23	103.6	20.80	21.00	-56.6	14,448	-0.39%	大賣/
2021/07/07	72.2	19.46	89	19.17	19.10	-16.8	13,828	-0.12%
2021/07/06	127.2	19.05	52	19.15	19.50	75.2	13,772	0.55%	大買/
2021/07/05	2	18.60	19	18.51	18.60	-17	13,548	-0.13%
2021/07/02	10	17.91	21	18.06	17.95	-11	13,461	-0.08%
2021/07/01	13	18.13	7	18.06	18.00	6	13,521	0.04%
2021/06/30	16	18.09	24	18.44	18.70	-8	13,709	-0.06%
2021/06/29	33	18.32	37	18.26	18.15	-4	13,944	-0.03%
2021/06/28	12.2	18.50	12	18.54	18.65	0.2	13,952	0.00%
2021/06/25	60.3	18.62	30.5	18.59	18.50	29.8	13,831	0.22%
2021/06/24	73	18.16	91	18.60	18.70	-18	13,575	-0.13%
2021/06/23	8	17.38	9	17.33	17.60	-1	13,054	-0.01%
2021/06/22	10	17.22	4	17.13	17.00	6	13,076	0.05%
2021/06/21	22	17.37	29	17.43	17.45	-7	13,040	-0.05%
2021/06/18	72.5	17.11	68	17.19	17.05	4.5	12,844	0.04%
2021/06/17	9	16.05	21	16.20	16.45	-12	12,402	-0.10%
2021/06/16	7	16.04	20	16.04	15.85	-13	12,513	-0.10%
2021/06/15	6	16.08	5	16.18	16.20	1	12,660	0.01%
2021/06/11	8	16.31	2	16.50	16.20	6	12,629	0.05%
2021/06/10	35	16.63	19	16.82	16.55	16	12,661	0.13%
2021/06/09	1	16.20	2	16.13	15.85	-1	12,246	-0.01%
2021/06/08	8	15.84	1	16.00	15.90	7	12,179	0.06%
2021/06/07	24	16.30	19	16.20	15.75	5	12,167	0.04%
2021/06/04	2	15.90	3	15.95	15.80	-1	12,044	-0.01%
2021/06/03	3	16.08	0	0.00	15.90	3	12,048	0.02%
2021/06/02	0	0.00	1	15.80	15.60	-1	11,991	-0.01%
2021/06/01	5	15.94	9	16.03	16.00	-4	12,012	-0.03%
2021/05/31	0	0.00	6	15.33	15.30	-6	11,964	-0.05%
2021/05/28	21	15.07	51	15.03	15.05	-30	11,988	-0.25%
2021/05/27	0	0.00	2	14.30	14.55	-2	11,976	-0.02%
2021/05/26	86	15.08	57	15.01	14.70	29	12,054	0.24%
2021/05/25	9	14.56	2	14.48	14.55	7	11,987	0.06%
2021/05/24	0	0.00	1	13.65	13.85	-1	12,001	-0.01%
2021/05/21	0	0.00	6	13.58	13.55	-6	12,046	-0.05%
2021/05/20	6	13.47	0	0.00	13.30	6	12,154	0.05%
2021/05/19	4	13.43	1	13.65	13.70	3	12,228	0.02%
2021/05/18	10	12.85	12	12.75	13.35	-2	12,283	-0.02%
2021/05/17	5	12.38	3	12.72	12.25	2	12,288	0.02%
2021/05/14	5	13.78	20	13.65	13.60	-15	12,220	-0.12%
2021/05/13	21	13.85	33.2	13.78	14.20	-12.2	12,038	-0.10%
2021/05/12	7	14.16	22	14.29	13.60	-15	11,886	-0.13%
2021/05/11	14	15.26	3	14.80	14.85	11	11,702	0.09%
2021/05/10	7	16.31	0	0.00	16.25	7	11,609	0.06%
2021/05/07	22	17.06	14	17.04	16.95	8	11,620	0.07%
2021/05/06	45	16.52	8	16.13	16.05	37	11,413	0.32%
2021/05/05	5	16.30	3	16.55	16.00	2	11,232	0.02%
2021/05/04	52	17.04	32	17.46	16.30	20	11,190	0.18%
2021/05/03	24	17.47	9	17.78	17.00	15	10,815	0.14%
2021/04/29	27	18.69	0	0.00	18.60	27	10,650	0.25%
2021/04/28	28	19.18	82	19.27	19.20	-54	10,672	-0.51%
2021/04/27	30	19.22	12	18.96	18.90	18	10,473	0.17%
2021/04/26	31.1	19.06	51	19.53	18.90	-19.9	10,328	-0.19%
2021/04/23	93.1	18.98	62	18.84	18.70	31.1	10,046	0.31%
2021/04/22	85	19.70	49	19.09	19.20	36	9,620	0.37%
2021/04/21	44	18.10	41.8	18.27	18.55	2.2	8,852	0.02%
2021/04/20	25.5	16.21	54	16.42	16.90	-28.5	8,317	-0.34%
2021/04/19	59	16.12	33	15.86	15.95	26	8,089	0.32%
2021/04/16	15	15.23	49	15.06	15.15	-34	7,763	-0.44%
2021/04/15	2	14.78	31	14.74	14.75	-29	7,704	-0.38%
2021/04/14	62	14.69	19	14.69	14.65	43	7,702	0.56%
2021/04/13	8	15.62	35	15.54	15.05	-27	7,736	-0.35%
2021/04/12	170	15.77	171	15.95	16.05	-1	7,628	-0.01%	大買/大賣/
2021/04/09	36	15.52	41.1	15.51	15.75	-5.1	7,261	-0.07%
2021/04/08	2	14.75	31	14.79	14.80	-29	6,995	-0.41%
2021/04/07	2	14.63	9	14.54	14.70	-7	6,996	-0.10%
2021/04/06	55	14.52	17	15.01	14.55	38	6,988	0.54%
2021/04/01	60	14.55	60	14.61	14.75	0	7,059	0.00%
2021/03/31	20	14.08	8	13.96	14.05	12	6,855	0.18%
2021/03/30	6	13.87	2	13.90	13.95	4	6,896	0.06%
