上曜 (1316)-新光-高雄券商分點個股進出

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

上曜

(1316)

可現股當沖

股價
20.30
漲跌
▼0.25
漲幅
-1.22%
成交量
56,349張
產業
上市營建類股
184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

上曜 (1316)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
2024/04/30	124	20.65	96	20.49	20.30	28	27,217	0.10%	大買/
2024/04/29	48	19.85	98	19.84	20.55	-50	26,288	-0.19%
2024/04/26	70	18.74	46	18.92	18.70	24	25,586	0.09%
2024/04/25	73	18.95	120	18.91	18.70	-47	25,455	-0.18%	大賣/
2024/04/24	129	18.47	83	18.58	18.50	46	25,200	0.18%	大買/
2024/04/23	147	18.66	307	18.79	18.45	-160	25,052	-0.64%	大買/大賣/鉅額交易
2024/04/22	17	18.30	21	18.55	19.15	-4	24,395	-0.02%
2024/04/19	26	17.49	4	17.56	17.45	22	24,232	0.09%
2024/04/18	2	18.10	21	18.01	18.00	-19	24,113	-0.08%
2024/04/17	29	18.04	24	18.10	17.95	5	24,013	0.02%
2024/04/16	26	17.96	28	18.18	17.90	-2	23,937	-0.01%
2024/04/15	16	18.68	38	18.96	18.70	-22	23,813	-0.09%
2024/04/12	15	19.12	9	19.20	19.15	6	23,714	0.03%
2024/04/11	21	19.71	44	19.45	19.35	-23	23,644	-0.10%
2024/04/10	15	19.92	26.2	20.00	19.95	-11.2	23,537	-0.05%
2024/04/09	11	19.85	15	19.96	20.00	-4	23,403	-0.02%
2024/04/08	19	19.70	5.8	19.75	19.85	13.2	23,228	0.06%
2024/04/03	85.8	19.43	78.2	19.50	19.45	7.6	23,091	0.03%
2024/04/02	35	19.95	29.1	19.90	19.95	5.9	22,975	0.03%
2024/04/01	20.5	19.82	37	19.94	19.95	-16.5	22,828	-0.07%
2024/03/29	29	19.60	75	19.43	19.20	-46	22,621	-0.20%
2024/03/28	113	20.38	49.1	20.18	19.30	63.9	22,479	0.28%	大買/
2024/03/27	70.2	19.24	44.1	19.22	19.30	26.1	21,904	0.12%
2024/03/26	50.1	18.48	82.1	18.66	18.10	-32.1	21,510	-0.15%
2024/03/25	11	19.45	2	19.55	19.20	9	21,314	0.04%
2024/03/22	88	19.53	81	19.24	19.40	7	21,220	0.03%
2024/03/21	2	19.45	32	19.50	19.55	-30	20,961	-0.14%
2024/03/20	68	19.91	64	19.78	19.60	4	20,812	0.02%
2024/03/19	148	20.37	123	19.95	19.85	25	20,656	0.12%	大買/大賣/
2024/03/18	120.2	20.45	50.1	20.23	20.40	70.2	20,326	0.35%	大買/
2024/03/15	125	20.07	127	20.25	19.95	-2	20,042	-0.01%	大買/大賣/
2024/03/14	327.1	20.36	317	20.51	20.50	10.1	19,474	0.05%	大買/大賣/
2024/03/13	114	19.85	83.9	20.28	19.65	30.1	18,310	0.16%	大買/
2024/03/12	112	21.48	91.7	21.05	20.65	20.3	17,725	0.11%	大買/
2024/03/11	154	22.81	146	22.78	22.80	8	16,975	0.05%	大買/大賣/
2024/03/08	188.2	24.25	217.2	23.63	22.60	-29	16,178	-0.18%	大買/大賣/
2024/03/07	367.7	26.91	431.1	26.82	25.10	-63.4	15,197	-0.42%	大買/大賣/
2024/03/06	159.1	25.25	256	25.76	26.20	-96.9	12,798	-0.76%	大買/大賣/
2024/03/05	104	22.79	368.6	23.05	23.85	-264.6	11,773	-2.25%	大買/大賣/鉅額交易
2024/03/04	215.5	21.78	470	21.64	21.70	-254.5	10,992	-2.32%	大買/大賣/鉅額交易
2024/03/01	298	22.06	614	21.87	21.30	-316	10,530	-3.00%	大買/大賣/鉅額交易
2024/02/29	151.1	20.62	475.4	20.68	21.00	-324.3	9,196	-3.53%	大買/大賣/鉅額交易
2024/02/27	212.2	19.63	141.1	19.69	19.10	71.1	8,181	0.87%	大買/大賣/
2024/02/26	17.1	18.65	393	19.06	19.60	-375.9	7,184	-5.23%	大賣/鉅額交易
2024/02/23	225	18.03	156	17.95	17.85	69	6,659	1.04%	大買/大賣/
2024/02/22	60	17.34	317	17.25	17.30	-257	5,947	-4.32%	大賣/鉅額交易
2024/02/21	233	18.54	664.2	18.34	18.10	-431.2	5,125	-8.41%	大買/大賣/鉅額交易
2024/02/20	27	17.81	428.4	18.28	18.40	-401.4	3,960	-10.14%	大賣/鉅額交易
2024/02/19	27	16.26	218	16.73	16.75	-191	3,271	-5.84%	大賣/鉅額交易
2024/02/16	13	15.24	168.4	14.74	15.25	-155.4	2,897	-5.36%	大賣/鉅額交易
2024/02/15	106	14.01	158	14.04	13.90	-52	2,705	-1.92%	大買/大賣/
2024/02/05	34	13.94	4	13.93	13.70	30	2,641	1.14%
2024/02/02	3	13.68	11.1	13.91	13.95	-8.1	2,612	-0.31%
2024/02/01	9	13.67	8	13.69	13.75	1	2,576	0.04%
2024/01/31	64.1	13.96	55	13.94	13.80	9.1	2,532	0.36%
2024/01/30	23	14.27	32	14.23	14.30	-9	2,422	-0.37%
2024/01/29	27	13.81	4	13.66	13.90	23	2,243	1.02%
2024/01/26	3	13.37	9.8	13.35	13.10	-6.8	2,121	-0.32%
2024/01/25	20	12.97	46	12.92	13.05	-26	1,991	-1.31%
2024/01/24	3	12.50	3	12.53	12.50	0	1,919	0.00%
2024/01/23	0	12.30	0	0.00	12.35	0	1,921	0.00%
2024/01/22	0	12.30	0	0.00	12.35	0	1,919	0.00%
2024/01/19	1	12.20	1	12.30	12.30	0	1,918	0.00%
2024/01/18	18	12.21	0	0.00	12.25	18	1,917	0.94%
2024/01/17	5	12.25	15	12.37	12.15	-10	1,918	-0.52%
2024/01/16	8	12.71	40	12.55	12.55	-32	1,882	-1.70%
2024/01/15	13	12.91	11	13.08	12.90	2	1,866	0.11%
2024/01/12	0	0.00	8	12.65	12.60	-8	1,848	-0.43%
2024/01/11	3	12.68	1	12.75	12.70	2	1,862	0.11%
2024/01/10	14	12.84	0	0.00	12.75	14	1,892	0.74%
2024/01/09	5	12.83	0	0.00	12.80	5	1,899	0.26%
2024/01/08	7	12.95	0	0.00	12.90	7	1,915	0.37%
2024/01/05	0	0.00	6	13.00	13.05	-6	1,915	-0.31%
2024/01/04	13	12.89	4	12.98	12.90	9	1,901	0.47%
2024/01/03	3	12.90	0	0.00	12.90	3	1,923	0.16%
2024/01/02	3	12.87	20	12.94	13.05	-17	2,021	-0.84%
2023/12/29	1	12.70	0	0.00	12.70	1	2,001	0.05%
2023/12/28	2	12.65	2	12.75	12.70	0	2,015	0.00%
2023/12/27	7	12.79	2	12.95	12.70	5	2,062	0.24%
2023/12/26	11	12.80	22	12.90	12.95	-11	2,062	-0.53%
2023/12/25	0	0.00	6	12.68	12.65	-6	2,066	-0.29%
2023/12/22	4	12.56	1	12.55	12.55	3	2,082	0.14%
2023/12/21	6	12.75	1	12.90	12.70	5	2,076	0.24%
2023/12/20	9	12.93	15	13.03	12.90	-6	2,084	-0.29%
2023/12/19	4	12.75	2	12.73	12.80	2	2,084	0.10%
2023/12/18	15	12.62	0	12.65	12.60	15	2,119	0.71%
2023/12/15	1	12.40	0	0.00	12.40	1	2,353	0.04%
2023/12/14	0	0.00	13	12.79	12.65	-13	2,339	-0.56%
2023/12/13	0	0.00	10	12.78	12.80	-10	2,342	-0.43%
2023/12/12	11.6	12.69	0.5	12.75	12.70	11.1	2,455	0.45%
2023/12/08	16.1	12.51	2	12.55	12.55	14.1	2,467	0.57%
2023/12/07	7.1	13.10	4	12.90	12.80	3.1	2,493	0.12%
2023/12/06	0	0.00	8	13.26	13.30	-8	2,493	-0.32%
2023/12/05	13	12.90	1	12.95	12.95	12	2,461	0.49%
2023/12/04	10	12.75	7	12.80	12.85	3	2,420	0.12%
2023/12/01	3	12.42	2	12.35	12.50	1	2,398	0.04%
2023/11/30	6.1	12.33	6	12.36	12.35	0.1	2,362	0.00%
2023/11/29	6	12.04	1	11.95	12.00	5	2,315	0.22%
2023/11/28	2	11.75	6	11.78	11.90	-4	2,309	-0.17%
2023/11/27	5	11.77	3.2	11.70	11.65	1.8	2,321	0.08%
2023/11/24	5	11.50	50	11.45	11.45	-45	2,302	-1.95%
2023/11/23	5	11.58	4	11.53	11.55	1	2,269	0.04%
2023/11/22	0	0.00	2	11.35	11.35	-2	2,231	-0.09%
2023/11/21	2	11.20	10	11.23	11.25	-8	2,205	-0.36%
2023/11/20	0	11.15	0	0.00	11.15	0	2,220	0.00%
2023/11/17	16.2	11.06	28	10.99	11.00	-11.8	2,249	-0.52%
2023/11/16	0	0.00	8	10.60	10.75	-8	2,233	-0.36%
2023/11/15	0.4	10.45	0	0.00	10.50	0.4	2,240	0.02%
2023/11/14	12	10.42	1	10.45	10.45	11	2,250	0.49%
2023/11/13	5	10.33	3	10.45	10.35	2	2,260	0.09%
2023/11/10	3	10.55	7	10.50	10.55	-4	2,259	-0.18%
2023/11/06	5	10.40	6	10.40	10.40	-1	2,304	-0.04%
2023/11/03	0	10.55	12	10.47	10.45	-12	2,323	-0.52%
2023/11/01	0	0.00	2	10.25	10.30	-2	2,360	-0.08%
2023/10/31	4	10.23	9	10.22	10.20	-5	2,365	-0.21%
2023/10/30	0	0.00	2	10.25	10.25	-2	2,380	-0.08%
2023/10/27	0	0.00	9	10.25	10.30	-9	2,386	-0.38%
2023/10/26	1	10.35	0	0.00	10.30	1	2,394	0.04%
2023/10/24	0	0.00	5.8	10.25	10.15	-5.8	2,412	-0.24%
2023/10/23	0	0.00	10	10.25	10.20	-10	2,418	-0.41%
