官田鋼 (2017)-台新券商分點個股進出

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

官田鋼

(2017)

可現股當沖

股價
15.20
漲跌
▲0.10
漲幅
+0.66%
成交量
2,449張
產業
上市鋼鐵類股
257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

官田鋼 (2017)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/19	13	15.14	29	15.08	15.20	-16	1,029	-1.55%
2024/04/18	1.6	15.10	59.2	15.24	15.10	-57.6	994	-5.80%
2024/04/17	2	14.65	21	14.98	15.00	-19	958	-1.98%
2024/04/16	0	0.00	0	14.20	14.10	0	937	0.00%
2024/04/12	0	0.00	2	14.55	14.40	-2	947	-0.21%
2024/04/11	5	14.80	1	14.65	14.65	4	941	0.42%
2024/04/10	0	0.00	15.7	15.29	15.15	-15.7	927	-1.69%
2024/04/09	29	15.25	42	15.19	15.15	-13	895	-1.45%
2024/04/08	11.2	14.50	1	14.25	14.65	10.2	844	1.20%
2024/04/03	1	14.25	6	14.24	14.05	-5	821	-0.61%
2024/04/02	2	13.70	0	0.00	13.70	2	802	0.25%
2024/04/01	0	0.00	18	13.80	13.80	-18	807	-2.23%
2024/03/29	2	13.75	10	13.70	13.75	-8	815	-0.98%
2024/03/28	2	13.80	0	0.00	13.85	2	847	0.24%
2024/03/27	0	0.00	1	13.80	13.80	-1	869	-0.11%
2024/03/26	10	13.85	0	0.00	13.85	10	873	1.14%
2024/03/25	13	13.98	6.6	13.95	14.00	6.4	898	0.71%
2024/03/22	5	14.05	0	0.00	14.05	5	936	0.53%
2024/03/21	0	0.00	0.1	14.05	14.15	-0.1	1,037	-0.01%
2024/03/20	0	0.00	5	13.95	13.90	-5	1,223	-0.41%
2024/03/19	0	0.00	0	14.10	14.05	0	1,226	0.00%
2024/03/18	5	14.11	0	0.00	14.05	5	1,231	0.41%
2024/03/15	1	14.15	5.3	14.12	14.10	-4.3	1,236	-0.35%
2024/03/14	5	14.40	0	0.00	14.25	5	1,235	0.40%
2024/03/13	13	14.27	7	14.11	14.15	6	1,250	0.48%
2024/03/12	0.2	14.50	1	14.50	14.40	-0.8	1,247	-0.06%
2024/03/07	1	14.60	0	0.00	14.55	1	1,291	0.08%
2024/03/06	2	14.33	1	14.25	14.30	1	1,287	0.08%
2024/03/05	6	14.29	1.2	14.26	14.25	4.8	1,286	0.38%
2024/03/01	17	14.37	4	14.35	14.30	13	1,274	1.02%
2024/02/29	12	14.36	1	14.35	14.35	11	1,296	0.85%
2024/02/27	11	14.35	4	14.40	14.35	7	1,306	0.54%
2024/02/26	3	14.60	2	14.55	14.60	1	1,355	0.07%
2024/02/23	2	14.65	67	14.64	14.55	-65	1,363	-4.77%
2024/02/22	13	14.90	21.1	14.82	14.95	-8.1	1,370	-0.59%
2024/02/21	26	14.98	12	14.93	14.95	14	1,392	1.01%
2024/02/20	5	15.11	2	15.05	15.05	3	1,398	0.21%
2024/02/19	11	15.38	2	15.40	15.35	9	1,389	0.65%
2024/02/16	0	0.00	1.7	15.48	15.40	-1.7	1,383	-0.12%
2024/02/15	1	15.20	19.5	15.26	15.40	-18.5	1,362	-1.36%
2024/02/05	0	0.00	30	15.16	15.20	-30	1,335	-2.25%
2024/02/02	4	14.96	6	15.03	14.95	-2	1,325	-0.15%
2024/01/30	5	15.40	1	15.45	15.40	4	1,304	0.31%
2024/01/29	10	14.88	8.6	14.90	15.55	1.4	1,292	0.11%
2024/01/24	0	0.00	2	14.75	14.75	-2	1,245	-0.16%
2024/01/22	0	0.00	1	14.20	14.15	-1	1,231	-0.08%
2024/01/19	2	14.15	0	0.00	14.20	2	1,229	0.16%
2024/01/18	1	14.40	0	0.00	14.40	1	1,231	0.08%
2024/01/17	4	14.48	6	14.54	14.40	-2	1,232	-0.16%