2021/03/29	2	13.70	2	13.85	13.80	0	7,313	0.00%
2021/03/26	2	13.65	3	13.70	13.65	-1	7,349	-0.01%
2021/03/25	62	14.01	20	14.07	13.70	42	7,503	0.56%
2021/03/24	7	13.79	38	13.88	14.00	-31	7,266	-0.43%
2021/03/23	5	13.41	3	13.53	13.40	2	7,145	0.03%
2021/03/22	4	13.70	4	13.70	13.70	0	7,123	0.00%
2021/03/19	23	13.72	11	13.78	13.65	12	7,106	0.17%
2021/03/18	4	13.40	63	13.68	13.75	-59	6,924	-0.85%
2021/03/17	1	13.35	6	13.15	13.15	-5	6,838	-0.07%
2021/03/16	55	13.45	52	13.31	13.30	3	6,909	0.04%
2021/03/15	0	0.00	13	13.02	13.00	-13	6,878	-0.19%
2021/03/12	5	13.12	0	0.00	13.00	5	6,987	0.07%
2021/03/11	2	13.05	0	0.00	13.10	2	7,326	0.03%
2021/03/08	11	13.02	117	12.92	12.90	-106	8,290	-1.28%	大賣/鉅額交易
2021/03/05	4	13.13	307	13.17	13.05	-303	8,495	-3.57%	大賣/鉅額交易
2021/03/04	1	13.60	0	0.00	13.40	1	8,603	0.01%
2021/03/03	1	13.75	22	13.80	13.80	-21	8,716	-0.24%
2021/03/02	55	13.85	79	13.87	13.75	-24	8,625	-0.28%
2021/02/26	246	13.79	0	0.00	13.70	246	8,606	2.86%	大買/鉅額交易
2021/02/25	180	13.77	38	13.84	14.05	142	8,624	1.65%	大買/鉅額交易
2021/02/24	59	13.83	10	13.87	13.75	49	8,554	0.57%
2021/02/23	19	14.08	36	13.93	14.05	-17	8,562	-0.20%
2021/02/22	47	14.15	71	14.04	14.00	-24	8,477	-0.28%
2021/02/19	93	13.84	80	13.71	13.95	13	8,356	0.16%
2021/02/18	11	13.51	83	13.62	13.75	-72	8,348	-0.86%
2021/02/17	81	13.29	17	13.26	13.25	64	8,242	0.78%
2021/02/05	15	13.08	21	13.07	12.95	-6	8,149	-0.07%
2021/02/04	13	12.84	13	12.86	12.90	0	8,148	0.00%
2021/02/03	25	13.00	6	13.20	12.90	19	8,314	0.23%
2021/02/01	3	12.53	4	12.53	12.75	-1	8,316	-0.01%
2021/01/29	1	13.10	1	12.75	12.70	0	8,235	0.00%
2021/01/28	20	12.60	0	0.00	12.75	20	8,128	0.25%
2021/01/27	15	12.95	3	12.87	12.85	12	8,102	0.15%
2021/01/26	1	13.05	0	0.00	12.95	1	8,095	0.01%
2021/01/25	5	13.43	30	13.42	13.50	-25	8,100	-0.31%
2021/01/22	1	13.25	0	0.00	13.35	1	8,082	0.01%
2021/01/21	14	13.22	17	13.39	13.15	-3	8,115	-0.04%
2021/01/20	26	13.15	32	13.41	12.70	-6	8,025	-0.07%
2021/01/19	17	13.03	17	13.22	13.30	0	8,060	0.00%
2021/01/18	7	12.58	0	0.00	12.70	7	8,580	0.08%
2021/01/15	10	13.03	9	13.12	13.00	1	8,975	0.01%
2021/01/14	36	13.62	42	13.71	13.40	-6	8,928	-0.07%
2021/01/13	21	13.55	1	13.05	13.60	20	8,715	0.23%
2021/01/12	11	13.14	11	13.04	12.85	0	8,635	0.00%
2021/01/11	1	12.90	1	12.95	12.95	0	8,580	0.00%
2021/01/08	2	13.33	1	13.15	13.10	1	8,516	0.01%
2021/01/07	3	13.32	2	13.25	13.25	1	8,497	0.01%
2021/01/06	63	13.74	63	13.22	13.40	0	8,475	0.00%
2021/01/05	6	13.35	5	13.35	13.40	1	8,276	0.01%
2021/01/04	41	13.49	55	13.44	13.35	-14	8,233	-0.17%
2020/12/31	56	13.93	36	13.96	13.80	20	8,113	0.25%
2020/12/30	13	13.92	196	13.89	14.00	-183	7,971	-2.30%	大賣/鉅額交易
2020/12/29	38	14.04	322	13.89	13.90	-284	7,829	-3.63%	大賣/鉅額交易
2020/12/28	93	14.35	59	14.51	14.35	34	7,680	0.44%
2020/12/25	27	13.96	97	14.15	14.05	-70	7,262	-0.96%
2020/12/24	50	13.88	33	14.21	14.00	17	7,058	0.24%
2020/12/23	155	13.92	108	14.03	14.00	47	6,905	0.68%	大買/大賣/
2020/12/22	12	13.53	5	13.65	13.35	7	6,455	0.11%
2020/12/21	47	13.22	27	13.15	13.55	20	6,360	0.31%
2020/12/18	1	12.90	55	12.97	12.95	-54	6,178	-0.87%
2020/12/17	12	13.11	0	0.00	13.15	12	6,150	0.20%
2020/12/16	46	13.23	102	13.20	13.10	-56	6,160	-0.91%	大賣/
2020/12/15	78	13.34	11	13.04	12.95	67	6,137	1.09%
2020/12/14	355	13.33	1	13.20	13.35	354	6,107	5.80%	大買/鉅額交易
2020/12/11	155	13.13	96	12.86	13.05	59	6,051	0.97%	大買/
2020/12/10	9	13.46	5	13.41	13.35	4	5,947	0.07%
2020/12/09	87	13.76	17	13.56	13.85	70	5,851	1.20%
2020/12/08	21	13.52	8	13.71	13.60	13	5,759	0.23%
2020/12/07	70	14.06	594	13.88	13.70	-524	5,644	-9.28%	大賣/鉅額交易