2023/10/20	0	10.40	0	0.00	10.35	0	2,414	0.00%
2023/10/19	1.4	10.35	1	10.50	10.45	0.4	2,429	0.02%
2023/10/18	8	10.84	0	0.00	10.80	8	2,421	0.33%
2023/10/17	9	11.08	1	11.20	11.00	8	2,402	0.33%
2023/10/16	51	11.10	0	0.00	11.10	51	2,382	2.14%
2023/10/13	14	11.09	0	0.00	11.05	14	2,363	0.59%
2023/10/12	13	11.00	0	0.00	11.00	13	2,369	0.55%
2023/10/11	11	11.29	30	11.10	11.05	-19	2,361	-0.80%
2023/10/06	15	11.21	8	11.24	11.20	7	2,329	0.30%
2023/10/05	0	0.00	6	10.85	10.85	-6	2,223	-0.27%
2023/10/04	5	10.80	5	10.75	10.75	0	2,220	0.00%
2023/10/03	0	0.00	5	10.75	10.75	-5	2,200	-0.23%
2023/10/02	0	0.00	1	10.85	10.75	-1	2,157	-0.05%
2023/09/28	0	0.00	1	10.75	10.75	-1	2,140	-0.05%
2023/09/26	0.1	10.55	1	10.60	10.55	-0.9	2,097	-0.04%
2023/09/25	4	10.59	1.6	10.59	10.55	2.4	2,091	0.11%
2023/09/22	0	10.65	1	10.60	10.60	-1	2,070	-0.05%
2023/09/21	18	10.69	24	10.69	10.65	-6	2,039	-0.29%
2023/09/20	7	10.59	7	10.56	10.60	0	1,970	0.00%
2023/09/19	1	10.65	0	0.00	10.60	1	1,721	0.06%
2023/09/18	3	10.88	9	10.85	10.85	-6	1,708	-0.35%
2023/09/15	25	10.79	87	10.80	10.80	-62	1,681	-3.69%
2023/09/14	0	0.00	1	10.35	10.30	-1	1,560	-0.06%
2023/09/13	3	10.48	13	10.51	10.35	-10	1,570	-0.64%
2023/09/12	0	0.00	2	10.20	10.20	-2	1,526	-0.13%
2023/09/11	7	10.16	1	10.30	10.15	6	1,454	0.41%
2023/09/08	22	10.40	0	0.00	10.50	22	1,360	1.62%
2023/09/07	0	0.00	131	10.66	10.65	-131	1,307	-10.02%	大賣/鉅額交易
2023/09/06	5	10.70	0	0.00	10.80	5	1,314	0.38%
2023/09/05	1	10.80	0	0.00	10.85	1	1,289	0.08%
2023/09/04	0	10.75	0	0.00	10.85	0	1,277	0.00%
2023/09/01	10	10.70	0	0.00	10.75	10	1,276	0.78%
2023/08/31	1	10.50	140	10.61	10.65	-139	1,258	-11.05%	大賣/鉅額交易
2023/08/24	15	10.72	0	0.00	10.70	15	1,251	1.20%
2023/08/23	14.3	11.14	0	0.00	11.10	14.3	1,245	1.15%
2023/08/22	31	11.65	0	0.00	11.60	31	1,232	2.51%
2023/08/18	3	11.95	0	0.00	11.95	3	1,179	0.25%
2023/08/17	0	0.00	411	11.86	11.85	-411	1,163	-35.32%	大賣/鉅額交易
2023/08/15	0	0.00	400	11.82	11.90	-400	1,142	-35.00%	大賣/鉅額交易
2023/08/14	12	11.66	0	0.00	11.70	12	1,126	1.07%
2023/08/11	0	0.00	350	11.91	11.95	-350	1,104	-31.69%	大賣/鉅額交易
2023/08/10	20	12.08	4	12.10	12.10	16	1,078	1.48%
2023/08/09	0	0.00	31	12.30	12.20	-31	1,065	-2.91%
2023/08/08	0	0.00	170	12.24	12.35	-170	1,054	-16.12%	大賣/鉅額交易
2023/08/07	3	12.00	5	12.00	12.00	-2	1,030	-0.19%
2023/08/04	0	12.05	0	0.00	11.95	0	1,032	0.00%
2023/08/02	10	12.05	1	12.10	11.95	9	1,044	0.86%
2023/08/01	10	11.75	190	11.75	11.75	-180	1,082	-16.63%	大賣/鉅額交易
2023/07/28	10	11.90	170	11.95	11.85	-160	1,116	-14.34%	大賣/鉅額交易
2023/07/27	2	11.85	0	11.75	11.95	2	1,109	0.18%
2023/07/25	0	0.00	150	11.65	11.55	-150	1,109	-13.53%	大賣/鉅額交易
2023/07/24	0	0.00	2	11.60	11.55	-2	1,106	-0.18%
2023/07/21	1	11.95	400	11.86	11.85	-399	1,092	-36.52%	大賣/鉅額交易
2023/07/20	1	11.85	0	0.00	11.90	1	1,103	0.09%
2023/07/18	1	11.85	90	11.70	11.70	-89	1,094	-8.13%
2023/07/17	1	11.85	0	0.00	11.85	1	1,119	0.09%
2023/07/13	0	0.00	5	11.90	11.90	-5	1,166	-0.43%
2023/07/12	0	0.00	12	12.09	11.90	-12	1,204	-1.00%
2023/07/11	3	11.90	0	0.00	12.00	3	1,213	0.25%
2023/07/07	0	12.05	10.9	11.95	12.00	-10.9	1,323	-0.83%
2023/07/06	0	0.00	20	12.05	12.05	-20	1,337	-1.50%
2023/07/05	0	0.00	1	12.15	12.10	-1	1,413	-0.07%
2023/07/04	0.1	12.20	0	0.00	12.20	0.1	1,430	0.01%
2023/07/03	20.1	12.25	100	12.25	12.25	-79.9	1,440	-5.55%
2023/06/30	0	12.15	0	0.00	12.20	0	1,446	0.00%
2023/06/27	0	0.00	1	12.10	12.15	-1	1,502	-0.07%
2023/06/21	0.5	12.15	0	0.00	12.20	0.5	1,524	0.04%
2023/06/15	0.4	12.40	0	0.00	12.40	0.4	1,701	0.02%
2023/06/14	0	12.40	0	0.00	12.55	0	1,755	0.00%
2023/06/13	3	12.45	20	12.45	12.45	-17	1,895	-0.90%
2023/06/12	2	12.45	20	12.50	12.50	-18	2,066	-0.87%
2023/06/09	4	12.80	0	0.00	12.75	4	2,183	0.18%
2023/06/08	3	12.75	0	0.00	12.75	3	2,343	0.13%
2023/06/07	5	12.90	0	0.00	12.95	5	2,362	0.21%
2023/05/31	0	0.00	5	12.55	12.60	-5	2,399	-0.21%
2023/05/30	2	12.55	0	0.00	12.55	2	2,403	0.08%
2023/05/26	1	12.75	4	12.60	12.70	-3	2,381	-0.13%
2023/05/25	0	0.00	0.9	13.23	13.20	-0.9	2,343	-0.04%
2023/05/24	1	13.25	0	0.00	13.25	1	2,338	0.04%
2023/05/23	0	0.00	1	13.35	13.35	-1	2,328	-0.04%
2023/05/22	7	13.33	0	0.00	13.40	7	2,331	0.30%
2023/05/19	0	0.00	1	13.25	13.25	-1	2,316	-0.04%
2023/05/18	0	0.00	1	13.35	13.25	-1	2,322	-0.04%
2023/05/17	1	13.30	0	0.00	13.30	1	2,329	0.04%
2023/05/12	3	13.27	4	13.29	13.30	-1	2,325	-0.04%
2023/05/11	3	13.27	4	13.29	13.25	-1	2,327	-0.04%
2023/05/10	0	0.00	1	13.50	13.65	-1	2,325	-0.04%
2023/05/09	2	13.40	0	0.00	13.50	2	2,324	0.09%
2023/05/08	2	13.65	3	13.68	13.65	-1	2,305	-0.04%
2023/05/04	0	0.00	1	13.55	13.55	-1	2,207	-0.05%
2023/04/25	1	13.15	4	13.15	13.25	-3	2,177	-0.14%
2023/04/24	0	0.00	4	13.50	13.50	-4	2,153	-0.19%
2023/04/21	4	13.43	0	0.00	13.35	4	2,152	0.19%
2023/04/20	4	13.56	1	13.50	13.55	3	2,138	0.14%
2023/04/19	2	13.80	16	13.86	13.95	-14	2,108	-0.66%
2023/04/18	9	13.89	16	13.84	13.70	-7	2,061	-0.34%
2023/04/17	7	13.64	9	13.68	13.60	-2	2,020	-0.10%
2023/04/14	5	13.26	0	0.00	13.20	5	1,977	0.25%
2023/04/13	3	13.22	11	13.22	13.20	-8	1,963	-0.41%
2023/04/12	15	13.89	1.5	13.97	13.75	13.5	1,899	0.71%
2023/04/11	1	13.80	10	13.85	13.80	-9	1,855	-0.49%
2023/04/10	13	13.97	13.7	14.04	14.00	-0.7	1,844	-0.04%
2023/04/07	3	13.20	4.6	13.23	13.55	-1.6	1,764	-0.09%
2023/04/06	3	13.03	0	0.00	13.15	3	1,739	0.17%
2023/03/31	1.7	13.20	3	13.20	13.20	-1.3	1,729	-0.08%
2023/03/30	4	13.25	3	13.30	13.25	1	1,719	0.06%
2023/03/29	5	13.25	0	13.25	13.25	5	1,708	0.29%
2023/03/28	0	13.32	0	0.00	13.15	0	1,707	0.00%
2023/03/27	2	13.50	2	13.50	13.40	0	1,690	0.00%
2023/03/24	2	13.50	10	13.50	13.55	-8	1,686	-0.47%
2023/03/23	0	13.70	0	0.00	13.55	0	1,665	0.00%
2023/03/22	25	13.74	27	13.80	13.70	-2	1,650	-0.12%
2023/03/21	15	13.35	4	13.38	13.35	11	1,576	0.70%
2023/03/20	11	13.55	30	13.30	13.35	-19	1,552	-1.22%
2023/03/17	20	13.43	22	13.56	13.60	-2	1,505	-0.13%
2023/03/16	23.1	13.74	9	13.46	13.45	14.1	1,449	0.97%
2023/03/15	20.2	13.34	11.3	13.45	13.75	8.9	1,313	0.68%
2023/03/14	29	12.76	48	12.82	12.55	-19	1,139	-1.67%
2023/03/13	3	12.72	9.6	12.81	13.05	-6.6	1,012	-0.65%
2023/03/10	0	11.95	16	11.95	11.90	-16	851	-1.88%
2023/03/08	0	0.00	5	12.10	12.15	-5	821	-0.61%
2023/03/07	2	12.05	0	0.00	12.05	2	822	0.24%
2023/03/06	15	12.05	0	0.00	12.05	15	818	1.83%
2023/03/03	0	11.85	0	0.00	11.85	0	804	0.00%
2023/03/02	1	11.85	0	0.00	11.85	1	801	0.12%
2023/03/01	0	11.95	0	0.00	11.95	0	798	0.00%
2023/02/24	2	12.00	0	0.00	12.05	2	796	0.25%
2023/02/22	1	12.10	0	0.00	12.15	1	782	0.13%
2023/02/21	0	12.23	0	0.00	12.20	0	792	0.00%
2023/02/20	5	12.16	0	0.00	12.20	5	820	0.61%
2023/02/15	1	12.15	5	12.17	12.15	-4	895	-0.45%
2023/02/14	0	11.90	0	0.00	12.05	0	888	0.00%
2023/02/13	2	11.95	0	0.00	12.00	2	887	0.23%
2023/02/10	3	12.10	1	12.15	12.10	2	883	0.23%
2023/02/09	32	12.49	0	0.00	12.30	32	883	3.62%