2024/01/16	4	14.65	0	0.00	14.65	4	1,226	0.33%
2024/01/15	10	15.06	4	14.95	15.05	6	1,218	0.49%
2024/01/10	20	14.31	4	14.40	14.35	16	1,212	1.32%
2024/01/09	26	14.65	5	14.54	14.60	21	1,209	1.74%
2024/01/08	0	0.00	0.1	14.95	14.95	-0.1	1,206	-0.01%
2024/01/04	0	0.00	4.2	14.88	14.90	-4.2	1,232	-0.34%
2024/01/03	25	14.72	6	14.80	14.80	19	1,232	1.54%
2024/01/02	0	0.00	1	15.05	14.90	-1	1,228	-0.08%
2023/12/29	3	14.95	0	0.00	15.00	3	1,220	0.25%
2023/12/27	0	0.00	3	15.05	15.05	-3	1,232	-0.24%
2023/12/25	33	15.27	39	15.39	15.00	-6	1,366	-0.44%
2023/12/22	21	15.05	6.3	14.94	14.90	14.7	1,347	1.09%
2023/12/21	6	15.26	3	15.25	15.25	3	1,334	0.22%
2023/12/20	13	15.48	7	15.41	15.35	6	1,335	0.45%
2023/12/19	4	15.30	5	15.13	15.40	-1	1,312	-0.08%
2023/12/18	84	15.63	72	15.68	15.25	12	1,284	0.93%
2023/12/15	54	15.76	9.4	15.89	15.80	44.6	1,203	3.70%
2023/12/13	2	14.85	0	0.00	14.85	2	1,052	0.19%
2023/12/12	2	15.00	0	0.00	14.85	2	1,070	0.19%
2023/12/11	0	0.00	10	15.10	15.20	-10	1,077	-0.93%
2023/12/08	7	15.13	0.1	15.40	15.10	6.9	1,086	0.64%
2023/12/07	6	15.58	1	15.60	15.45	5	1,067	0.47%
2023/12/06	8	15.42	3	15.53	15.60	5	1,059	0.47%
2023/12/05	2	15.50	4	15.65	15.55	-2	1,038	-0.19%
2023/12/04	7	15.49	5.1	15.21	15.50	1.9	1,022	0.18%
2023/12/01	0	0.00	1.2	14.92	14.90	-1.2	988	-0.12%
2023/11/30	0	0.00	0.3	14.52	14.60	-0.3	973	-0.03%
2023/11/29	0.1	14.55	4	14.58	14.55	-3.9	975	-0.40%
2023/11/28	3	14.70	4	14.69	14.55	-1	972	-0.10%
2023/11/27	0	0.00	13	14.75	14.60	-13	968	-1.34%
2023/11/24	10	14.60	21.1	14.57	14.65	-11.1	945	-1.17%
2023/11/22	0	0.00	2	14.35	14.25	-2	881	-0.23%
2023/11/21	0	0.00	15	14.14	14.10	-15	866	-1.73%
2023/11/20	0	0.00	1.1	14.00	13.95	-1.1	845	-0.13%
2023/11/17	4	13.50	11	13.58	13.45	-7	815	-0.86%
2023/11/16	7	13.43	2	13.50	13.45	5	803	0.62%
2023/11/15	1	13.30	2.5	13.17	13.25	-1.5	803	-0.18%
2023/11/14	0	0.00	0.4	13.15	13.05	-0.4	803	-0.05%
2023/11/10	4	13.05	2	13.05	13.05	2	816	0.24%
2023/11/09	1	13.10	0	0.00	13.05	1	824	0.12%
2023/11/07	6	13.28	0	0.00	13.25	6	850	0.71%
2023/11/06	2.1	13.31	0.7	13.40	13.40	1.4	889	0.16%
2023/11/03	0	0.00	8	13.25	13.30	-8	907	-0.88%
2023/11/02	0	0.00	10.7	13.21	13.20	-10.7	929	-1.15%
2023/10/31	4	13.13	2	13.15	13.10	2	960	0.21%
2023/10/26	0	0.00	2	13.35	13.40	-2	1,010	-0.20%
2023/10/24	3	13.10	0	0.00	13.25	3	1,009	0.30%
2023/10/23	0	0.00	8	13.28	13.20	-8	1,011	-0.79%
2023/10/20	1	13.15	5	13.20	13.20	-4	1,011	-0.40%
2023/10/19	1	13.40	0	0.00	13.30	1	1,015	0.10%
2023/10/18	5	13.50	0	0.00	13.40	5	1,020	0.49%
2023/10/17	3.6	13.73	0	0.00	13.60	3.6	1,039	0.35%
2023/10/16	5	14.00	24.7	14.00	14.00	-19.7	1,036	-1.90%
2023/10/13	0.3	13.60	1	13.65	13.80	-0.7	1,041	-0.06%
2023/10/12	1	13.35	2	13.40	13.60	-1	1,038	-0.09%