2020/12/04	463	13.48	184	13.72	13.60	279	5,293	5.27%	大買/大賣/鉅額交易
2020/12/03	40	13.28	354	13.22	13.10	-314	5,020	-6.25%	大賣/鉅額交易
2020/12/02	337	13.87	313	13.77	13.60	24	4,891	0.49%	大買/大賣/
2020/12/01	113	12.54	24	12.73	13.05	89	4,359	2.04%	大買/
2020/11/30	76	12.34	41	12.23	12.45	35	4,620	0.76%
2020/11/27	20	11.94	9	11.91	11.85	11	4,411	0.25%
2020/11/26	5	11.63	5	11.52	11.60	0	4,242	0.00%
2020/11/25	0	0.00	13	11.51	11.45	-13	4,204	-0.31%
2020/11/24	8	11.70	20	11.65	11.55	-12	4,142	-0.29%
2020/11/23	6	11.52	13	11.44	11.45	-7	4,008	-0.17%
2020/11/20	80	11.38	19	11.28	11.25	61	3,912	1.56%
2020/11/19	3	11.15	20	11.20	11.15	-17	3,797	-0.45%
2020/11/18	7	11.06	65	11.05	11.10	-58	3,773	-1.54%
2020/11/17	2	11.10	10	11.15	11.10	-8	3,755	-0.21%
2020/11/16	5	10.96	0	0.00	11.00	5	3,672	0.14%
2020/11/13	1	10.85	0	0.00	10.90	1	3,671	0.03%
2020/11/12	1	10.90	5	10.98	10.85	-4	3,673	-0.11%
2020/11/11	90	11.30	40	11.10	11.20	50	3,692	1.35%
2020/11/10	253	11.14	27	10.91	11.15	226	3,583	6.31%	大買/鉅額交易
2020/11/09	50	10.80	0	0.00	10.70	50	3,488	1.43%
2020/11/04	10	10.60	0	0.00	10.65	10	3,451	0.29%
2020/11/03	10	10.70	11	10.70	10.65	-1	3,438	-0.03%
2020/11/02	35	10.46	15	10.45	10.40	20	3,410	0.59%
2020/10/30	17	10.84	8	11.09	10.70	9	3,367	0.27%
2020/10/29	6	10.95	23	11.02	11.15	-17	3,308	-0.51%
2020/10/28	27	11.15	5	11.32	11.00	22	3,250	0.68%
2020/10/27	44	11.37	51	11.38	11.30	-7	3,152	-0.22%
2020/10/26	130	11.43	134	11.61	11.65	-4	3,011	-0.13%	大買/大賣/
2020/10/23	36	10.80	16	10.91	10.90	20	2,411	0.83%
2020/10/21	7	10.22	0	0.00	10.25	7	1,977	0.35%
2020/10/20	5	10.30	10	10.18	10.15	-5	1,979	-0.25%
2020/10/16	5	9.96	3	10.00	9.96	2	1,962	0.10%
2020/10/14	1	10.05	0	0.00	10.05	1	1,945	0.05%
2020/10/12	13	10.12	3	10.25	10.00	10	1,947	0.51%
2020/10/07	0	0.00	5	9.98	9.98	-5	1,902	-0.26%
2020/10/05	5	9.90	1	9.91	9.97	4	1,933	0.21%
2020/09/29	1	9.77	0	0.00	9.79	1	1,978	0.05%
2020/09/28	6	9.68	6	10.08	10.00	0	1,983	0.00%
2020/09/25	0	0.00	2	9.27	9.42	-2	1,965	-0.10%
2020/09/23	0	0.00	5	10.10	10.15	-5	2,000	-0.25%
2020/09/21	0	0.00	15	10.53	10.50	-15	1,989	-0.75%
2020/09/16	0	0.00	16	10.30	10.20	-16	1,932	-0.83%
2020/09/09	0	0.00	5	10.25	10.25	-5	1,946	-0.26%
2020/09/08	5	10.15	0	0.00	10.15	5	1,942	0.26%
2020/09/07	0	0.00	10	10.47	10.35	-10	1,924	-0.52%
2020/09/04	1	10.40	0	0.00	10.50	1	1,976	0.05%
2020/09/03	79	10.66	46	10.59	10.65	33	1,933	1.71%
2020/08/20	1	9.47	22	9.68	9.32	-21	1,620	-1.30%
2020/08/19	0	0.00	16	9.88	9.87	-16	1,586	-1.01%
2020/08/18	2	10.10	0	0.00	10.10	2	1,572	0.13%
2020/08/17	26	10.15	0	0.00	10.05	26	1,568	1.66%
2020/08/14	10	10.00	0	0.00	9.91	10	1,498	0.67%
2020/08/13	1	9.63	0	0.00	9.59	1	1,433	0.07%
2020/08/10	0	0.00	48	9.65	9.69	-48	1,436	-3.34%
2020/08/06	0	0.00	20	9.81	9.70	-20	1,464	-1.37%
2020/08/05	10	9.75	0	0.00	9.84	10	1,469	0.68%
2020/07/31	2	9.64	0	0.00	9.67	2	1,486	0.13%
2020/07/29	0	0.00	6	9.39	9.38	-6	1,578	-0.38%
2020/07/28	1	9.56	11	9.64	9.33	-10	1,602	-0.62%
2020/07/24	0	0.00	4	10.00	9.86	-4	1,701	-0.24%
2020/07/23	5	10.20	11	10.15	9.99	-6	1,829	-0.33%
2020/07/22	31	10.10	6	9.96	10.05	25	1,832	1.36%
2020/07/21	20	9.97	17	9.90	9.90	3	1,799	0.17%
2020/07/20	0	0.00	49	9.67	9.70	-49	1,789	-2.74%
2020/07/14	0	0.00	1	9.99	9.93	-1	1,805	-0.06%
2020/07/13	0	0.00	11	10.01	10.05	-11	1,817	-0.61%
2020/07/10	6	9.90	2	9.92	9.91	4	1,881	0.21%
2020/07/09	13	10.38	0	0.00	10.10	13	1,862	0.70%
2020/07/08	60	10.41	0	0.00	10.30	60	1,842	3.26%
2020/07/07	20	10.38	1	10.35	10.20	19	1,829	1.04%
2020/07/06	11	10.35	7	10.41	10.40	4	1,834	0.22%