2023/02/08	2	12.35	0	0.00	12.50	2	878	0.23%
2023/02/07	0	0.00	5	12.35	12.35	-5	872	-0.58%
2023/02/06	1	12.15	0	0.00	12.10	1	883	0.11%
2023/02/02	3	12.27	0	0.00	12.25	3	908	0.33%
2023/02/01	2	12.25	5	12.50	12.30	-3	924	-0.32%
2023/01/31	0	12.00	0	0.00	12.05	0	903	0.00%
2023/01/30	3	11.90	0	0.00	11.95	3	909	0.33%
2023/01/16	0	0.00	4	11.70	11.70	-4	976	-0.41%
2023/01/12	1	11.80	0	0.00	11.80	1	1,029	0.10%
2023/01/11	0	12.05	0	0.00	11.90	0	1,032	0.00%
2023/01/09	2	11.90	0	0.00	11.95	2	1,131	0.18%
2023/01/06	0.5	11.90	0	0.00	11.95	0.5	1,204	0.05%
2023/01/04	0	0.00	8	12.09	12.00	-8	1,325	-0.60%
2023/01/03	3	11.77	0	0.00	11.80	3	1,496	0.20%
2022/12/30	2	11.90	0	0.00	11.85	2	1,624	0.12%
2022/12/29	3	11.63	0	0.00	11.60	3	1,628	0.18%
2022/12/27	0	0.00	5	11.95	11.90	-5	1,639	-0.31%
2022/12/26	1.6	11.90	0	0.00	11.95	1.6	1,638	0.09%
2022/12/23	1	11.90	5	11.90	11.85	-4	1,642	-0.24%
2022/12/21	0	0.00	5	11.96	12.00	-5	1,646	-0.30%
2022/12/19	0	0.00	5	12.25	12.30	-5	1,635	-0.31%
2022/12/16	0.1	12.45	0	0.00	12.35	0.1	1,630	0.00%
2022/12/15	5.1	12.90	0	0.00	12.70	5.1	1,656	0.31%
2022/12/14	0	0.00	1	12.90	12.90	-1	1,667	-0.06%
2022/12/13	2	12.65	0	0.00	12.25	2	1,657	0.12%
2022/12/12	0	12.95	0	0.00	13.00	0	1,625	0.00%
2022/12/09	1	13.50	0	0.00	13.20	1	1,634	0.06%
2022/12/06	11.9	13.01	0	0.00	13.00	11.9	1,642	0.72%
2022/12/05	3.3	13.35	0	0.00	13.35	3.3	1,644	0.20%
2022/12/02	5	13.15	5	13.20	13.30	0	1,640	0.00%
2022/12/01	2	13.10	0	0.00	13.15	2	1,651	0.12%
2022/11/29	0	0.00	15	12.50	12.65	-15	1,669	-0.90%
2022/11/24	0.2	12.30	0	0.00	12.35	0.2	1,691	0.01%
2022/11/22	10	12.05	4.1	12.05	12.05	5.9	1,701	0.35%
2022/11/18	0	12.50	0.1	12.65	12.45	-0.1	1,714	0.00%
2022/11/17	0	0.00	50.2	12.50	12.70	-50.2	1,724	-2.91%
2022/11/16	7.8	12.56	50	12.63	12.50	-42.3	1,740	-2.43%
2022/11/15	1.1	13.16	61.3	13.19	13.10	-60.2	1,749	-3.44%
2022/11/14	0	0.00	5	12.55	12.60	-5	1,725	-0.29%
2022/11/11	5.2	12.26	0	0.00	12.15	5.2	1,720	0.30%
2022/11/08	0	12.65	0	0.00	12.40	0	1,755	0.00%
2022/11/07	0	12.55	0	0.00	12.55	0	1,780	0.00%
2022/11/04	0.4	12.55	0	0.00	12.60	0.4	1,798	0.02%
2022/11/03	1	12.35	0	0.00	12.45	1	1,806	0.06%
2022/11/02	0	0.00	5	12.10	12.40	-5	1,809	-0.28%
2022/11/01	0	0.00	1	12.15	11.75	-1	1,796	-0.06%
2022/10/31	1	12.30	62.7	12.38	12.35	-61.7	1,780	-3.47%
2022/10/19	0	0.00	2	11.85	11.60	-2	1,771	-0.11%
2022/10/18	0	0.00	13	11.75	11.70	-13	1,765	-0.74%
2022/10/17	0	0.00	2	11.70	11.85	-2	1,764	-0.11%
2022/10/14	0	0.00	4	11.98	12.00	-4	1,762	-0.23%
2022/10/13	3	11.75	2	12.35	11.45	1	1,764	0.06%
2022/10/12	0	0.00	0	12.20	12.20	0	1,733	0.00%
2022/10/11	3	12.60	0	0.00	12.55	3	1,708	0.18%
2022/10/06	4	13.50	4	13.88	13.70	0	1,762	0.00%
2022/10/05	2	13.63	1	13.75	13.60	1	1,754	0.06%
2022/10/04	0	0.00	2	13.05	13.20	-2	1,784	-0.11%
2022/10/03	1	12.50	1	12.85	12.45	0	1,799	0.00%
2022/09/30	31	12.59	22	12.18	12.55	9	1,765	0.51%
2022/09/29	191	12.02	30	11.99	12.10	161	1,733	9.29%	大買/鉅額交易
2022/09/28	5	12.72	0	0.00	12.15	5	1,582	0.32%
2022/09/26	3	13.80	0	0.00	13.80	3	1,512	0.20%
2022/09/22	3	14.30	0.1	14.20	14.50	2.9	1,559	0.19%
2022/09/21	3	14.50	0	0.00	14.50	3	1,569	0.19%
2022/09/19	10	14.75	0	15.00	14.70	10	1,596	0.63%
2022/09/16	0	0.00	0	14.95	15.00	0	1,611	0.00%
2022/09/14	3	14.90	73	15.12	15.10	-70	1,742	-4.02%
2022/09/13	2	15.05	69	15.04	15.05	-67	1,759	-3.81%
2022/09/12	0	0.00	1	15.40	15.50	-1	1,818	-0.05%
2022/09/08	1	15.40	0.1	15.45	15.35	0.9	1,827	0.05%
2022/09/07	0	15.00	0	0.00	14.75	0	1,841	0.00%
2022/09/06	1	14.95	3	14.85	14.85	-2	1,857	-0.11%
2022/09/05	0	0.00	2	15.15	15.10	-2	1,885	-0.11%
2022/09/02	0	0.00	5	15.60	15.40	-5	1,982	-0.25%
2022/09/01	5	15.15	3	15.15	15.15	2	2,031	0.10%
2022/08/31	17	15.38	0	0.00	15.30	17	2,055	0.83%
2022/08/30	0	0.00	0	15.45	15.55	0	2,066	0.00%
2022/08/29	1	15.50	0	0.00	15.40	1	2,145	0.05%
2022/08/26	200	15.68	18	15.93	16.05	182	2,159	8.43%	大買/鉅額交易
2022/08/25	1	15.45	0	0.00	15.45	1	2,146	0.05%
2022/08/24	24	15.53	15.2	15.68	15.40	8.8	2,188	0.40%
2022/08/22	2	15.23	0	0.00	15.30	2	2,218	0.09%
2022/08/19	3	15.15	0	0.00	15.10	3	2,239	0.13%
2022/08/18	0	0.00	0	15.20	15.35	0	2,274	0.00%
2022/08/17	0	0.00	0.2	15.15	15.20	-0.2	2,341	-0.01%
2022/08/16	0	0.00	1	15.25	15.35	-1	2,437	-0.04%
2022/08/15	7	14.86	0	0.00	15.00	7	2,547	0.27%
2022/08/12	5	15.15	15	15.17	15.10	-10	2,856	-0.35%
2022/08/11	21	15.48	5	15.45	15.30	16	3,010	0.53%
2022/08/10	4	15.30	4	15.29	15.30	0	3,003	0.00%
2022/08/09	0	15.65	5	15.00	15.00	-5	3,001	-0.17%
2022/08/08	1	14.30	0	0.00	14.65	1	3,046	0.03%
2022/08/05	0	14.43	0	0.00	14.50	0	3,117	0.00%
2022/08/04	3	14.08	0	0.00	14.20	3	3,311	0.09%
2022/08/03	6	14.50	0	0.00	14.45	6	3,480	0.17%
2022/08/02	1	14.90	0	0.00	14.90	1	3,514	0.03%
2022/08/01	10	15.58	0	0.00	15.50	10	3,528	0.28%
2022/07/29	1	15.15	0	0.00	15.20	1	3,551	0.03%
2022/07/27	4	15.05	0	0.00	15.25	4	3,588	0.11%
2022/07/26	6	15.18	0	0.00	15.10	6	3,685	0.16%
2022/07/25	6	15.28	0	0.00	15.40	6	3,715	0.16%
2022/07/22	0	15.55	0	0.00	15.40	0	3,717	0.00%
2022/07/21	1	15.60	0	0.00	15.55	1	3,742	0.03%
2022/07/20	1	16.10	1	15.95	15.75	0	3,761	0.00%
2022/07/19	5	15.90	1	15.90	15.90	4	3,788	0.11%
2022/07/18	0	0.00	5	15.70	15.80	-5	3,782	-0.13%
2022/07/15	6	15.57	41	15.75	15.55	-35	3,791	-0.92%
2022/07/14	2	15.95	91	15.96	15.90	-89	3,784	-2.35%
2022/07/13	0	15.90	0	0.00	15.70	0	3,792	0.00%
2022/07/12	3	15.75	201	15.60	15.70	-198	3,840	-5.16%	大賣/鉅額交易
2022/07/11	2	16.03	3	15.85	16.20	-1	3,964	-0.03%
2022/07/08	0	0.00	6	15.44	15.45	-6	3,894	-0.15%
2022/07/06	0	15.30	11	14.71	14.70	-11	3,901	-0.28%
2022/07/05	0	0.00	12	15.22	15.40	-12	3,913	-0.31%
2022/07/04	1	14.70	0	0.00	14.70	1	3,897	0.03%
2022/07/01	1	15.20	38	14.90	14.40	-37	3,894	-0.95%
2022/06/30	4	15.25	15	15.20	15.10	-11	3,874	-0.28%
2022/06/29	0	0.00	20	15.83	15.85	-20	3,843	-0.52%
2022/06/28	2	16.20	0	0.00	16.20	2	3,851	0.05%
2022/06/27	0	0.00	0.1	16.45	16.45	-0.1	3,874	0.00%
2022/06/23	2	15.70	1	15.60	15.60	1	3,866	0.03%
2022/06/22	3.3	15.88	1	15.35	15.45	2.3	3,869	0.06%
2022/06/21	11.5	16.37	10	16.45	16.50	1.5	3,829	0.04%
2022/06/20	5	16.53	1	16.35	16.15	4	3,837	0.10%
2022/06/17	15	17.58	31	17.54	17.50	-16	3,775	-0.42%
2022/06/16	6	18.01	0	0.00	17.80	6	3,811	0.16%
2022/06/15	23	18.62	20	18.30	18.45	3	3,832	0.08%
2022/06/14	1	18.50	2	18.70	18.50	-1	3,890	-0.03%
2022/06/13	52	19.35	41	18.95	18.95	11	3,893	0.28%
2022/06/10	12	19.49	10	19.45	19.45	2	3,874	0.05%
2022/06/09	20	18.98	0	0.00	19.25	20	3,935	0.51%
2022/06/08	6	19.01	0	0.00	18.80	6	3,939	0.15%
2022/06/07	2	19.10	6	19.08	19.00	-4	3,983	-0.10%
2022/06/06	2	18.63	0	0.00	18.50	2	3,954	0.05%
2022/06/02	3	18.25	299	18.20	18.20	-296	4,105	-7.21%	大賣/鉅額交易
2022/06/01	9	18.58	730	18.62	18.45	-721	4,290	-16.80%	大賣/鉅額交易
2022/05/31	4	18.90	2	19.15	18.85	2	4,283	0.05%