2023/10/11	2	13.30	0.1	13.45	13.35	1.9	1,033	0.18%
2023/10/06	2	13.35	0	0.00	13.30	2	1,043	0.19%
2023/10/04	0	0.00	0.2	13.70	13.40	-0.2	1,055	-0.02%
2023/10/03	11	13.70	2.1	13.85	13.70	8.9	1,063	0.84%
2023/10/02	0	0.00	10	13.58	13.65	-10	1,056	-0.95%
2023/09/28	191.7	13.36	59.2	13.40	13.45	132.5	1,041	12.72%	大買/鉅額交易
2023/09/27	3	14.00	103	14.04	13.85	-100	936	-10.68%	大賣/
2023/09/26	3	14.43	7	14.31	14.10	-4	932	-0.43%
2023/09/22	3	14.40	1	14.45	14.40	2	959	0.21%
2023/09/21	10.1	14.63	6	14.50	14.50	4.1	954	0.43%
2023/09/20	3	15.15	12	15.14	15.05	-9	952	-0.95%
2023/09/19	3	15.50	12	15.48	15.55	-9	945	-0.95%
2023/09/18	2.4	15.38	0	0.00	15.30	2.4	949	0.25%
2023/09/15	10	15.27	1	15.20	15.30	9	1,071	0.84%
2023/09/14	0	0.00	26	14.55	14.80	-26	1,150	-2.26%
2023/09/13	5	14.63	2	14.50	14.55	3	1,158	0.26%
2023/09/12	0	0.00	1	14.30	14.25	-1	1,155	-0.09%
2023/09/08	0	0.00	0.2	14.15	14.15	-0.2	1,158	-0.02%
2023/09/07	0	0.00	1	14.15	14.15	-1	1,196	-0.08%
2023/09/06	1	14.05	0	0.00	14.05	1	1,207	0.08%
2023/09/04	0	0.00	2	14.30	14.45	-2	1,218	-0.16%
2023/09/01	1	14.00	0	0.00	14.00	1	1,213	0.08%
2023/08/30	2	13.83	0	0.00	13.80	2	1,231	0.16%
2023/08/29	1	13.85	0	0.00	13.75	1	1,236	0.08%
2023/08/25	1	14.20	0	0.00	14.20	1	1,274	0.08%
2023/08/24	2	14.30	0	0.00	14.25	2	1,278	0.16%
2023/08/23	1	14.40	0	0.00	14.35	1	1,278	0.08%
2023/08/22	1	14.50	0	0.00	14.50	1	1,295	0.08%
2023/08/18	1.1	14.35	0	0.00	14.45	1.1	1,300	0.08%
2023/08/16	1	14.25	1	14.20	14.25	0	1,292	0.00%
2023/08/15	6	14.31	2	14.35	14.25	4	1,284	0.31%
2023/08/14	4	14.51	1.1	14.50	14.45	2.9	1,279	0.23%
2023/08/11	4	15.43	0	0.00	15.40	4	1,267	0.32%
2023/08/10	7	15.34	2	15.40	15.45	5	1,256	0.40%
2023/08/08	6	16.99	0	0.00	17.00	6	1,201	0.50%
2023/08/07	3	17.02	0	0.00	17.00	3	1,190	0.25%
2023/08/04	5	17.27	2	17.30	17.40	3	1,179	0.25%
2023/08/02	4	17.36	1	17.30	17.30	3	1,177	0.25%
2023/08/01	5	17.30	6.1	17.20	17.20	-1.1	1,144	-0.10%
2023/07/31	0	0.00	2	17.30	17.05	-2	1,140	-0.18%
2023/07/28	0	0.00	1	17.05	17.20	-1	1,137	-0.09%
2023/07/27	0	0.00	15	17.00	17.05	-15	1,133	-1.32%
2023/07/25	0	0.00	3.1	16.90	16.85	-3.1	1,135	-0.27%
2023/07/24	3	16.90	2	16.85	16.80	1	1,144	0.09%
2023/07/21	2	17.23	10	17.23	17.15	-8	1,145	-0.70%
2023/07/20	0	0.00	13.1	17.27	17.40	-13.1	1,155	-1.13%
2023/07/18	6	16.66	1	16.70	16.60	5	1,168	0.43%
2023/07/17	2	16.20	7	16.30	16.45	-5	1,160	-0.43%
2023/07/14	4	16.85	1	16.85	16.70	3	1,151	0.26%
2023/07/13	15	16.93	1.1	16.91	16.85	13.9	1,159	1.20%
2023/07/12	9	17.12	1	17.00	17.00	8	1,159	0.69%
2023/07/11	25	17.51	1	17.50	17.30	24	1,188	2.02%
2023/07/10	1	17.40	0	0.00	17.55	1	1,219	0.08%
2023/07/06	0	0.00	13	17.60	17.45	-13	1,233	-1.05%
2023/07/05	1	17.45	2	17.60	17.65	-1	1,229	-0.08%