2020/07/03	8	10.32	11	10.23	10.30	-3	1,869	-0.16%
2020/07/02	6	10.00	0	0.00	10.05	6	1,812	0.33%
2020/06/19	0	0.00	6	9.97	9.97	-6	1,843	-0.33%
2020/06/18	0	0.00	3	10.10	10.00	-3	1,840	-0.16%
2020/06/17	5	10.10	14	10.02	9.99	-9	1,837	-0.49%
2020/06/11	0	0.00	16	9.99	9.81	-16	1,896	-0.84%
2020/06/09	5	10.05	16	10.09	10.05	-11	1,874	-0.59%
2020/06/08	5	10.15	0	0.00	10.10	5	1,916	0.26%
2020/06/05	5	10.00	0	0.00	10.00	5	1,875	0.27%
2020/06/04	2	9.97	0	0.00	9.97	2	1,879	0.11%
2020/06/03	0	0.00	1	10.10	10.05	-1	1,893	-0.05%
2020/06/02	1	9.93	0	0.00	9.92	1	1,887	0.05%
2020/06/01	0	0.00	5	10.00	10.00	-5	1,882	-0.27%
2020/05/29	1	9.95	4	10.00	9.95	-3	1,860	-0.16%
2020/05/28	9	10.07	1	10.20	9.96	8	1,866	0.43%
2020/05/27	43	9.94	31	9.82	10.40	12	1,833	0.65%
2020/05/22	1	9.51	0	0.00	9.47	1	1,784	0.06%
2020/05/21	6	9.76	0	0.00	9.72	6	1,784	0.34%
2020/05/14	1	9.94	6	10.11	10.15	-5	1,835	-0.27%
2020/05/13	5	10.10	0	0.00	10.20	5	1,827	0.27%
2020/05/12	2	10.15	0	0.00	10.15	2	1,814	0.11%
2020/05/11	1	10.25	0	0.00	10.25	1	1,806	0.06%
2020/05/08	22	10.29	0	0.00	10.20	22	1,801	1.22%
2020/05/07	7	10.25	0	0.00	10.40	7	1,791	0.39%
2020/05/06	0	0.00	1	10.50	10.30	-1	1,781	-0.06%
2020/05/05	5	10.55	46	10.38	10.35	-41	1,755	-2.34%
2020/05/04	21	10.11	5	10.20	10.25	16	1,726	0.93%
2020/04/30	34	10.46	10	10.50	10.50	24	1,713	1.40%
2020/04/29	8	10.18	1	10.20	10.20	7	1,641	0.43%
2020/04/28	3	10.15	2	10.20	10.30	1	1,635	0.06%
2020/04/27	3	9.93	0	0.00	9.97	3	1,537	0.20%
2020/04/23	5	9.18	0	0.00	9.18	5	1,600	0.31%
2020/04/21	0	0.00	2	9.28	9.11	-2	1,696	-0.12%
2020/04/17	15	9.62	11	9.59	9.50	4	1,692	0.24%
2020/04/15	2	9.76	10	9.63	9.66	-8	1,670	-0.48%
2020/04/13	0	0.00	1	9.16	9.08	-1	1,622	-0.06%
2020/04/09	10	9.04	0	0.00	9.00	10	1,668	0.60%
2020/04/08	19	9.01	9	8.99	9.05	10	1,692	0.59%
2020/04/01	0	0.00	16	7.91	8.00	-16	1,635	-0.98%
2020/03/31	16	7.91	14	8.00	7.89	2	1,649	0.12%
2020/03/30	14	7.82	22	7.92	7.89	-8	1,712	-0.47%
2020/03/27	22	7.90	16	8.05	7.94	6	1,743	0.34%
2020/03/26	1	7.86	0	0.00	7.82	1	1,743	0.06%
2020/03/25	42	7.80	24	7.76	7.74	18	1,755	1.03%
2020/03/18	0	0.00	1	7.48	7.24	-1	2,055	-0.05%
2020/03/16	0	0.00	2	8.25	7.73	-2	2,086	-0.10%
2020/03/13	0	0.00	2	8.15	8.19	-2	2,120	-0.09%
2020/03/03	5	10.65	5	10.55	10.45	0	2,300	0.00%
2020/02/14	0	0.00	1	11.05	11.10	-1	2,826	-0.04%
2020/02/05	0	0.00	11	10.98	11.10	-11	2,821	-0.39%
2020/02/04	2	10.70	0	0.00	10.75	2	2,779	0.07%
2020/02/03	5	10.30	0	0.00	10.45	5	2,767	0.18%
2020/01/30	0	0.00	3	11.05	11.00	-3	2,723	-0.11%
2020/01/16	5	11.75	3	11.90	11.75	2	2,549	0.08%
2020/01/07	5	11.10	5	11.15	11.05	0	2,424	0.00%
2020/01/06	2	11.10	2	11.15	11.15	0	2,399	0.00%
2020/01/03	7	11.72	4	11.40	11.35	3	2,382	0.13%
2019/12/30	0	0.00	2	11.75	11.70	-2	2,278	-0.09%
2019/12/27	0	0.00	22	11.70	11.70	-22	2,273	-0.97%
2019/12/25	22	12.00	0	0.00	11.85	22	2,227	0.99%
2019/12/23	0	0.00	20	11.95	11.95	-20	2,129	-0.94%
2019/12/19	5	12.09	0	0.00	12.05	5	2,095	0.24%
2019/12/18	7	12.27	1	12.30	12.25	6	2,062	0.29%
2019/12/17	10	12.15	10	12.00	12.00	0	1,958	0.00%
2019/12/13	0	0.00	2	11.55	11.40	-2	1,753	-0.11%
2019/12/11	2	11.65	1	11.75	11.65	1	1,687	0.06%
2019/12/10	0	0.00	4	11.40	11.45	-4	1,639	-0.24%
2019/12/06	0	0.00	2	11.15	11.25	-2	1,565	-0.13%
2019/12/04	1	11.15	6	11.12	11.30	-5	1,534	-0.33%
2019/12/02	49	11.02	48	11.07	11.00	1	1,482	0.07%
2019/11/29	6	11.03	52	11.40	11.00	-46	1,451	-3.17%
2019/11/27	2	10.98	6	11.02	11.05	-4	1,280	-0.31%
2019/11/26	56	11.08	2	10.88	11.10	54	1,232	4.38%
2019/11/20	5	10.35	0	0.00	10.35	5	929	0.54%
2019/11/19	5	10.34	0	0.00	10.40	5	877	0.57%