2022/05/30	2	19.48	0	0.00	19.15	2	4,307	0.05%
2022/05/25	1	19.60	0	0.00	19.60	1	4,410	0.02%
2022/05/24	2	18.88	0	0.00	19.25	2	4,535	0.04%
2022/05/23	4	19.64	172	19.60	19.20	-168	4,540	-3.70%	大賣/鉅額交易
2022/05/20	6	19.83	6	19.93	19.80	0	4,702	0.00%
2022/05/19	2	18.93	2	19.13	19.50	0	4,673	0.00%
2022/05/18	0	0.00	32	18.70	18.70	-32	4,677	-0.68%
2022/05/17	3	18.33	0	0.00	18.45	3	4,752	0.06%
2022/05/16	2	18.15	0	0.00	18.15	2	4,877	0.04%
2022/05/13	1	19.00	0	0.00	18.50	1	5,016	0.02%
2022/05/12	46.4	19.19	27	18.83	19.10	19.4	5,059	0.38%
2022/05/11	31	19.68	31.6	19.80	19.85	-0.6	4,985	-0.01%
2022/05/10	1	18.90	0	0.00	19.50	1	4,929	0.02%
2022/05/09	0	0.00	0	19.10	19.15	0	5,043	0.00%
2022/05/06	2	19.00	2	19.20	19.15	0	5,276	0.00%
2022/05/05	3	18.75	0	0.00	18.85	3	5,410	0.06%
2022/05/04	2	18.73	3	18.87	18.90	-1	5,725	-0.02%
2022/05/03	106	18.93	12	18.94	18.85	94	6,119	1.54%	大買/
2022/04/29	0	0.00	61	18.15	18.15	-61	6,758	-0.90%
2022/04/28	2	17.50	3	17.60	17.65	-1	7,429	-0.01%
2022/04/26	3.1	17.46	6	17.64	17.75	-2.9	10,645	-0.03%
2022/04/25	4	17.40	319	17.44	17.45	-315	12,585	-2.50%	大賣/鉅額交易
2022/04/22	2	18.00	1	18.05	18.15	1	13,091	0.01%
2022/04/21	3	18.10	0	0.00	18.15	3	13,226	0.02%
2022/04/20	6	18.60	1	18.35	18.35	5	13,286	0.04%
2022/04/19	0	0.00	12	18.60	18.50	-12	13,455	-0.09%
2022/04/18	0	0.00	32	17.80	17.70	-32	13,439	-0.24%
2022/04/15	44	18.29	13	18.24	18.30	31	13,395	0.23%
2022/04/14	1	19.75	0	0.00	19.95	1	13,297	0.01%
2022/04/13	2	20.00	8	20.20	20.00	-6	13,388	-0.04%
2022/04/12	4	19.65	0	0.00	19.45	4	13,429	0.03%
2022/04/11	8	19.57	0	0.00	19.60	8	13,455	0.06%
2022/04/08	11	20.03	0	0.00	20.15	11	13,517	0.08%
2022/04/07	0	0.00	12	20.07	19.95	-12	13,664	-0.09%
2022/04/06	3	20.37	0	0.00	20.45	3	13,865	0.02%
2022/04/01	1	20.35	0	0.00	20.35	1	13,881	0.01%
2022/03/31	2	20.55	0	0.00	20.40	2	13,921	0.01%
2022/03/30	0	0.00	40	20.65	20.65	-40	13,980	-0.29%
2022/03/29	3	20.35	1	20.45	20.35	2	13,991	0.01%
2022/03/28	14	20.18	0	0.00	20.55	14	14,035	0.10%
2022/03/25	5	20.56	1	20.60	20.65	4	14,050	0.03%
2022/03/24	1	20.80	2	20.75	20.95	-1	14,078	-0.01%
2022/03/23	18	20.41	16.1	20.40	20.55	1.9	14,099	0.01%
2022/03/21	7	20.61	1	20.55	20.25	6	14,157	0.04%
2022/03/18	1	20.55	10	20.28	20.55	-9	14,202	-0.06%
2022/03/17	0	0.00	1	20.15	20.20	-1	14,316	-0.01%
2022/03/16	0	0.00	1	19.40	19.50	-1	14,345	-0.01%
2022/03/15	3	19.38	1	19.30	19.20	2	14,457	0.01%
2022/03/14	1.1	20.27	4	19.81	19.90	-2.9	14,553	-0.02%
2022/03/11	3	19.50	0	0.00	19.50	3	14,556	0.02%
2022/03/10	6	19.71	53	19.74	19.80	-47	14,671	-0.32%
2022/03/09	0	0.00	3	19.35	19.45	-3	14,856	-0.02%
2022/03/08	26	19.47	21	19.26	19.20	5	15,024	0.03%
2022/03/07	27	19.07	23	19.57	18.80	4	15,000	0.03%
2022/03/04	3	20.20	26	20.26	20.25	-23	15,056	-0.15%
2022/03/03	4	20.75	25.1	20.60	20.50	-21.1	15,350	-0.14%
2022/03/02	2	20.55	0	0.00	20.35	2	15,741	0.01%
2022/03/01	13	20.65	0	0.00	20.50	13	16,195	0.08%
2022/02/25	33	20.39	49	20.24	20.05	-16	16,438	-0.10%
2022/02/24	37.5	20.68	8	20.93	20.30	29.5	16,602	0.18%
2022/02/23	25	20.89	23	20.86	21.35	2	16,741	0.01%
2022/02/22	97.2	21.56	39	21.39	20.90	58.2	17,098	0.34%
2022/02/21	68.2	20.70	34	20.61	21.20	34.2	17,169	0.20%
2022/02/18	70.1	21.58	43	21.77	21.20	27.1	17,231	0.16%
2022/02/17	38	22.01	24	22.01	22.00	14	17,214	0.08%
2022/02/16	40.1	22.40	17	22.37	22.60	23.1	17,359	0.13%
2022/02/15	61.1	22.67	36	22.53	22.25	25.1	17,502	0.14%
2022/02/14	26.4	23.57	10	23.87	23.30	16.4	17,762	0.09%
2022/02/11	32	24.36	20	24.32	24.20	12	18,192	0.07%
2022/02/10	25	24.15	25	24.15	24.00	0	18,850	0.00%
2022/02/09	26	24.50	27	24.38	24.55	-1	19,575	-0.01%
2022/02/08	60	24.24	58	24.15	24.20	2	19,943	0.01%
2022/02/07	19	23.32	39	23.29	23.80	-20	19,748	-0.10%
2022/01/26	95	23.15	90	23.22	22.75	5	19,617	0.03%
2022/01/25	139	23.88	120.1	23.90	23.55	18.9	19,400	0.10%	大買/大賣/
2022/01/24	306	24.66	262	24.40	24.75	44	19,183	0.23%	大買/大賣/
2022/01/21	87	24.87	170.1	24.92	24.10	-83.1	18,577	-0.45%	大賣/
2022/01/20	340.1	26.29	303	26.39	25.80	37.1	17,987	0.21%	大買/大賣/
2022/01/19	301.1	25.99	394	26.42	26.65	-92.9	16,560	-0.56%	大買/大賣/
2022/01/18	391.1	24.37	378.5	24.50	24.85	12.6	14,838	0.08%	大買/大賣/
2022/01/17	128	23.13	108	23.55	23.70	20	12,974	0.15%	大買/大賣/
2022/01/14	16	21.03	22	21.01	21.55	-6	12,592	-0.05%
2022/01/13	14	20.81	11	20.90	20.95	3	12,590	0.02%
2022/01/12	5	21.23	30	21.01	21.05	-25	12,520	-0.20%
2022/01/11	1	20.60	1	20.60	20.50	0	12,338	0.00%
2022/01/10	0	0.00	14	20.71	20.60	-14	12,344	-0.11%
2022/01/07	5.2	20.64	4	20.60	20.55	1.2	12,326	0.01%
2022/01/06	12	20.68	2	20.85	20.60	10	12,252	0.08%
2022/01/05	14	20.64	17	20.24	20.10	-3	12,171	-0.02%
2022/01/04	1	20.75	6	20.45	20.60	-5	12,159	-0.04%
2021/12/30	15	21.27	12	21.23	21.30	3	12,110	0.02%
2021/12/29	61	20.90	127	20.47	21.25	-66	11,959	-0.55%	大賣/
2021/12/28	4	20.10	0	0.00	20.10	4	11,755	0.03%
2021/12/27	1	20.20	0	20.20	20.00	1	11,756	0.01%
2021/12/24	5	20.50	2	20.20	20.20	3	11,766	0.03%
2021/12/23	0	0.00	79	20.15	20.00	-79	11,738	-0.67%
2021/12/22	7	20.04	40	20.10	20.05	-33	11,860	-0.28%
2021/12/21	1	20.35	1	20.25	20.30	0	11,879	0.00%
2021/12/20	11	20.65	49	20.37	20.40	-38	11,974	-0.32%
2021/12/17	14	20.10	28	19.99	20.10	-14	12,071	-0.12%
2021/12/16	3	20.62	0	0.00	20.40	3	12,154	0.02%
2021/12/15	37	20.66	41	20.57	20.55	-4	12,112	-0.03%
2021/12/14	21	20.57	22.2	20.25	20.30	-1.2	12,085	-0.01%
2021/12/13	27	20.70	50	20.83	20.80	-23	12,032	-0.19%
2021/12/10	42	20.03	30	20.01	20.00	12	11,889	0.10%
2021/12/09	16	20.26	112	20.33	20.25	-96	11,891	-0.81%	大賣/
2021/12/08	24	20.85	18	20.77	20.75	6	11,810	0.05%
2021/12/07	42	20.35	2	20.65	20.25	40	11,636	0.34%
2021/12/06	6	20.69	66	20.67	20.45	-60	11,510	-0.52%
2021/12/03	29	20.55	68	20.78	20.30	-39	11,360	-0.34%
2021/12/02	64.3	21.66	29	21.29	20.80	35.3	11,117	0.32%
2021/12/01	18	21.94	44	22.01	22.15	-26	10,895	-0.24%
2021/11/30	26	22.07	65	22.11	21.90	-39	10,740	-0.36%
2021/11/29	58.3	21.26	26	20.68	20.65	32.3	10,474	0.31%
2021/11/26	99	22.57	100	22.57	21.85	-1	10,139	-0.01%
2021/11/25	85	22.40	96	22.39	22.30	-11	9,709	-0.11%
2021/11/24	71	21.66	48	21.30	22.00	23	9,231	0.25%
2021/11/23	23.2	20.56	97	20.77	20.20	-73.8	8,908	-0.83%
2021/11/22	88.7	21.56	64	21.30	21.20	24.7	8,637	0.29%
2021/11/19	129	20.88	100	21.07	21.20	29	8,310	0.35%	大買/
2021/11/18	176	20.09	82	19.97	20.20	94	7,849	1.20%	大買/
2021/11/17	306	19.43	123.1	19.24	19.40	182.9	7,487	2.44%	大買/大賣/鉅額交易
2021/11/16	59	18.83	13	18.63	18.75	46	7,126	0.65%
2021/11/15	119	18.33	4	18.30	18.80	115	6,960	1.65%	大買/鉅額交易
2021/11/12	32.5	18.13	9.1	18.07	18.10	23.5	6,710	0.35%
2021/11/11	60.4	19.14	177	19.10	18.70	-116.7	6,422	-1.82%	大賣/鉅額交易
2021/11/10	236	19.09	111	19.02	18.95	125	5,965	2.10%	大買/大賣/鉅額交易