2023/07/03	0	0.00	1	17.80	17.70	-1	1,230	-0.08%
2023/06/30	1	17.20	1	17.45	17.50	0	1,201	0.00%
2023/06/29	2	17.20	0	0.00	17.25	2	1,192	0.17%
2023/06/28	1	17.20	2	17.45	17.25	-1	1,197	-0.08%
2023/06/27	2	17.50	7	17.39	17.25	-5	1,202	-0.42%
2023/06/26	10	17.74	30	17.77	17.55	-20	1,192	-1.68%
2023/06/21	52	17.83	604	17.96	17.60	-552	1,165	-47.35%	大賣/鉅額交易
2023/06/20	839	17.71	231	17.68	17.80	608	1,050	57.90%	大買/大賣/鉅額交易
2023/06/19	24	17.08	4.1	17.05	17.05	19.9	996	2.00%
2023/06/16	3	16.60	1.1	16.41	16.60	1.9	1,066	0.18%
2023/06/15	3	16.33	0	0.00	16.40	3	1,101	0.27%
2023/06/14	3	16.45	0	0.00	16.40	3	1,129	0.27%
2023/06/13	8	16.43	80	16.30	16.35	-72	1,251	-5.75%
2023/06/12	5	16.82	0	0.00	16.75	5	1,314	0.38%
2023/06/08	2	17.05	3	17.20	17.10	-1	1,450	-0.07%
2023/06/07	10.2	17.26	4	17.25	17.25	6.2	1,513	0.41%
2023/06/06	0	0.00	6	17.31	17.30	-6	1,528	-0.39%
2023/06/05	0	0.00	5.2	17.40	17.30	-5.2	1,542	-0.34%
2023/06/02	0	0.00	1	17.05	17.10	-1	1,562	-0.06%
2023/06/01	9	17.13	2	17.05	17.10	7	1,577	0.44%
2023/05/31	12	17.32	6	17.20	17.20	6	1,554	0.39%
2023/05/30	4	17.20	0.2	17.25	17.20	3.8	1,553	0.25%
2023/05/29	1	17.40	1	17.25	17.20	0	1,590	0.00%
2023/05/26	15	17.38	1	17.25	17.20	14	1,647	0.85%
2023/05/25	7	17.60	0	0.00	17.65	7	1,704	0.41%
2023/05/24	1	17.50	0	0.00	17.85	1	1,732	0.06%
2023/05/23	3	17.60	6	17.55	17.50	-3	1,760	-0.17%
2023/05/22	3.4	17.58	0	0.00	17.60	3.4	1,791	0.19%
2023/05/19	4	17.45	0.1	17.40	17.45	3.9	1,838	0.21%
2023/05/17	0	0.00	0.3	17.50	17.45	-0.3	1,920	-0.02%
2023/05/16	3	17.35	0	0.00	17.40	3	1,969	0.15%
2023/05/15	7	17.20	0	0.00	17.25	7	1,992	0.35%
2023/05/12	4	17.08	0.1	17.15	17.20	3.9	2,000	0.19%
2023/05/11	4	17.08	0.1	17.15	17.05	3.9	1,995	0.19%
2023/05/10	2	17.70	2.2	17.55	17.55	-0.2	1,990	-0.01%
2023/05/09	6	17.18	16	17.10	17.15	-10	2,009	-0.50%
2023/05/08	13	17.42	3	17.40	17.35	10	2,020	0.49%
2023/05/05	1	17.35	0	0.00	17.40	1	2,028	0.05%
2023/05/04	7	17.29	6	17.28	17.30	1	2,073	0.05%
2023/05/03	5	17.59	3	17.60	17.50	2	2,113	0.09%
2023/05/02	6	17.73	1	17.70	17.80	5	2,132	0.23%
2023/04/27	1	17.30	1	17.55	17.55	0	2,154	0.00%
2023/04/26	3	17.60	0	0.00	17.65	3	2,145	0.14%
2023/04/25	11	17.80	21	17.65	17.65	-10	2,138	-0.47%
2023/04/24	3	18.05	0	0.00	18.05	3	2,123	0.14%
2023/04/21	5	17.60	0	0.00	17.65	5	2,107	0.24%
2023/04/20	5	17.85	1	17.80	17.80	4	2,147	0.19%
2023/04/19	12	17.91	2	17.70	17.70	10	2,140	0.47%
2023/04/18	2	17.93	21	18.00	17.90	-19	2,131	-0.89%
2023/04/17	8	18.36	3.4	18.40	18.30	4.6	2,114	0.22%
2023/04/14	36	18.24	4	18.33	18.25	32	2,103	1.52%
2023/04/13	13	18.12	2	18.28	18.40	11	2,061	0.53%
2023/04/12	8	17.89	4	17.95	17.95	4	2,039	0.20%
2023/04/11	13	17.58	5	17.65	17.55	8	2,023	0.40%