2019/11/18	0	0.00	7	10.29	10.60	-7	786	-0.89%
2019/11/15	0	0.00	1	9.68	9.66	-1	624	-0.16%
2019/11/13	2	9.57	0	0.00	9.56	2	598	0.33%
2019/11/07	0	0.00	5	9.70	9.64	-5	603	-0.83%
2019/11/05	1	9.45	5	9.59	9.58	-4	586	-0.68%
2019/11/04	0	0.00	28	9.47	9.57	-28	586	-4.77%
2019/10/30	2	9.25	0	0.00	9.26	2	594	0.34%
2019/10/29	1	9.31	0	0.00	9.30	1	590	0.17%
2019/10/25	0	0.00	7	9.42	9.40	-7	674	-1.04%
2019/10/24	0	0.00	6	9.37	9.39	-6	724	-0.83%
2019/10/23	1	9.32	0	0.00	9.29	1	753	0.13%
2019/10/22	0	0.00	1	9.43	9.36	-1	834	-0.12%
2019/10/21	0	0.00	4	9.33	9.32	-4	854	-0.47%
2019/10/18	13	9.26	1	9.43	9.22	12	868	1.38%
2019/10/16	0	0.00	1	9.40	9.32	-1	875	-0.11%
2019/10/15	6	9.23	0	0.00	9.25	6	878	0.68%
2019/10/14	0	0.00	1	9.36	9.31	-1	1,001	-0.10%
2019/10/09	7	9.19	0	0.00	9.19	7	1,050	0.67%
2019/10/04	8	9.29	0	0.00	9.28	8	1,174	0.68%
2019/09/27	5	9.42	0	0.00	9.40	5	1,193	0.42%
2019/09/25	1	9.61	0	0.00	9.63	1	1,187	0.08%
2019/09/23	0	0.00	1	9.75	9.77	-1	1,190	-0.08%
2019/09/19	0	0.00	9	9.59	9.60	-9	1,193	-0.75%
2019/09/18	0	0.00	2	9.61	9.65	-2	1,198	-0.17%
2019/09/12	1	9.54	1	9.63	9.54	0	1,206	0.00%
2019/09/11	1	9.52	0	0.00	9.53	1	1,212	0.08%
2019/09/10	1	9.65	0	0.00	9.60	1	1,220	0.08%
2019/09/09	7	9.68	1	9.95	9.67	6	1,219	0.49%
2019/09/06	0	0.00	5	9.86	9.88	-5	1,222	-0.41%
2019/09/05	1	9.81	6	9.83	9.80	-5	1,218	-0.41%
2019/09/04	0	0.00	5	9.66	9.70	-5	1,207	-0.41%
2019/09/02	0	0.00	5	9.60	9.63	-5	1,200	-0.42%
2019/08/26	6	9.34	0	0.00	9.34	6	1,188	0.50%
2019/08/22	0	0.00	1	9.62	9.55	-1	1,189	-0.08%
2019/08/20	1	9.55	0	0.00	9.46	1	1,185	0.08%
2019/08/19	0	0.00	7	9.47	9.54	-7	1,182	-0.59%
2019/08/16	2	9.26	2	9.38	9.35	0	1,185	0.00%
2019/08/15	7	9.24	0	0.00	9.23	7	1,183	0.59%
2019/08/14	5	9.46	0	0.00	9.42	5	1,190	0.42%
2019/08/13	5	9.52	0	0.00	9.50	5	1,195	0.42%
2019/08/07	5	9.72	0	0.00	9.70	5	1,214	0.41%
2019/08/06	0	0.00	2	9.58	9.70	-2	1,218	-0.16%
2019/08/02	2	9.97	2	10.03	9.91	0	1,234	0.00%
2019/08/01	2	10.45	0	0.00	10.20	2	1,229	0.16%
2019/07/31	0	0.00	6	10.40	10.40	-6	1,217	-0.49%
2019/07/30	1	10.50	15	10.50	10.50	-14	1,233	-1.14%
2019/07/29	0	0.00	1	10.80	10.85	-1	1,219	-0.08%
2019/07/26	6	10.59	0	0.00	10.55	6	1,170	0.51%
2019/07/24	6	10.62	12	10.67	10.50	-6	1,102	-0.54%
2019/07/23	0	0.00	23	10.30	10.30	-23	1,024	-2.24%
2019/07/16	11	10.43	10	10.49	10.50	1	990	0.10%
2019/07/15	10	10.14	0	0.00	10.30	10	897	1.11%
2019/07/12	12	9.86	7	9.84	9.82	5	876	0.57%
2019/07/11	47	9.80	35	9.83	9.87	12	995	1.20%
2019/07/10	0	0.00	6	9.39	9.50	-6	922	-0.65%
2019/07/08	2	9.30	0	0.00	9.30	2	917	0.22%
2019/07/04	0	0.00	9	9.40	9.40	-9	959	-0.94%
2019/07/03	6	9.23	0	0.00	9.25	6	962	0.62%
2019/07/02	12	9.25	0	0.00	9.23	12	967	1.24%
2019/07/01	0	0.00	2	9.30	9.28	-2	973	-0.21%
2019/06/28	2	9.20	0	0.00	9.19	2	973	0.21%
2019/06/27	0	0.00	1	9.30	9.26	-1	977	-0.10%
2019/06/24	1	9.16	0	0.00	9.17	1	1,000	0.10%
2019/06/20	0	0.00	1	9.28	9.26	-1	999	-0.10%
2019/06/18	1	9.09	0	0.00	9.12	1	1,035	0.10%
2019/06/13	2	9.31	0	0.00	9.32	2	1,052	0.19%
2019/06/11	1	9.48	2	9.45	9.48	-1	1,055	-0.09%
2019/06/10	2	9.33	0	0.00	9.34	2	1,057	0.19%
2019/05/29	0	0.00	2	9.60	9.58	-2	1,080	-0.19%
2019/05/23	2	9.51	0	0.00	9.48	2	1,122	0.18%
2019/05/21	2	9.61	2	9.72	9.65	0	1,141	0.00%
2019/05/15	1	10.30	0	0.00	10.20	1	1,262	0.08%
2019/05/10	0	0.00	7	11.04	10.95	-7	1,266	-0.55%
2019/05/06	0	0.00	7	11.20	11.20	-7	1,247	-0.56%
2019/04/22	0	0.00	31	11.72	11.65	-31	1,287	-2.41%
2019/04/19	31	11.69	0	0.00	11.65	31	1,295	2.39%
2019/04/18	9	11.48	104	11.47	11.40	-95	1,289	-7.37%	大賣/