2021/11/09	193	18.26	169	18.23	18.50	24	5,418	0.44%	大買/大賣/
2021/11/08	288.1	16.96	234	17.25	17.85	54.1	4,626	1.17%	大買/大賣/
2021/11/05	133	16.12	42	15.53	16.25	91	3,755	2.42%	大買/
2021/11/04	1	14.75	4	14.95	14.80	-3	3,213	-0.09%
2021/11/03	24	14.77	0	0.00	14.75	24	3,138	0.76%
2021/11/02	20	14.65	0	14.90	14.75	20	3,102	0.64%
2021/11/01	42	15.12	42	15.15	15.05	0	2,983	0.00%
2021/10/29	27	15.05	25	15.13	15.05	2	2,769	0.07%
2021/10/28	12	14.73	3	15.05	14.60	9	2,635	0.34%
2021/10/26	13	14.85	8	15.04	15.00	5	2,469	0.20%
2021/10/25	19	15.21	1	15.20	15.15	18	2,405	0.75%
2021/10/22	55	15.02	84	15.08	15.10	-29	2,307	-1.26%
2021/10/21	22	14.68	27	15.20	14.50	-5	2,136	-0.23%
2021/10/19	1	14.00	0	0.00	13.90	1	1,983	0.05%
2021/10/18	1	13.90	0	0.00	14.00	1	1,972	0.05%
2021/10/15	0	14.30	0	0.00	14.25	0	1,943	0.00%
2021/10/14	10	14.60	20	14.37	14.40	-10	1,921	-0.52%
2021/10/13	11	14.44	0	0.00	14.30	11	1,907	0.58%
2021/10/12	2	14.85	0	0.00	14.35	2	1,888	0.11%
2021/10/08	11	14.86	12	14.79	14.85	-1	1,830	-0.05%
2021/10/01	1	14.00	15	13.86	13.85	-14	1,768	-0.79%
2021/09/30	0	0.00	1	14.40	14.25	-1	1,717	-0.06%
2021/09/29	43	14.98	18	14.45	14.15	25	1,677	1.49%
2021/09/28	6	14.70	29	14.84	15.05	-23	1,517	-1.52%
2021/09/27	16	14.54	9	14.36	14.45	7	1,439	0.49%
2021/09/24	40.1	14.36	28	14.59	14.60	12.1	1,334	0.91%
2021/09/23	38	14.20	54	14.15	14.15	-16	1,198	-1.34%
2021/09/22	5	13.25	5	13.55	13.45	0	1,055	0.00%
2021/09/17	4	13.63	0	0.00	13.50	4	1,040	0.38%
2021/09/16	12	13.80	3	13.63	13.75	9	1,037	0.87%
2021/09/15	7	13.44	5	13.40	13.35	2	1,006	0.20%
2021/09/14	5	13.91	23	13.82	13.55	-18	990	-1.82%
2021/09/13	37	13.23	23	13.63	13.60	14	882	1.59%
2021/09/09	0	0.00	1	12.60	12.65	-1	814	-0.12%
2021/09/06	3	12.80	0	0.00	12.70	3	835	0.36%
2021/09/02	1	12.65	0	0.00	12.75	1	825	0.12%
2021/09/01	9	12.78	0	0.00	12.80	9	825	1.09%
2021/08/30	0	0.00	1	12.75	12.85	-1	834	-0.12%
2021/08/27	6	12.66	5	12.60	12.60	1	823	0.12%
2021/08/26	5	12.50	5	12.60	12.60	0	822	0.00%
2021/08/25	9	12.71	5	12.75	12.50	4	823	0.49%
2021/08/24	14	12.26	5	12.35	12.25	9	818	1.10%
2021/08/20	0	11.80	0	0.00	11.35	0	817	0.00%
2021/08/19	0	0.00	7	11.55	11.45	-7	814	-0.86%
2021/08/13	0	0.00	1	12.25	12.15	-1	827	-0.12%
2021/08/05	0	0.00	1	12.20	12.15	-1	958	-0.10%
2021/08/02	1	12.20	1	12.15	12.20	0	1,187	0.00%
2021/07/28	0	0.00	1	12.20	12.20	-1	1,562	-0.06%
2021/07/27	1	12.50	0	0.00	12.50	1	1,610	0.06%
2021/07/26	0	0.00	1	12.70	12.75	-1	1,657	-0.06%
2021/07/23	0	0.00	1	12.85	12.80	-1	1,674	-0.06%
2021/07/21	2	13.10	4	12.65	12.60	-2	1,720	-0.12%
2021/07/19	6	13.13	0	0.00	13.20	6	1,767	0.34%
2021/07/16	1	12.90	1	13.00	12.90	0	1,815	0.00%
2021/07/13	0	0.00	0.2	12.60	12.45	-0.2	2,047	-0.01%
2021/07/09	3	13.18	1	13.25	13.15	2	1,980	0.10%
2021/07/02	1	12.75	0	0.00	12.70	1	1,999	0.05%
2021/06/30	9	12.67	21	12.85	12.80	-12	1,977	-0.61%
2021/06/29	0	0.00	17	12.22	12.65	-17	1,950	-0.87%
2021/06/28	2	12.40	3	12.30	12.40	-1	1,933	-0.05%
2021/06/25	5	12.30	0	0.00	12.30	5	1,925	0.26%
2021/06/24	3	12.15	0	0.00	12.15	3	1,907	0.16%
2021/06/21	0	11.55	1	11.45	11.55	-1	1,901	-0.05%
2021/06/18	2	11.60	0	0.00	11.55	2	1,910	0.10%
2021/06/17	3	11.80	15	11.60	11.75	-12	1,912	-0.63%
2021/06/15	0	0.00	2	11.15	11.20	-2	1,894	-0.11%
2021/06/10	5	11.20	0	0.00	11.20	5	1,907	0.26%
2021/06/07	11	11.22	0	0.00	11.20	11	1,928	0.57%
2021/06/02	10	11.40	0	0.00	11.40	10	1,918	0.52%
2021/05/27	1	11.10	0	0.00	11.00	1	1,906	0.05%
2021/05/25	0	0.00	124	11.05	11.05	-124	1,914	-6.48%	大賣/鉅額交易
2021/05/24	2	11.13	2	11.05	11.05	0	1,911	0.00%
2021/05/21	2	11.05	0	0.00	11.00	2	1,919	0.10%
2021/05/20	3	10.88	12	11.10	10.90	-9	1,948	-0.46%
2021/05/17	10	10.33	0	0.00	10.20	10	1,962	0.51%
2021/05/14	4	11.30	0	0.00	11.15	4	1,923	0.21%
2021/05/13	5	11.15	2	11.38	11.15	3	1,897	0.16%
2021/05/12	7	12.28	22	11.98	11.75	-15	1,844	-0.81%
2021/05/11	6	13.28	10	13.78	13.00	-4	1,767	-0.23%
2021/05/10	5	13.64	7	13.84	13.70	-2	1,678	-0.12%
2021/05/07	109.2	13.79	22	13.78	13.90	87.2	1,639	5.32%	大買/
2021/05/06	240	13.41	72	13.34	13.95	168	1,485	11.31%	大買/鉅額交易
2021/05/05	1	12.75	10	12.73	12.70	-9	1,312	-0.69%
2021/05/04	50	12.29	25	12.37	12.40	25	1,294	1.93%
2021/05/03	12	12.83	4	12.79	12.70	8	1,243	0.64%
2021/04/29	20	12.83	10	12.65	12.65	10	1,205	0.83%
2021/04/28	4	12.55	1	12.65	12.65	3	1,237	0.24%
2021/04/27	0	0.00	1	12.70	12.55	-1	1,248	-0.08%
2021/04/26	203	12.82	1	12.65	12.70	202	1,246	16.21%	大買/鉅額交易
2021/04/23	1	12.55	7	12.60	12.65	-6	1,210	-0.50%
2021/04/22	0	0.00	14	12.47	12.50	-14	1,192	-1.17%
2021/04/21	5	12.40	4	12.30	12.55	1	1,124	0.09%
2021/04/20	24	12.56	13	12.57	12.40	11	1,095	1.00%
2021/04/19	2	12.13	13	12.49	12.40	-11	959	-1.15%
2021/04/16	2	11.85	1	11.85	11.85	1	886	0.11%
2021/04/15	1	11.75	0	0.00	11.75	1	885	0.11%
2021/04/14	1	11.70	0	0.00	11.65	1	888	0.11%
2021/04/13	1	11.75	0	0.00	11.80	1	881	0.11%
2021/04/12	1	12.00	2	12.00	11.95	-1	939	-0.11%
2021/04/09	0	0.00	1	11.85	11.90	-1	923	-0.11%
2021/04/08	0	0.00	1	11.90	11.85	-1	912	-0.11%
2021/04/06	1	11.90	0	0.00	11.95	1	913	0.11%
2021/04/01	1	11.80	2	11.75	11.80	-1	913	-0.11%
2021/03/31	1	11.75	0	0.00	11.75	1	912	0.11%
2021/03/24	0	13.10	0	0.00	12.05	0	923	0.00%
2021/03/23	3	12.02	12	11.98	11.95	-9	919	-0.98%
2021/03/18	1	11.85	0	0.00	11.75	1	930	0.11%
2021/03/17	3	11.73	0	0.00	11.80	3	970	0.31%
2021/03/16	0	12.60	24	11.70	11.70	-24	981	-2.45%
2021/03/15	2	11.65	0	0.00	11.70	2	998	0.20%
2021/03/11	2	11.85	0	0.00	11.90	2	1,015	0.20%
2021/03/10	3	11.90	0	0.00	11.85	3	1,017	0.29%
2021/03/08	20	11.95	0	0.00	11.90	20	1,028	1.94%
2021/03/05	1	12.00	0	0.00	12.00	1	1,033	0.10%
2021/03/02	0	0.00	21	12.24	12.15	-21	1,062	-1.98%
2021/02/23	0	0.00	1	12.50	12.55	-1	1,053	-0.09%
2021/02/22	0	0.00	1	12.55	12.55	-1	1,033	-0.10%
2021/02/17	0	12.43	0	0.00	12.00	0	956	0.00%
2021/02/04	0	12.10	0	0.00	11.90	0	961	0.00%
2021/01/29	1	11.90	0	0.00	11.70	1	945	0.11%
2021/01/15	0	11.60	0	0.00	11.60	0	738	0.00%
2021/01/14	0	0.00	3	11.70	11.65	-3	730	-0.41%
2021/01/07	2	11.80	0	0.00	11.95	2	732	0.27%
2021/01/06	0	0.00	9.3	12.22	12.00	-9.3	723	-1.28%
2021/01/04	0.3	12.10	0.3	12.25	12.15	0	639	-0.01%
2020/12/31	0	12.05	0	0.00	12.30	0	636	0.00%
2020/12/30	5.3	12.01	5	12.10	12.20	0.3	628	0.05%
2020/12/28	1	12.20	1	12.15	12.20	0	616	0.00%
2020/12/23	0	0.00	0	12.10	12.10	0	604	0.00%
2020/12/21	0	12.35	0	0.00	12.45	0	600	0.00%
2020/12/14	4	12.81	8	12.83	12.85	-4	576	-0.69%
2020/12/11	8	12.80	2	12.80	12.80	6	545	1.10%
2020/12/09	1	11.40	0	0.00	11.65	1	493	0.20%
2020/12/04	0	0.00	1	12.20	12.30	-1	437	-0.23%
2020/12/03	0	0.00	5	12.45	12.25	-5	446	-1.12%
2020/12/02	0	0.00	7	12.40	12.35	-7	441	-1.58%
2020/12/01	0	0.00	1	12.35	12.50	-1	438	-0.23%
2020/11/30	6	12.35	1	12.35	12.35	5	440	1.13%
2020/11/27	0	0.00	1	11.90	11.95	-1	415	-0.24%