2023/04/10	0	0.00	1	17.90	17.80	-1	2,013	-0.05%
2023/04/07	0	0.00	16	17.76	17.70	-16	2,012	-0.80%
2023/04/06	13	17.85	18	17.81	17.80	-5	2,007	-0.25%
2023/03/31	18	18.54	0	0.00	18.30	18	1,989	0.90%
2023/03/30	1	18.35	3	18.32	18.30	-2	2,007	-0.10%
2023/03/29	10	18.15	0	0.00	18.25	10	2,072	0.48%
2023/03/28	11	18.25	0	0.00	18.40	11	2,069	0.53%
2023/03/27	2	18.60	0.4	18.50	18.55	1.6	2,056	0.08%
2023/03/24	7	18.53	1	18.50	18.45	6	2,057	0.29%
2023/03/23	48	18.82	0	0.00	18.75	48	2,081	2.31%
2023/03/22	49	19.39	44	19.52	19.15	5	2,076	0.24%
2023/03/21	29	19.29	21	19.10	19.15	8	2,070	0.39%
2023/03/20	0	0.00	3.1	18.32	18.35	-3.1	1,978	-0.15%
2023/03/17	9	17.26	7.1	17.42	17.55	1.9	1,934	0.10%
2023/03/16	30.8	17.84	96.1	17.79	17.15	-65.3	1,899	-3.44%
2023/03/15	8	19.36	6	19.04	19.00	2	1,773	0.11%
2023/03/14	26	20.19	39	19.69	19.65	-13	1,674	-0.78%
2023/03/13	22	19.87	41.2	19.97	20.00	-19.2	1,598	-1.20%
2023/03/10	11	19.56	30.9	19.48	19.50	-19.9	1,523	-1.30%
2023/03/09	11	19.18	4	19.15	19.15	7	1,457	0.48%
2023/03/08	22	19.20	28	19.28	19.40	-6	1,441	-0.42%
2023/03/07	7	19.09	2	19.23	19.25	5	1,424	0.35%
2023/03/06	1	18.75	6	18.82	18.90	-5	1,386	-0.36%
2023/03/03	2	18.28	3	18.33	18.30	-1	1,362	-0.07%
2023/03/02	3	18.37	3	18.38	18.35	0	1,347	0.00%
2023/03/01	28	18.55	101.1	18.39	18.25	-73.1	1,335	-5.47%	大賣/
2023/02/24	17	18.70	12	18.93	19.10	5	1,295	0.39%
2023/02/23	152	18.89	131.1	19.03	18.60	20.9	1,231	1.70%	大買/大賣/
2023/02/22	21	18.30	8	18.27	18.50	13	1,157	1.12%
2023/02/21	32	18.32	2	18.25	18.15	30	1,125	2.67%
2023/02/20	44	18.65	33.1	18.70	18.80	10.9	1,090	1.00%
2023/02/17	21	18.44	17.4	18.30	18.60	3.6	1,065	0.34%
2023/02/16	181	17.98	149.5	18.13	18.10	31.5	1,032	3.05%	大買/大賣/
2023/02/15	39	17.04	12.1	17.11	17.20	26.9	975	2.76%
2023/02/14	58	16.92	27.6	16.93	17.20	30.4	941	3.23%
2023/02/13	7	16.14	5.1	16.22	16.30	1.9	889	0.22%
2023/02/10	0	0.00	11	15.98	15.90	-11	871	-1.26%
2023/02/09	10	15.90	0	0.00	15.90	10	858	1.17%
2023/02/08	15	15.94	2	16.00	15.95	13	854	1.52%
2023/02/07	76	15.97	79.1	15.98	15.90	-3.1	843	-0.36%
2023/02/06	9	15.57	19	15.74	16.00	-10	816	-1.23%
2023/02/03	2	15.50	4.3	15.43	15.55	-2.3	796	-0.29%
2023/02/02	6	15.53	53.2	15.51	15.60	-47.2	785	-6.01%
2023/02/01	27	15.59	9.4	15.82	15.65	17.6	736	2.40%
2023/01/31	8	15.04	29	15.02	15.15	-21	689	-3.05%
2023/01/30	4	14.68	3	14.63	14.75	1	667	0.15%
2023/01/17	0	0.00	1	14.15	14.25	-1	640	-0.16%
2023/01/13	2	14.25	0	0.00	14.10	2	640	0.31%
2023/01/12	13	14.20	3	14.20	14.15	10	642	1.56%
2023/01/10	11	14.25	4.1	14.41	14.10	6.9	640	1.07%
2023/01/09	1	14.10	10	14.09	14.10	-9	581	-1.55%
2023/01/06	2	14.00	0	0.00	14.00	2	583	0.34%
2023/01/04	13	14.02	1	14.00	13.85	12	594	2.02%