2019/04/17	112	11.70	0	0.00	11.65	112	1,278	8.76%	大買/鉅額交易
2019/04/16	0	0.00	0	11.30	11.30	0	1,159	0.00%
2019/04/09	0	0.00	10	11.30	11.30	-10	1,142	-0.88%
2019/04/01	0	0.00	3	10.90	10.90	-3	1,200	-0.25%
2019/03/28	5	10.75	0	0.00	10.70	5	1,206	0.41%
2019/03/22	2	11.58	2	11.43	11.40	0	1,218	0.00%
2019/03/15	10	11.15	0	0.00	11.20	10	1,232	0.81%
2019/03/12	0	0.00	2	11.40	11.35	-2	1,269	-0.16%
2019/03/07	0	0.00	30	11.45	11.40	-30	1,383	-2.17%
2019/03/06	0	0.00	16	11.35	11.35	-16	1,398	-1.14%
2019/02/26	0	0.00	6	11.68	11.60	-6	1,418	-0.42%
2019/02/22	5	11.95	5	11.95	11.80	0	1,439	0.00%
2019/02/21	2	11.80	0	0.00	11.80	2	1,428	0.14%
2019/02/14	31	12.06	26	12.15	12.00	5	1,424	0.35%
2019/02/13	0	0.00	8	11.21	11.55	-8	1,301	-0.61%
2019/02/11	11	10.95	0	0.00	10.90	11	1,294	0.85%
2019/01/30	2	11.30	0	0.00	11.15	2	1,302	0.15%
2019/01/29	0	0.00	32	11.37	11.40	-32	1,315	-2.43%
2019/01/28	0	0.00	20	11.40	11.40	-20	1,336	-1.50%
2019/01/25	0	0.00	45	11.47	11.35	-45	1,407	-3.20%
2019/01/23	8.5	11.24	13	11.22	11.20	-4.5	1,470	-0.31%
2019/01/22	9	11.22	18	11.29	11.20	-9	1,471	-0.61%
2019/01/21	7	11.20	12	11.22	11.25	-5	1,471	-0.34%
2019/01/18	0	0.00	12	11.09	11.05	-12	1,489	-0.81%
2019/01/17	29	11.14	7	11.15	11.10	22	1,521	1.45%
2019/01/16	6.5	11.19	24	11.08	11.15	-17.5	1,516	-1.15%
2019/01/15	5	10.95	5	10.85	10.95	0	1,501	0.00%
2019/01/14	4	10.90	4	10.85	10.85	0	1,493	0.00%
2019/01/11	3	10.90	4	10.95	10.85	-1	1,501	-0.07%
2019/01/10	2	10.90	2	10.90	10.90	0	1,478	0.00%
2019/01/09	1	10.95	1	10.90	10.90	0	1,481	0.00%
2019/01/08	1	10.75	11	11.00	10.80	-10	1,476	-0.68%
2019/01/07	1	10.55	2	10.78	10.70	-1	1,452	-0.07%
2019/01/04	1	10.45	1	10.45	10.45	0	1,489	0.00%
2019/01/03	6	10.75	6	10.80	10.60	0	1,522	0.00%
2019/01/02	8	10.81	6	10.85	10.80	2	1,528	0.13%
2018/12/27	2	10.85	7	10.91	10.85	-5	1,540	-0.32%
2018/12/26	3	10.82	17	10.89	10.80	-14	1,537	-0.91%
2018/12/25	6	10.76	5	10.80	10.70	1	1,512	0.07%
2018/12/24	2	10.80	0	0.00	10.80	2	1,493	0.13%
2018/12/20	12	10.39	0	0.00	10.35	12	1,469	0.82%
2018/12/17	2	10.70	0	0.00	10.55	2	1,464	0.14%
2018/12/14	1	10.75	2	10.65	10.70	-1	1,465	-0.07%
2018/12/13	1	10.75	0	0.00	10.80	1	1,464	0.07%
2018/12/11	11	10.40	11	10.49	10.35	0	1,453	0.00%
2018/12/10	10	10.40	10	10.40	10.40	0	1,461	0.00%
2018/12/06	15	10.33	0	0.00	10.30	15	1,461	1.03%
2018/12/04	1	10.95	1	11.05	10.90	0	1,482	0.00%
2018/12/03	1	10.90	0	0.00	11.05	1	1,515	0.07%
2018/11/30	10	10.70	10	10.60	10.70	0	1,465	0.00%
2018/11/29	10	10.60	10	10.65	10.55	0	1,499	0.00%
2018/11/28	5	10.50	7	10.43	10.55	-2	1,501	-0.13%
2018/11/27	5	10.40	10	10.30	10.35	-5	1,501	-0.33%
2018/11/26	3	10.25	3	10.35	10.25	0	1,503	0.00%
2018/11/23	19	10.28	14	10.21	10.20	5	1,504	0.33%
2018/11/21	17	10.57	11	10.55	10.50	6	1,559	0.38%
2018/11/20	1	10.30	0	0.00	10.55	1	1,599	0.06%
2018/11/16	5	10.50	1	10.55	10.40	4	1,604	0.25%
2018/11/15	1	10.25	0	0.00	10.45	1	1,606	0.06%
2018/11/14	5	10.25	0	0.00	10.25	5	1,627	0.31%
2018/11/12	1	10.50	0	0.00	10.45	1	1,631	0.06%
2018/11/07	1	10.35	0	0.00	10.45	1	1,666	0.06%
2018/11/06	6	10.25	0	0.00	10.25	6	1,710	0.35%
2018/11/05	5	10.50	0	0.00	10.45	5	1,702	0.29%
2018/11/02	0	0.00	5	10.85	10.65	-5	1,686	-0.30%
2018/11/01	15	10.42	16	10.54	10.50	-1	1,631	-0.06%
2018/10/26	6	9.48	4	9.50	9.38	2	1,745	0.11%
2018/10/25	10	9.90	0	0.00	9.60	10	1,721	0.58%
2018/10/24	5	10.35	0	0.00	10.30	5	1,692	0.30%
2018/10/23	6	10.37	0	0.00	10.40	6	1,711	0.35%
2018/10/22	0	0.00	1	10.65	10.70	-1	1,843	-0.05%
2018/10/19	11	10.50	3	10.45	10.45	8	1,957	0.41%
2018/10/17	5	10.75	0	0.00	10.75	5	2,018	0.25%