2020/11/26	1	11.95	0	0.00	11.95	1	423	0.24%
2020/11/25	1	11.95	0	0.00	11.75	1	427	0.23%
2020/11/16	1	11.65	0	0.00	11.65	1	434	0.23%
2020/11/12	0	0.00	2	11.50	11.50	-2	442	-0.45%
2020/11/11	0	12.30	1	11.35	11.40	-1	450	-0.22%
2020/11/09	0	0.00	5	11.25	11.30	-5	531	-0.94%
2020/11/03	5	11.15	0	0.00	11.20	5	573	0.87%
2020/11/02	0	0.00	0.1	11.35	11.10	-0.1	585	-0.02%
2020/10/30	0	0.00	0.2	11.20	11.15	-0.2	594	-0.03%
2020/10/29	0	0.00	0	11.35	11.20	0	599	0.00%
2020/10/28	0	0.00	0.4	11.35	11.35	-0.4	600	-0.07%
2020/10/27	0	0.00	0	11.55	11.35	0	603	0.00%
2020/10/19	5	11.60	10	11.50	11.60	-5	660	-0.76%
2020/10/12	6	11.79	0	0.00	11.65	6	765	0.78%
2020/10/08	0	0.00	1	11.90	12.00	-1	774	-0.13%
2020/10/07	5	11.75	0	0.00	11.85	5	806	0.62%
2020/09/25	15	11.07	0	0.00	10.90	15	936	1.60%
2020/09/24	0	0.00	2	11.13	11.20	-2	936	-0.21%
2020/09/22	0	0.00	9	11.60	11.60	-9	941	-0.96%
2020/09/16	0	0.00	1	11.65	11.70	-1	952	-0.10%
2020/09/11	5	11.65	0	0.00	11.60	5	1,112	0.45%
2020/09/08	0	0.00	5	12.05	11.75	-5	1,121	-0.45%
2020/09/07	0	0.00	1	11.85	11.75	-1	1,113	-0.09%
2020/09/03	0	0.00	1	12.10	11.95	-1	1,119	-0.09%
2020/08/28	1	11.60	0	0.00	11.60	1	1,088	0.09%
2020/08/27	0	0.00	2	11.60	11.60	-2	1,087	-0.18%
2020/08/21	1	11.55	10	11.55	11.55	-9	1,091	-0.82%
2020/08/20	10	11.05	12	11.51	11.30	-2	1,089	-0.18%
2020/08/19	11	11.82	24	11.86	11.85	-13	1,074	-1.21%
2020/08/18	2	11.90	1	12.00	11.80	1	1,068	0.09%
2020/08/17	1	11.55	22	11.55	11.55	-21	1,059	-1.98%
2020/08/14	2	11.33	0	0.00	11.35	2	1,052	0.19%
2020/08/13	30	11.37	44	11.39	11.55	-14	1,037	-1.35%
2020/08/12	2	12.50	106	12.41	12.45	-104	970	-10.72%	大賣/鉅額交易
2020/08/11	12	12.75	120	12.73	12.75	-108	963	-11.21%	大賣/鉅額交易
2020/08/10	1	13.15	0	0.00	13.30	1	952	0.11%
2020/08/07	2	12.95	4	13.05	13.15	-2	954	-0.21%
2020/08/06	26	13.38	50	13.37	13.20	-24	955	-2.51%
2020/08/05	16	12.98	0	0.00	13.30	16	946	1.69%
2020/08/04	1	12.70	75	12.49	12.65	-74	943	-7.84%
2020/08/03	15	12.30	0	0.00	12.45	15	950	1.58%
2020/07/29	0	0.00	65	12.66	12.70	-65	990	-6.56%
2020/07/28	2	12.55	25	12.38	12.40	-23	989	-2.32%
2020/07/27	0	0.00	110	12.93	12.95	-110	979	-11.23%	大賣/鉅額交易
2020/07/24	15	13.30	8	13.15	13.25	7	972	0.72%
2020/07/23	15	13.62	0	0.00	13.55	15	963	1.56%
2020/07/22	16	13.60	0	0.00	13.65	16	969	1.65%
2020/07/21	1	13.60	0	0.00	13.55	1	965	0.10%
2020/07/20	0	0.00	26	13.72	13.70	-26	973	-2.67%
2020/07/17	9	14.69	44	14.12	14.10	-35	949	-3.69%
2020/07/16	34	14.30	9	14.03	14.45	25	895	2.79%
2020/07/14	25	13.25	7	13.30	13.15	18	860	2.09%
2020/07/13	68	13.38	40	13.16	13.65	28	823	3.40%
2020/07/10	4	12.20	32	12.40	12.45	-28	736	-3.80%
2020/07/09	4	12.13	0	0.00	12.10	4	723	0.55%
2020/07/08	3	12.17	0	0.00	12.25	3	727	0.41%
2020/07/07	10	12.20	6	12.15	12.15	4	734	0.54%
2020/07/06	23	12.41	0	0.00	12.40	23	759	3.03%
2020/07/03	2	12.20	2	12.20	12.25	0	767	0.00%
2020/07/02	5	12.31	0	0.00	12.40	5	766	0.65%
2020/06/30	2	12.15	0	0.00	12.25	2	758	0.26%
2020/06/29	7	12.16	2	12.10	12.15	5	755	0.66%
2020/06/23	2	12.23	0	0.00	12.25	2	751	0.27%
2020/06/22	10	12.20	2	12.10	12.25	8	749	1.07%
2020/06/19	30	12.47	7	12.33	12.45	23	738	3.11%
2020/06/18	6	12.33	11	12.40	12.40	-5	678	-0.74%
2020/06/17	6	11.42	0	0.00	11.30	6	595	1.01%
2020/06/12	6	10.45	0	0.00	10.45	6	625	0.96%
2020/06/10	1	11.25	0	0.00	11.10	1	649	0.15%
2020/06/02	2	11.05	0	0.00	11.10	2	716	0.28%
2020/06/01	0	0.00	4	11.20	11.15	-4	714	-0.56%
2020/05/26	10	10.85	0	0.00	10.85	10	727	1.38%
2020/05/25	0	0.00	5	10.85	10.90	-5	724	-0.69%
2020/05/19	0	0.00	3	11.35	11.20	-3	716	-0.42%
2020/05/18	0	0.00	2	11.25	11.25	-2	715	-0.28%
2020/05/15	1	11.15	4	11.20	11.15	-3	714	-0.42%
2020/05/13	0	0.00	33	11.75	11.80	-33	700	-4.71%
2020/05/12	0	0.00	20	11.50	11.60	-20	695	-2.88%
2020/05/08	1	11.40	0	0.00	11.30	1	685	0.15%
2020/05/07	1	11.55	0	0.00	11.65	1	679	0.15%
2020/05/05	0	0.00	5	10.75	11.10	-5	641	-0.78%
2020/04/29	0	0.00	20	10.45	10.45	-20	631	-3.17%
2020/04/28	0	10.85	2	10.25	10.20	-2	628	-0.32%
2020/04/27	3	10.20	0	0.00	10.20	3	649	0.46%
2020/04/21	5	9.69	0	0.00	9.58	5	629	0.79%
2020/04/20	0	10.10	0	0.00	10.10	0	623	0.00%
2020/04/17	4	9.80	0	0.00	9.81	4	619	0.65%
2020/04/16	0	9.80	10	9.77	9.79	-10	617	-1.62%
2020/04/15	3	9.86	0	0.00	9.89	3	634	0.47%
2020/04/13	4	9.80	0	0.00	9.76	4	650	0.61%
2020/04/10	2	10.04	0	0.00	10.00	2	650	0.31%
2020/04/09	11	9.97	12	9.80	10.25	-1	650	-0.15%
2020/04/08	7	9.09	0	0.00	9.36	7	624	1.12%
2020/04/07	0	0.00	8	8.47	8.51	-8	615	-1.30%
2020/04/06	0	0.00	2	8.42	8.34	-2	647	-0.31%
2020/03/30	1	7.75	0	0.00	8.00	1	660	0.15%
2020/03/25	0	0.00	0.1	8.13	8.13	-0.1	657	-0.01%
2020/03/20	2	7.94	0	0.00	8.00	2	699	0.29%
2020/03/18	5	8.41	0	0.00	8.38	5	666	0.75%
2020/03/17	1	8.17	22	8.24	8.20	-21	661	-3.17%
2020/03/16	2	9.46	4	9.55	9.05	-2	648	-0.31%
2020/03/13	4	9.84	7	9.81	9.90	-3	637	-0.47%
2020/03/12	51	11.06	1	11.30	10.90	50	606	8.24%
2020/03/11	22	12.05	0	0.00	11.95	22	596	3.69%
2020/03/10	2	11.80	2	11.95	12.10	0	598	0.00%
2020/03/09	11	12.17	10	12.15	12.00	1	598	0.17%
2020/03/06	12	12.27	0	0.00	12.30	12	613	1.96%
2020/03/03	10	12.40	0	0.00	12.30	10	623	1.60%
2020/03/02	5	12.30	1	12.30	12.25	4	623	0.64%
2020/02/27	4	12.79	19	12.63	12.55	-15	617	-2.43%
2020/02/26	4	12.45	0	0.00	12.45	4	605	0.66%
2020/02/25	0	0.00	1	12.45	12.45	-1	607	-0.16%
2020/02/24	3	12.40	0	0.00	12.45	3	608	0.49%
2020/02/21	5	12.47	0	0.00	12.45	5	613	0.81%
2020/02/19	2	12.45	0	0.00	12.55	2	619	0.32%
2020/02/13	5	12.65	0	0.00	12.55	5	639	0.78%
2020/02/11	3	12.50	0	0.00	12.50	3	650	0.46%
2020/02/07	1	12.50	0	0.00	12.50	1	654	0.15%
2020/02/06	10	12.65	0	0.00	12.70	10	654	1.53%
2020/02/05	5	12.60	0	0.00	12.60	5	651	0.77%
2020/02/04	1	12.60	15	12.58	12.55	-14	649	-2.15%
2020/02/03	1	12.20	0	0.00	12.35	1	646	0.15%
2020/01/31	4	12.60	86	12.68	12.80	-82	647	-12.67%
2020/01/30	19	12.60	12	12.93	12.55	7	653	1.07%
2020/01/17	3	13.45	4	13.45	13.45	-1	655	-0.15%
2020/01/16	4	13.48	0	0.00	13.45	4	651	0.61%
2020/01/15	2	13.60	0	0.00	13.60	2	644	0.31%
2020/01/14	10	13.69	0	0.00	13.60	10	646	1.55%
2020/01/07	0	0.00	50	13.65	13.65	-50	632	-7.91%
2020/01/06	1	13.65	2	14.00	13.75	-1	628	-0.16%
2020/01/03	55	14.07	0	0.00	14.00	55	618	8.89%
2019/12/30	11	14.65	10	14.69	14.55	1	593	0.17%
2019/12/26	0	0.00	1	14.10	14.05	-1	562	-0.18%
2019/12/24	8	13.86	0	0.00	13.85	8	556	1.44%
2019/12/23	1	13.75	0	0.00	13.80	1	555	0.18%
2019/12/20	21	13.92	0	0.00	13.90	21	555	3.78%
2019/12/18	82	14.18	3	14.05	14.15	79	564	14.00%
2019/12/16	1	13.75	0	0.00	13.90	1	560	0.18%
2019/12/13	0	0.00	3	13.75	13.75	-3	623	-0.48%
2019/12/12	0	0.00	75	13.65	13.70	-75	674	-11.12%
2019/12/10	0	0.00	11	14.10	14.05	-11	665	-1.65%
2019/12/06	0	0.00	10	13.98	13.95	-10	651	-1.53%
2019/12/05	0	0.00	4	13.80	13.80	-4	636	-0.63%
2019/12/02	20	13.45	0	0.00	13.45	20	611	3.27%