2022/12/30	0	0.00	6.6	14.28	13.85	-6.6	590	-1.11%
2022/12/28	1	13.90	0	0.00	13.90	1	580	0.17%
2022/12/27	0	0.00	15	14.00	14.05	-15	578	-2.59%
2022/12/23	0	0.00	3	14.27	14.20	-3	575	-0.52%
2022/12/22	38	14.33	0	14.25	14.35	38	571	6.64%
2022/12/21	37	14.49	16	14.53	14.40	21	554	3.79%
2022/12/20	0	0.00	1	13.60	13.35	-1	486	-0.21%
2022/12/19	0.8	13.75	10	13.75	13.55	-9.2	486	-1.90%
2022/12/16	21.2	13.91	31	13.84	13.80	-9.8	484	-2.03%
2022/12/15	41	14.09	27	14.43	14.15	14	479	2.92%
2022/12/14	4	13.83	4	13.70	13.75	0	443	0.00%
2022/12/13	1	13.90	14.5	13.84	13.75	-13.5	431	-3.11%
2022/12/09	1	13.30	0	0.00	13.35	1	414	0.24%
2022/12/07	4	13.45	0	0.00	13.25	4	438	0.91%
2022/12/02	10	13.45	0	13.45	13.50	10	476	2.09%
2022/11/30	0	0.00	6	13.25	13.35	-6	486	-1.23%
2022/11/29	1	13.10	12	13.15	13.15	-11	487	-2.26%
2022/11/28	0.2	12.85	0	0.00	12.85	0.2	484	0.05%
2022/11/23	0.2	12.80	1	12.80	12.85	-0.8	496	-0.17%
2022/11/21	0	0.00	1	12.75	12.75	-1	509	-0.20%
2022/11/18	2	12.80	0	0.00	12.75	2	515	0.39%
2022/11/16	11	12.99	1	13.35	12.90	10	531	1.88%
2022/11/15	6	13.10	4.2	13.06	13.20	1.8	532	0.33%
2022/11/14	0	0.00	3	12.85	12.85	-3	538	-0.56%
2022/11/11	0	0.00	1	12.55	12.40	-1	563	-0.18%
2022/11/09	4	12.55	62	12.48	12.55	-58	668	-8.68%
2022/11/08	0	0.00	62	12.53	12.50	-62	746	-8.31%
2022/11/07	0	0.00	2.4	12.55	12.55	-2.4	778	-0.31%
2022/11/04	0	0.00	8	12.11	12.30	-8	782	-1.02%
2022/11/03	1	12.20	1	12.20	12.20	0	785	0.00%
2022/11/02	2	12.25	0	0.00	12.25	2	791	0.25%
2022/10/31	0	0.00	1	12.10	12.05	-1	796	-0.13%
2022/10/28	2	12.03	0	0.00	11.95	2	808	0.25%
2022/10/21	1	11.90	0	0.00	11.85	1	912	0.11%
2022/10/18	10	12.15	11	12.10	12.15	-1	904	-0.11%
2022/10/17	0	0.00	6.4	11.69	11.95	-6.4	902	-0.70%
2022/10/14	0	0.00	29	12.05	12.00	-29	900	-3.22%
2022/10/13	0	0.00	0.1	11.95	11.55	-0.1	898	-0.01%
2022/10/07	1	13.15	126	13.08	12.95	-125	901	-13.87%	大賣/鉅額交易
2022/10/06	0	0.00	157	13.01	13.15	-157	915	-17.14%	大賣/鉅額交易
2022/10/05	0	0.00	3	13.18	13.10	-3	930	-0.32%
2022/10/04	2	13.05	1	13.05	13.00	1	933	0.11%
2022/09/30	0	0.00	3	12.43	12.70	-3	930	-0.32%
2022/09/28	3.4	12.45	1.1	12.45	12.20	2.3	936	0.25%
2022/09/26	2	12.95	0	0.00	12.80	2	952	0.21%
2022/09/23	0	0.00	1	13.35	13.40	-1	958	-0.10%
2022/09/22	0.9	13.40	1	13.25	13.25	-0.1	970	-0.01%
2022/09/20	0	0.00	7.2	13.74	13.75	-7.2	970	-0.74%
2022/09/19	27	14.20	36	14.05	13.80	-9	974	-0.92%
2022/09/16	0	0.00	177	13.78	13.80	-177	961	-18.42%	大賣/鉅額交易
2022/09/15	136	14.09	0	0.00	14.05	136	971	14.00%	大買/鉅額交易
2022/09/14	9	13.74	190	13.72	13.70	-181	968	-18.69%	大賣/鉅額交易
2022/09/13	153	14.03	0	0.00	14.05	153	971	15.76%	大買/鉅額交易
2022/09/12	11	13.99	181.3	14.00	14.10	-170.3	982	-17.33%	大賣/鉅額交易