2018/10/15	5	10.65	0	0.00	10.75	5	2,024	0.25%
2018/10/12	2	10.85	12	10.76	10.80	-10	2,028	-0.49%
2018/10/11	5	10.40	0	0.00	10.40	5	2,004	0.25%
2018/10/05	5	11.65	0	0.00	11.65	5	2,290	0.22%
2018/10/03	4	12.35	0	0.00	12.30	4	2,324	0.17%
2018/10/02	10	12.45	1	12.50	12.45	9	2,336	0.39%
2018/10/01	0	0.00	25	12.40	12.40	-25	2,378	-1.05%
2018/09/28	25	12.37	6	12.50	12.35	19	2,413	0.79%
2018/09/27	2	12.50	10	12.50	12.45	-8	2,436	-0.33%
2018/09/26	18	12.50	0	0.00	12.50	18	2,459	0.73%
2018/09/25	0	0.00	1	12.50	12.45	-1	2,588	-0.04%
2018/09/21	0	0.00	4	12.50	12.45	-4	2,805	-0.14%
2018/09/20	4	12.46	5	12.50	12.40	-1	2,800	-0.04%
2018/09/19	1	12.60	0	0.00	12.55	1	2,800	0.04%
2018/09/18	1	12.50	0	0.00	12.45	1	2,798	0.04%
2018/09/14	0	0.00	113	12.36	12.60	-113	2,808	-4.02%	大賣/鉅額交易
2018/09/13	74	12.24	0	0.00	12.25	74	2,809	2.63%
2018/09/12	23	12.22	62	12.17	12.15	-39	2,817	-1.38%
2018/09/11	75	12.45	0	0.00	12.45	75	2,821	2.66%
2018/09/10	4	12.25	0	0.00	12.30	4	2,823	0.14%
2018/09/07	58	12.58	0	0.00	12.60	58	2,799	2.07%
2018/09/06	6	13.17	0	0.00	13.10	6	2,775	0.22%
2018/09/05	64	13.48	60	13.66	13.35	4	2,790	0.14%
2018/09/04	0	0.00	2	13.55	13.60	-2	2,768	-0.07%
2018/09/03	45	13.37	0	0.00	13.25	45	2,800	1.61%
2018/08/31	19	13.35	0	0.00	13.35	19	2,858	0.66%
2018/08/30	0	0.00	32	13.35	13.20	-32	3,079	-1.04%
2018/08/28	2	13.15	3	13.50	13.35	-1	3,225	-0.03%
2018/08/27	0	0.00	2	13.35	13.25	-2	3,209	-0.06%
2018/08/15	14	12.60	0	0.00	12.60	14	3,810	0.37%
2018/08/13	1	12.55	1	13.00	12.70	0	3,995	0.00%
2018/08/09	3	13.65	1	13.65	13.65	2	4,049	0.05%
2018/08/07	18	13.81	20	13.84	13.80	-2	4,374	-0.05%
2018/08/06	1	13.35	0	0.00	13.70	1	4,393	0.02%
2018/08/03	10	13.50	0	0.00	13.45	10	4,502	0.22%
2018/08/02	3	13.50	0	0.00	13.45	3	4,554	0.07%
2018/08/01	0	0.00	1	13.75	13.75	-1	4,554	-0.02%
2018/07/27	15	13.93	5	14.03	14.00	10	4,692	0.21%
2018/07/26	5	14.90	9	14.88	14.75	-4	4,562	-0.09%
2018/07/23	23	14.56	0	0.00	14.50	23	4,425	0.52%
2018/07/20	10	14.55	0	0.00	14.55	10	4,416	0.23%
2018/07/19	0	0.00	2	14.65	14.65	-2	4,412	-0.05%
2018/07/18	2	14.90	0	0.00	14.60	2	4,431	0.05%
2018/07/17	8	14.75	11	14.77	14.75	-3	4,432	-0.07%
2018/07/16	8	14.91	75	15.00	14.85	-67	4,414	-1.52%
2018/07/13	76	14.91	5	15.03	15.00	71	4,300	1.65%
2018/07/06	0	0.00	1	13.90	14.05	-1	4,026	-0.02%
2018/07/05	2	14.38	0	0.00	14.25	2	4,020	0.05%
2018/07/04	5	14.61	44	14.55	14.40	-39	4,010	-0.97%
2018/07/03	57	14.57	45	14.81	14.55	12	4,026	0.30%
2018/07/02	0	0.00	9	14.86	14.75	-9	3,914	-0.23%
2018/06/27	4	13.70	0	0.00	13.70	4	3,715	0.11%
2018/06/26	5	13.56	0	0.00	13.65	5	3,730	0.13%
2018/06/25	5	13.90	0	0.00	13.80	5	3,782	0.13%
2018/06/22	4	14.00	1	14.00	14.00	3	3,887	0.08%
2018/06/21	0	0.00	1	14.35	14.20	-1	3,873	-0.03%
2018/06/20	2	14.15	8	14.16	14.15	-6	3,895	-0.15%
2018/06/13	5	15.00	5	14.75	14.75	0	4,218	0.00%
2018/06/12	8	14.90	8	14.94	14.85	0	4,300	0.00%
2018/06/11	1	15.10	0	0.00	15.05	1	4,283	0.02%
2018/06/07	49	15.37	37	15.45	15.25	12	4,481	0.27%
2018/06/06	2	15.10	5	15.13	15.10	-3	4,337	-0.07%
2018/06/05	0	0.00	2	14.60	14.60	-2	4,274	-0.05%
2018/06/04	0	0.00	1	14.60	14.60	-1	4,285	-0.02%
2018/06/01	2	14.65	15	14.62	14.55	-13	4,327	-0.30%
2018/05/31	16	15.03	3	14.85	14.75	13	4,316	0.30%
2018/05/30	6	14.93	11	14.89	14.90	-5	4,279	-0.12%
2018/05/29	24	15.39	4	15.50	15.15	20	4,204	0.48%
2018/05/28	3	14.88	6	14.73	14.95	-3	3,982	-0.08%
2018/05/25	2	14.90	3	14.77	14.60	-1	3,927	-0.03%
2018/05/24	2	14.63	5	14.70	14.70	-3	3,843	-0.08%
2018/05/23	1	14.25	1	14.20	14.30	0	3,775	0.00%
2018/05/22	0	0.00	2	14.23	14.25	-2	3,928	-0.05%