2019/11/29	10	13.40	3	13.50	13.45	7	611	1.14%
2019/11/28	0	0.00	1	13.40	13.40	-1	614	-0.16%
2019/11/19	1	13.30	0	0.00	13.25	1	613	0.16%
2019/11/18	0	0.00	1	13.35	13.30	-1	610	-0.16%
2019/11/15	0	0.00	1	13.45	13.40	-1	609	-0.16%
2019/11/14	1	13.40	0	0.00	13.40	1	604	0.17%
2019/11/13	6	13.53	16	13.50	13.55	-10	604	-1.66%
2019/11/12	0	0.00	1	13.55	13.60	-1	601	-0.17%
2019/11/11	12	13.35	0	0.00	13.35	12	598	2.00%
2019/11/08	45	13.49	0	0.00	13.45	45	596	7.54%
2019/11/06	0	0.00	4	13.56	13.45	-4	594	-0.67%
2019/11/05	0	0.00	2	13.40	13.45	-2	589	-0.34%
2019/10/31	0	0.00	2	13.40	13.40	-2	637	-0.31%
2019/10/29	0	0.00	10	13.50	13.55	-10	691	-1.45%
2019/10/28	1	13.45	0	0.00	13.40	1	700	0.14%
2019/10/24	0	0.00	2	13.30	13.20	-2	696	-0.29%
2019/10/21	0	0.00	7	13.35	13.40	-7	725	-0.96%
2019/10/18	35	13.62	13	13.62	13.35	22	743	2.96%
2019/10/17	12	13.59	0	0.00	13.50	12	746	1.61%
2019/10/14	0	0.00	2	13.15	13.10	-2	754	-0.27%
2019/10/09	2	12.85	0	0.00	12.85	2	758	0.26%
2019/10/07	6	13.08	0	0.00	13.00	6	780	0.77%
2019/10/04	2	13.15	0	0.00	13.15	2	794	0.25%
2019/09/27	2	12.90	0	0.00	12.80	2	849	0.24%
2019/09/25	0	0.00	1	12.95	12.90	-1	855	-0.12%
2019/09/19	3	13.73	0	0.00	13.30	3	833	0.36%
2019/09/18	7	13.30	1	13.70	13.80	6	795	0.75%
2019/09/17	0	0.00	1	12.90	12.80	-1	735	-0.14%
2019/09/06	1	12.05	0	0.00	12.05	1	691	0.14%
2019/09/03	0	0.00	5	12.20	12.15	-5	697	-0.72%
2019/09/02	2	12.00	0	0.00	12.05	2	693	0.29%
2019/08/26	1	11.80	0	0.00	11.75	1	757	0.13%
2019/08/16	2	12.05	0	0.00	12.00	2	806	0.25%
2019/08/15	3	11.92	0	0.00	11.90	3	807	0.37%
2019/08/12	1	12.35	0	0.00	12.35	1	797	0.13%
2019/08/08	1	12.30	0	0.00	12.25	1	797	0.13%
2019/08/07	1	12.20	0	0.00	12.10	1	805	0.12%
2019/08/06	1	12.00	1	12.00	12.15	0	824	0.00%
2019/08/05	2	12.35	1	12.45	12.20	1	833	0.12%
2019/08/02	3	12.65	0	0.00	12.65	3	831	0.36%
2019/08/01	0	0.00	2	13.20	13.20	-2	819	-0.24%
2019/07/31	3	15.55	0	0.00	15.45	3	811	0.37%
2019/07/30	0	0.00	19	15.50	15.50	-19	785	-2.42%
2019/07/29	0	0.00	10	15.75	15.70	-10	777	-1.29%
2019/07/23	1	15.60	0	0.00	15.60	1	785	0.13%
2019/07/22	0	0.00	1	15.80	15.80	-1	783	-0.13%
2019/07/19	9	15.43	5	15.50	15.40	4	772	0.52%
2019/07/17	5	15.43	2	15.50	15.50	3	779	0.38%
2019/07/12	0	0.00	1	15.65	15.65	-1	789	-0.13%
2019/07/11	20	15.68	0	0.00	15.60	20	815	2.45%
2019/07/09	7	15.70	0	0.00	15.75	7	821	0.85%
2019/07/08	0	0.00	16	15.74	15.85	-16	810	-1.97%
2019/07/03	2	15.08	0	0.00	15.05	2	842	0.24%
2019/06/28	3	15.05	0	0.00	15.10	3	913	0.33%
2019/06/19	4	15.10	0	0.00	15.10	4	1,393	0.29%
2019/06/14	1	14.95	0	0.00	14.95	1	1,591	0.06%
2019/06/11	5	15.05	0	0.00	15.00	5	1,703	0.29%
2019/06/10	3	15.10	0	0.00	15.05	3	1,704	0.18%
2019/06/06	2.1	15.05	0	0.00	15.05	2.1	1,709	0.12%
2019/06/03	10	15.80	0	0.00	15.40	10	1,714	0.58%
2019/05/31	5	15.50	0	0.00	15.50	5	1,657	0.30%
2019/05/29	1	15.40	1	15.40	15.40	0	1,676	0.00%
2019/05/28	8	15.44	8	15.55	15.60	0	1,675	0.00%
2019/05/27	0	0.00	5	14.85	14.95	-5	1,655	-0.30%
2019/05/24	5	14.75	0	0.00	14.85	5	1,659	0.30%
2019/05/22	0	0.00	5	15.05	14.95	-5	1,666	-0.30%
2019/05/16	5	14.95	0	0.00	14.95	5	1,753	0.29%
2019/05/14	9	14.49	1	14.45	14.50	8	1,775	0.45%
2019/05/13	6	14.93	0	0.00	14.70	6	1,756	0.34%
2019/05/10	9	15.18	0	0.00	15.20	9	1,741	0.52%
2019/05/09	3	15.58	0	0.00	15.55	3	1,729	0.17%
2019/05/07	2	16.00	0	0.00	15.90	2	1,709	0.12%
2019/04/29	0	0.00	1	16.15	16.05	-1	1,644	-0.06%
2019/04/26	0	0.00	6	16.25	16.05	-6	1,636	-0.37%
2019/04/25	2	16.23	7	16.36	16.15	-5	1,639	-0.31%
2019/04/24	1	16.35	0	0.00	16.30	1	1,634	0.06%
2019/04/19	0	0.00	2	16.18	16.20	-2	1,653	-0.12%
2019/04/18	7	16.38	16	16.48	16.15	-9	1,647	-0.55%
2019/04/17	2	16.45	10	16.45	16.55	-8	1,628	-0.49%
2019/04/15	11	16.30	0	0.00	16.25	11	1,601	0.69%
2019/04/12	0	0.00	70	16.50	16.50	-70	1,580	-4.43%
2019/04/10	0	0.00	2	16.80	16.65	-2	1,572	-0.13%
2019/04/09	1	16.55	0	0.00	16.60	1	1,517	0.07%
2019/04/08	0	0.00	1	16.65	16.55	-1	1,513	-0.07%
2019/04/03	11	16.60	4	16.60	16.65	7	1,485	0.47%
2019/04/02	5	16.56	10	16.56	16.50	-5	1,472	-0.34%
2019/04/01	1	16.60	2	16.45	16.45	-1	1,438	-0.07%
2019/03/29	0	0.00	7	16.79	16.70	-7	1,403	-0.50%
2019/03/28	7	16.66	0	0.00	16.65	7	1,392	0.50%
2019/03/27	2	16.70	1	16.80	16.95	1	1,378	0.07%
2019/03/26	63	17.48	0	0.00	16.95	63	1,356	4.64%
2019/03/25	20.5	17.01	17	16.79	16.95	3.5	1,281	0.27%
2019/03/22	91	16.35	107	16.42	16.50	-16	1,280	-1.25%	大賣/
2019/03/21	1	15.80	0	0.00	15.95	1	1,102	0.09%
2019/03/20	10	14.20	26	14.34	14.50	-16	991	-1.61%
2019/03/19	13	14.44	13	14.57	14.45	0	976	0.00%
2019/03/18	1	14.15	12	14.14	14.75	-11	914	-1.20%
2019/03/15	4	13.38	11	13.36	13.45	-7	823	-0.85%
2019/03/14	5	13.09	0	0.00	13.10	5	814	0.61%
2019/03/12	0	13.20	0	0.00	13.20	0	870	0.00%
2019/03/11	0	0.00	6	13.10	13.10	-6	890	-0.67%
2019/03/08	6	13.11	0	0.00	13.10	6	922	0.65%
2019/03/07	11	13.35	0	0.00	13.30	11	931	1.18%
2019/03/06	0	0.00	10	13.45	13.40	-10	948	-1.05%
2019/03/05	20	13.45	3	13.47	13.40	17	955	1.78%
2019/03/04	9	13.31	0	0.00	13.35	9	938	0.96%
2019/02/27	0	0.00	6	13.44	13.40	-6	942	-0.64%
2019/02/26	0.3	13.35	8	13.38	13.30	-7.7	947	-0.82%
2019/02/25	0	0.00	5	13.20	13.25	-5	936	-0.53%
2019/02/22	7	12.96	5	13.00	13.00	2	941	0.21%
2019/02/21	5	12.95	0	0.00	13.00	5	953	0.52%
2019/02/20	8	12.91	2	12.95	12.90	6	975	0.62%
2019/02/19	12	12.89	0	0.00	12.85	12	979	1.23%
2019/02/18	0	0.00	2	13.25	13.10	-2	972	-0.21%
2019/02/15	1	12.85	10	13.10	13.10	-9	976	-0.92%
2019/02/14	0	0.00	4.1	12.61	12.75	-4.1	932	-0.44%
2019/02/12	0	0.00	4	12.40	12.40	-4	907	-0.44%
2019/01/30	4	12.30	0	0.00	12.25	4	918	0.44%
2019/01/29	0	0.00	7	12.21	12.25	-7	921	-0.76%
2019/01/25	1	12.30	2	12.40	12.30	-1	927	-0.11%
2019/01/24	2	12.25	0	0.00	12.30	2	929	0.22%
2019/01/22	0	0.00	1	12.25	12.25	-1	945	-0.11%
2019/01/15	0	0.00	2	12.30	12.30	-2	952	-0.21%
2019/01/14	7.5	12.33	31	12.40	12.15	-23.5	940	-2.50%
2019/01/10	0	0.00	7	12.20	12.20	-7	903	-0.77%
2019/01/08	1	12.05	4	12.14	12.10	-3	904	-0.33%
2019/01/04	3	12.00	0	0.00	11.95	3	897	0.33%
2019/01/02	0	0.00	15	12.18	12.10	-15	923	-1.62%
2018/12/28	5	12.05	0	0.00	12.10	5	906	0.55%
2018/12/27	0	0.00	13	12.15	12.05	-13	917	-1.42%
2018/12/26	4	12.10	4	12.15	12.00	0	921	0.00%
2018/12/25	2	12.10	1	12.15	12.15	1	941	0.11%
2018/12/22	3	12.25	1	12.35	12.20	2	943	0.21%
2018/12/20	5	12.35	35	12.25	12.10	-30	928	-3.23%
2018/12/19	22	12.53	11	12.56	12.40	11	914	1.20%
2018/12/18	15	12.43	1	12.40	12.40	14	901	1.55%
2018/12/17	17	12.27	25	12.30	12.60	-8	883	-0.91%
2018/12/14	0	0.00	1	12.35	12.30	-1	775	-0.13%
2018/12/13	9	12.32	5	12.40	12.30	4	771	0.52%
2018/12/12	0	0.00	10	12.20	12.30	-10	765	-1.31%
2018/12/11	11	12.17	10	12.28	12.10	1	757	0.13%
2018/12/10	11	12.29	0	0.00	12.15	11	750	1.46%
2018/12/07	19	12.46	12	12.57	12.45	7	747	0.94%