2022/09/08	152	13.82	7	13.94	14.05	145	979	14.80%	大買/鉅額交易
2022/09/05	10.3	13.14	0	0.00	13.05	10.3	954	1.07%
2022/09/01	4.7	13.48	0	0.00	13.45	4.7	962	0.49%
2022/08/31	1	13.70	0	0.00	13.85	1	954	0.10%
2022/08/30	1	13.60	2	13.65	13.70	-1	952	-0.11%
2022/08/29	7	13.54	0	0.00	13.55	7	951	0.74%
2022/08/26	8	14.03	0	0.00	13.95	8	945	0.85%
2022/08/25	0	0.00	10	14.00	14.00	-10	942	-1.06%
2022/08/24	2	14.20	9	14.29	14.00	-7	940	-0.74%
2022/08/23	8	13.86	0	0.00	14.00	8	928	0.86%
2022/08/22	0	0.00	3	13.90	13.85	-3	928	-0.32%
2022/08/19	1	14.20	0	0.00	14.30	1	920	0.11%
2022/08/18	2	14.65	2	14.30	14.35	0	906	0.00%
2022/08/17	9	14.23	10	14.30	14.15	-1	866	-0.12%
2022/08/16	24	13.70	13	13.65	13.55	11	804	1.37%
2022/08/15	545	13.42	22	13.33	13.95	523	767	68.16%	大買/鉅額交易
2022/08/12	37	12.86	25	12.87	12.70	12	692	1.73%
2022/08/11	2	12.35	2	12.40	12.40	0	664	0.00%
2022/08/10	0	0.00	1	12.15	12.20	-1	669	-0.15%
2022/08/09	2	12.00	0	0.00	12.05	2	672	0.30%
2022/08/08	0	0.00	8	12.08	12.10	-8	675	-1.18%
2022/08/05	1	12.35	1	12.30	12.35	0	679	0.00%
2022/08/04	2	12.10	0	0.00	12.10	2	690	0.29%
2022/08/03	3.7	12.38	0	0.00	12.30	3.7	688	0.53%
2022/08/02	6.3	12.84	5	12.88	12.45	1.3	694	0.18%
2022/08/01	19	12.79	14	12.97	13.10	5	684	0.73%
2022/07/29	4	11.95	0	0.00	11.95	4	660	0.61%
2022/07/27	0	0.00	1	12.00	12.00	-1	672	-0.15%
2022/07/22	0	0.00	1	12.20	12.20	-1	709	-0.14%
2022/07/21	2	12.15	2	12.10	12.15	0	743	0.00%
2022/07/20	5	12.25	1	12.15	12.15	4	770	0.52%
2022/07/19	0	0.00	2	12.10	12.05	-2	803	-0.25%
2022/07/15	2	11.65	1	11.70	11.65	1	839	0.12%
2022/07/14	2	11.80	10	11.90	11.95	-8	864	-0.93%
2022/07/13	1.1	13.48	1	13.10	13.45	0.1	882	0.01%
2022/07/12	0	0.00	1	12.80	12.75	-1	913	-0.11%
2022/07/11	1	13.20	0	0.00	13.30	1	970	0.10%
2022/07/07	2	12.95	0	0.00	12.95	2	1,313	0.15%
2022/07/06	0	0.00	8	12.74	12.65	-8	1,345	-0.59%
2022/07/05	20.1	13.15	0	0.00	13.25	20.1	1,367	1.47%
2022/07/01	1	13.05	14	12.71	12.55	-13	1,385	-0.94%
2022/06/30	3	13.10	5	13.10	13.20	-2	1,376	-0.15%
2022/06/29	0	0.00	5	13.60	13.60	-5	1,369	-0.37%
2022/06/28	2	13.80	0	0.00	13.80	2	1,373	0.15%
2022/06/27	0.2	14.10	0	0.00	14.00	0.2	1,398	0.01%
2022/06/23	1	13.40	1	13.40	13.50	0	1,417	0.00%
2022/06/22	6	13.58	11.5	13.63	13.45	-5.5	1,420	-0.38%
2022/06/21	2.1	13.83	1	13.75	13.90	1.1	1,430	0.08%
2022/06/20	2.1	13.71	1	13.75	13.45	1.1	1,435	0.08%
2022/06/17	3	14.32	13	14.23	14.45	-10	1,463	-0.68%
2022/06/16	3.1	14.97	2	14.70	14.70	1.1	1,508	0.07%
2022/06/15	0.3	15.21	0.1	15.30	15.05	0.2	1,513	0.01%
2022/06/14	2.1	14.85	0	0.00	14.90	2.1	1,514	0.14%
2022/06/13	4	15.04	0	0.00	15.05	4	1,520	0.26%
2022/06/10	1	15.45	0	0.00	15.55	1	1,532	0.07%
2022/06/09	0	0.00	1	15.70	15.75	-1	1,557	-0.06%