2018/05/21	1	14.50	3	14.33	14.40	-2	3,924	-0.05%
2018/05/18	0	0.00	1	14.10	14.10	-1	3,784	-0.03%
2018/05/17	16	14.58	30	14.70	14.15	-14	3,821	-0.37%
2018/05/16	41	14.20	85	14.13	14.40	-44	3,738	-1.18%
2018/05/15	120	14.10	70	14.20	13.95	50	3,581	1.40%	大買/
2018/05/14	40	14.02	40	14.18	14.45	0	3,515	0.00%
2018/05/11	0	0.00	6	14.35	14.00	-6	3,410	-0.18%
2018/05/10	1	13.80	61	13.95	13.95	-60	3,287	-1.83%
2018/05/09	0	0.00	1	13.60	13.65	-1	3,326	-0.03%
2018/05/07	0	0.00	31	13.69	13.85	-31	3,269	-0.95%
2018/05/04	1	13.00	10	12.90	12.95	-9	3,197	-0.28%
2018/05/02	0	0.00	4	13.20	13.25	-4	3,209	-0.12%
2018/04/30	4	13.10	36	12.93	13.10	-32	3,261	-0.98%
2018/04/27	10	12.45	0	0.00	12.40	10	3,231	0.31%
2018/04/26	6	12.70	0	0.00	12.40	6	3,241	0.19%
2018/04/25	17	12.59	0	0.00	12.65	17	3,255	0.52%
2018/04/24	2	12.60	0	0.00	12.55	2	3,273	0.06%
2018/04/23	12	13.35	0	0.00	13.05	12	3,306	0.36%
2018/04/20	13	13.35	0	0.00	13.35	13	3,331	0.39%
2018/04/19	26	13.49	0	0.00	13.40	26	3,352	0.78%
2018/04/18	2	13.50	0	0.00	13.45	2	3,359	0.06%
2018/04/17	21	13.64	0	0.00	13.45	21	3,373	0.62%
2018/04/16	4	13.90	0	0.00	13.90	4	3,410	0.12%
2018/04/13	8	14.04	0	0.00	14.00	8	3,520	0.23%
2018/04/11	20	14.03	5	13.95	13.85	15	3,719	0.40%
2018/04/10	10	13.90	15	14.10	14.00	-5	3,726	-0.13%
2018/04/03	5	14.07	0	0.00	14.10	5	3,736	0.13%
2018/04/02	23	14.36	0	0.00	14.30	23	3,760	0.61%
2018/03/31	2	14.35	1	14.50	14.45	1	3,767	0.03%
2018/03/26	1	13.90	10	13.85	13.90	-9	3,963	-0.23%
2018/03/23	0	0.00	10	13.90	13.85	-10	3,986	-0.25%
2018/03/22	10	14.35	0	0.00	14.35	10	3,976	0.25%
2018/03/21	20	14.73	0	0.00	14.55	20	3,990	0.50%
2018/03/20	5	14.70	0	0.00	14.65	5	3,994	0.13%
2018/03/19	14	15.27	4	15.23	14.90	10	3,996	0.25%
2018/03/16	0	0.00	18	14.87	14.80	-18	3,730	-0.48%
2018/03/15	18	14.65	0	0.00	14.60	18	3,655	0.49%
2018/03/13	0	0.00	10	14.85	14.80	-10	3,651	-0.27%
2018/03/12	0	0.00	10	14.30	14.45	-10	3,466	-0.29%
2018/03/09	10	14.30	0	0.00	14.30	10	3,460	0.29%
2018/03/08	10	13.94	0	0.00	14.20	10	3,452	0.29%
2018/03/07	0	0.00	2	14.00	13.85	-2	3,475	-0.06%
2018/03/06	1	13.85	6	13.92	13.75	-5	3,513	-0.14%
2018/03/05	13	13.82	10	13.70	13.70	3	3,593	0.08%
2018/03/02	2	13.95	2	14.05	14.10	0	3,650	0.00%
2018/03/01	0	0.00	20	14.00	14.15	-20	3,700	-0.54%
2018/02/27	20	14.20	20	14.25	14.05	0	3,779	0.00%
2018/02/26	2	14.20	30	14.25	14.15	-28	3,849	-0.73%
2018/02/23	21	14.18	0	0.00	14.25	21	3,939	0.53%
2018/02/22	25	13.91	37	14.19	14.15	-12	3,995	-0.30%
2018/02/09	10	12.05	0	0.00	12.40	10	4,346	0.23%
2018/02/08	0	0.00	10	12.95	12.90	-10	4,378	-0.23%
2018/02/07	27	13.14	22	13.25	13.10	5	4,470	0.11%
2018/02/06	5	12.82	13	12.98	12.80	-8	4,548	-0.18%
2018/02/02	7	14.80	7	14.60	14.60	0	4,689	0.00%
2018/02/01	19.1	14.41	40	14.43	15.00	-20.9	4,965	-0.42%
2018/01/31	15	14.32	0	0.00	14.30	15	5,329	0.28%
2018/01/30	5	14.85	0	0.00	14.70	5	5,568	0.09%
2018/01/29	1	14.85	0	0.00	14.85	1	5,872	0.02%
2018/01/24	10	14.75	10	15.15	15.05	0	8,330	0.00%
2018/01/23	0	0.00	1	14.85	14.80	-1	8,798	-0.01%
2018/01/22	0	0.00	1	14.85	14.70	-1	8,938	-0.01%
2018/01/19	3	14.72	5	14.85	14.65	-2	9,120	-0.02%
2018/01/18	2	14.95	0	0.00	14.85	2	9,399	0.02%
2018/01/16	0	0.00	2	15.15	15.15	-2	9,631	-0.02%
2018/01/11	2	14.95	0	0.00	14.90	2	9,973	0.02%
2018/01/10	5	14.73	0	0.00	14.75	5	10,051	0.05%
2018/01/09	3	15.10	0	0.00	15.00	3	10,047	0.03%
2018/01/08	23	15.73	29	15.49	15.40	-6	10,005	-0.06%
2018/01/05	30	16.45	0	0.00	16.45	30	10,024	0.30%
2018/01/04	6	16.31	3	16.30	16.35	3	10,003	0.03%
2018/01/03	5	16.25	0	0.00	16.25	5	10,019	0.05%