2018/12/06	99	12.47	138.3	12.50	12.70	-39.3	730	-5.39%	大賣/
2018/12/05	124	12.42	164	12.41	12.70	-40	705	-5.67%	大買/大賣/
2018/12/04	50	12.72	35	12.70	12.70	15	673	2.23%
2018/12/03	17	12.84	5	12.85	12.80	12	655	1.83%
2018/11/30	9	12.72	16	12.86	12.90	-7	618	-1.13%
2018/11/29	63	12.92	33	12.98	12.85	30	602	4.98%
2018/11/28	4	12.65	22	12.82	12.80	-18	587	-3.06%
2018/11/27	0	0.00	2	12.80	12.75	-2	577	-0.35%
2018/11/26	30	13.06	19	13.03	12.95	11	570	1.93%
2018/11/23	39	13.23	34	13.14	13.20	5	561	0.89%
2018/11/22	12	13.60	9	13.60	13.45	3	553	0.54%
2018/11/21	12	13.53	3	13.60	13.55	9	546	1.65%
2018/11/20	67	13.90	18	13.91	13.85	49	533	9.18%
2018/11/19	14	16.90	5	17.01	16.80	9	516	1.74%
2018/11/16	18	16.90	21	16.94	16.90	-3	493	-0.61%
2018/11/15	7	16.86	0	0.00	16.90	7	481	1.45%
2018/11/14	9	16.90	59	16.85	16.85	-50	473	-10.57%
2018/11/13	7	17.02	5	17.14	17.10	2	452	0.44%
2018/11/12	2	17.30	0	0.00	17.20	2	452	0.44%
2018/11/09	3	17.15	26	17.29	17.25	-23	450	-5.11%
2018/11/08	0	0.00	2	17.45	17.30	-2	456	-0.44%
2018/11/06	3	17.10	0	0.00	16.85	3	452	0.66%
2018/11/05	4	16.99	27	17.00	17.00	-23	461	-4.98%
2018/11/02	9	16.85	6	16.95	16.85	3	468	0.64%
2018/11/01	2	16.90	54	16.96	16.85	-52	467	-11.13%
2018/10/31	0	0.00	1	16.95	16.95	-1	464	-0.22%
2018/10/30	1	17.00	0	0.00	17.00	1	459	0.22%
2018/10/29	2	17.20	3	17.45	17.45	-1	467	-0.21%
2018/10/25	3	16.70	0	0.00	17.25	3	492	0.61%
2018/10/24	3	17.05	0	0.00	17.35	3	485	0.62%
2018/10/23	3	17.25	0	0.00	17.25	3	493	0.61%
2018/10/22	3	17.35	0	0.00	17.40	3	517	0.58%
2018/10/19	5	17.16	4	17.10	17.30	1	524	0.19%
2018/10/17	2	17.60	0	0.00	17.55	2	519	0.38%
2018/10/16	2	17.65	0	0.00	17.65	2	517	0.39%
2018/10/12	103	17.10	0	0.00	17.50	103	522	19.73%	大買/鉅額交易
2018/10/11	2	16.60	2	16.80	16.60	0	517	0.00%
2018/10/04	1	19.10	1	19.10	19.05	0	484	0.00%
2018/10/03	1	18.40	1	18.85	18.95	0	477	0.00%
2018/10/02	2	18.13	0	0.00	18.05	2	456	0.44%
2018/10/01	0	0.00	10	18.15	18.20	-10	456	-2.19%
2018/09/28	4	18.18	22	18.35	18.20	-18	473	-3.80%
2018/09/27	2	18.40	25	18.36	18.30	-23	535	-4.29%
2018/09/26	1	18.30	19	18.36	18.30	-18	596	-3.02%
2018/09/25	0	0.00	20	18.40	18.40	-20	603	-3.31%
2018/09/21	0	0.00	19	18.45	18.45	-19	607	-3.13%
2018/09/20	0	0.00	35	18.57	18.45	-35	608	-5.76%
2018/09/19	0	0.00	57	18.46	18.50	-57	611	-9.32%
2018/09/18	0	0.00	37	18.41	18.35	-37	613	-6.03%
2018/09/17	1	18.45	40	18.40	18.40	-39	618	-6.31%
2018/09/14	3	18.45	40	18.54	18.50	-37	626	-5.91%
2018/09/13	0	0.00	75	18.27	18.50	-75	628	-11.94%
2018/09/05	3	18.75	0	0.00	18.75	3	683	0.44%
2018/08/22	3	18.65	0	0.00	18.75	3	758	0.40%
2018/08/15	2	18.45	0	0.00	18.45	2	784	0.26%
2018/08/14	0	0.00	6	18.74	18.95	-6	789	-0.76%
2018/08/09	6	19.63	5	19.80	19.55	1	803	0.12%
2018/08/08	10	19.80	0	0.00	19.75	10	807	1.24%
2018/08/07	10	19.67	0	0.00	19.70	10	804	1.24%
2018/08/06	10	19.65	0	0.00	19.70	10	811	1.23%
2018/08/02	15	19.83	5	20.00	19.70	10	797	1.25%
2018/08/01	5	19.65	0	0.00	20.00	5	777	0.64%
2018/07/31	10	19.40	0	0.00	19.50	10	762	1.31%
2018/07/30	5	19.30	0	0.00	19.35	5	758	0.66%
2018/07/27	10	19.15	0	0.00	19.15	10	751	1.33%
2018/07/26	10	19.05	0	0.00	18.95	10	734	1.36%
2018/07/20	0	0.00	1	18.90	19.00	-1	741	-0.13%
2018/07/18	3	18.90	0	0.00	18.90	3	735	0.41%
2018/07/09	2	18.10	0	0.00	18.15	2	773	0.26%
2018/07/06	0.5	17.90	5	18.15	18.05	-4.5	783	-0.57%
2018/07/05	1.5	18.18	7	17.94	18.55	-5.5	791	-0.70%
2018/07/04	15	19.52	1	19.25	19.20	14	763	1.83%
2018/07/03	1	21.75	0	0.00	21.30	1	759	0.13%
2018/06/27	7	22.15	0	0.00	22.05	7	839	0.83%
2018/06/21	0	0.00	0	22.35	22.35	0	837	0.00%
2018/06/20	0	0.00	4	22.30	22.25	-4	845	-0.47%
2018/06/15	4	22.70	6	22.60	22.60	-2	842	-0.24%
2018/06/11	8	22.58	8	22.45	22.30	0	843	0.00%
2018/06/08	4	22.35	0	0.00	22.25	4	836	0.48%
2018/06/07	3	22.15	5	22.20	22.20	-2	825	-0.24%
2018/06/04	0	0.00	3	21.60	21.90	-3	832	-0.36%
2018/06/01	3	21.25	3	21.45	21.40	0	833	0.00%
2018/05/31	3	21.30	0	0.00	21.40	3	837	0.36%
2018/05/30	0	0.00	5	21.60	21.50	-5	851	-0.59%
2018/05/29	9	21.10	0	0.00	21.35	9	851	1.06%
2018/05/25	6	20.98	3	21.10	21.00	3	937	0.32%
2018/05/23	3	21.43	0	0.00	21.45	3	1,026	0.29%
2018/05/22	4	21.81	2	21.65	21.65	2	1,032	0.19%
2018/05/17	2	22.48	0	0.00	22.50	2	1,110	0.18%
2018/05/16	0	0.00	51	22.33	22.30	-51	1,136	-4.49%
2018/05/15	0	0.00	33	22.11	22.00	-33	1,172	-2.81%
2018/05/14	4	21.95	7	22.06	21.95	-3	1,194	-0.25%
2018/05/07	0	0.00	1	21.90	21.95	-1	1,182	-0.08%
2018/05/04	4	21.88	0	0.00	21.75	4	1,183	0.34%
2018/05/03	3	22.15	2	22.10	22.10	1	1,179	0.08%
2018/05/02	4	22.15	0	0.00	22.15	4	1,172	0.34%
2018/04/30	0	0.00	6	22.35	22.15	-6	1,168	-0.51%
2018/04/26	3	21.88	0	0.00	21.60	3	1,167	0.26%
2018/04/25	0.5	21.80	0	0.00	21.90	0.5	1,163	0.04%
2018/04/24	3	21.90	1	21.90	21.80	2	1,168	0.17%
2018/04/23	0	0.00	1	22.45	22.40	-1	1,172	-0.09%
2018/04/20	3	22.15	0	0.00	22.15	3	1,171	0.26%
2018/04/19	10	22.31	25	22.27	22.35	-15	1,167	-1.28%
2018/04/18	2	22.10	34	22.06	22.05	-32	1,150	-2.78%
2018/04/17	0.5	21.90	101	22.04	22.00	-100.5	1,145	-8.77%	大賣/
2018/04/16	5	22.28	5	22.66	22.20	0	1,136	0.00%
2018/04/13	0	0.00	36	22.94	22.70	-36	1,122	-3.21%
2018/04/12	8	23.16	63	23.10	22.95	-55	1,115	-4.93%
2018/04/11	15	23.53	28	23.62	23.25	-13	1,100	-1.18%
2018/04/10	1	23.40	42	23.70	23.55	-41	1,080	-3.79%
2018/04/09	41	23.58	73	23.68	23.15	-32	1,072	-2.98%
2018/04/03	2	22.55	43	22.30	22.55	-41	1,016	-4.04%
2018/04/02	0	0.00	42	21.92	22.30	-42	993	-4.23%
2018/03/31	0	0.00	49	21.18	21.65	-49	961	-5.10%
2018/03/30	0	0.00	35	21.02	20.85	-35	945	-3.70%
2018/03/29	0	0.00	57	20.89	20.70	-57	929	-6.13%
2018/03/27	0	0.00	17	21.14	21.00	-17	938	-1.81%
2018/03/26	0	0.00	20	21.00	20.95	-20	935	-2.14%
2018/03/22	2	21.15	0	0.00	21.20	2	918	0.22%
2018/03/20	0	0.00	71	21.42	21.50	-71	896	-7.92%
2018/03/19	0	0.00	40	21.68	21.40	-40	891	-4.49%
2018/03/16	0	0.00	45	21.68	21.45	-45	884	-5.09%
2018/03/15	1	21.40	56	21.51	21.40	-55	871	-6.31%
2018/03/13	1	21.10	30	21.10	21.10	-29	862	-3.36%
2018/03/12	1	21.25	0	0.00	20.95	1	862	0.12%
2018/03/08	1	20.80	0	0.00	20.75	1	872	0.11%
2018/03/06	1	21.00	0	0.00	20.85	1	910	0.11%
2018/03/05	2	21.00	229	21.29	20.90	-227	905	-25.08%	大賣/鉅額交易
2018/03/02	2	21.50	96	21.69	21.45	-94	897	-10.47%
2018/03/01	18	21.84	174	21.93	21.55	-156	891	-17.50%	大賣/鉅額交易
2018/02/27	5	21.97	120	22.86	22.20	-115	880	-13.05%	大賣/鉅額交易
2018/02/26	11	21.62	19	21.43	22.30	-8	813	-0.98%
2018/02/23	9	20.30	6	20.10	20.30	3	733	0.41%
2018/02/22	0	0.00	1	19.20	19.40	-1	723	-0.14%
2018/02/21	17	19.64	0	0.00	19.35	17	734	2.31%
2018/02/09	9	17.72	0	0.00	17.50	9	664	1.35%
2018/02/08	14	19.43	25	19.44	18.90	-11	637	-1.72%
2018/02/07	14	20.05	9	19.35	19.20	5	603	0.83%
2018/02/05	1	23.10	0	0.00	23.20	1	538	0.19%
2018/01/18	2	24.60	0	0.00	24.50	2	622	0.32%