2022/06/08	0.1	15.85	0	0.00	15.85	0.1	1,582	0.00%
2022/06/07	1	15.80	2	15.83	15.75	-1	1,603	-0.06%
2022/06/06	1	15.90	0	0.00	15.90	1	1,624	0.06%
2022/06/02	1.1	15.71	3	15.75	15.75	-1.9	1,720	-0.11%
2022/05/30	0.3	16.00	1.1	16.01	16.00	-0.8	1,837	-0.04%
2022/05/25	0	0.00	8	15.70	15.80	-8	2,006	-0.40%
2022/05/24	1	15.90	2	15.55	15.60	-1	2,016	-0.05%
2022/05/23	0	0.00	4	15.90	15.90	-4	2,021	-0.20%
2022/05/20	4	15.78	1	15.80	15.75	3	2,042	0.15%
2022/05/19	7	15.39	0	0.00	15.60	7	2,103	0.33%
2022/05/18	3	15.80	0	0.00	15.95	3	2,102	0.14%
2022/05/17	0.2	15.65	2	15.60	15.65	-1.9	2,099	-0.09%
2022/05/13	4	15.40	0	0.00	15.30	4	2,098	0.19%
2022/05/12	6.1	15.19	9	15.22	14.95	-2.9	2,098	-0.14%
2022/05/11	2.1	15.57	0	0.00	15.60	2.1	2,095	0.10%
2022/05/10	9	15.52	2	15.63	15.70	7	2,116	0.33%
2022/05/09	12	15.66	1	15.40	15.45	11	2,179	0.50%
2022/05/06	3	16.35	3	16.27	16.40	0	2,149	0.00%
2022/05/05	0	0.00	1	16.90	16.85	-1	2,155	-0.05%
2022/05/04	2	16.73	0	0.00	16.75	2	2,156	0.09%
2022/05/03	2.3	16.56	11	16.60	16.80	-8.7	2,159	-0.40%
2022/04/29	3	16.95	0	0.00	16.85	3	2,162	0.14%
2022/04/28	11	16.92	2	16.95	16.95	9	2,162	0.42%
2022/04/27	4.1	16.63	3	16.80	16.90	1.1	2,156	0.05%
2022/04/26	9	17.30	3	17.23	17.20	6	2,128	0.28%
2022/04/25	7.1	17.71	1	17.65	17.60	6.1	2,108	0.29%
2022/04/21	8.1	18.78	1	18.60	18.60	7.1	2,066	0.34%
2022/04/20	4	18.90	11	18.79	18.85	-7	2,076	-0.34%
2022/04/19	1	18.95	0	0.00	19.00	1	2,058	0.05%
2022/04/18	11	19.27	9	19.49	19.05	2	2,041	0.10%
2022/04/15	113	20.42	5	20.35	20.00	108	2,010	5.37%	大買/鉅額交易
2022/04/14	186	20.75	169	20.76	20.40	17	1,964	0.87%	大買/大賣/
2022/04/13	8	20.24	21	20.12	20.50	-13	1,734	-0.75%
2022/04/12	4	19.45	10	19.65	19.55	-6	1,644	-0.36%
2022/04/11	0	0.00	5	19.39	19.20	-5	1,614	-0.31%
2022/04/08	0	0.00	3	19.13	19.20	-3	1,596	-0.19%
2022/04/07	8	19.19	8	18.98	18.85	0	1,583	0.00%
2022/04/01	3	19.35	0	0.00	19.30	3	1,581	0.19%
2022/03/31	4	19.43	15	19.45	19.35	-11	1,591	-0.69%
2022/03/30	6	19.25	37	19.37	19.60	-31	1,597	-1.94%
2022/03/29	15	19.07	2	19.00	19.00	13	1,576	0.82%
2022/03/28	51	19.40	0	0.00	19.30	51	1,576	3.24%
2022/03/25	1	19.94	0	0.00	19.85	1	1,645	0.06%
2022/03/24	1	20.15	1	19.95	19.95	0	1,688	0.00%
2022/03/23	4	19.84	2	19.85	19.80	2	1,725	0.12%
2022/03/22	8	20.08	5	20.02	20.00	3	1,714	0.17%
2022/03/21	5	19.87	5	19.80	19.95	0	1,673	0.00%
2022/03/18	1	19.05	1	19.20	19.25	0	1,639	0.00%
2022/03/16	2	18.90	4	18.89	18.80	-2	1,663	-0.12%
2022/03/15	3	19.20	8	19.46	19.10	-5	1,661	-0.30%
2022/03/14	3	19.75	3	19.93	19.80	0	1,672	0.00%
2022/03/11	3	19.60	5	19.57	19.70	-2	1,663	-0.12%
2022/03/10	3	19.20	1	19.30	19.35	2	1,649	0.12%
2022/03/09	4	18.71	0	0.00	18.80	4	1,641	0.24%
2022/03/08	59	19.79	37	19.59	18.45	22	1,629	1.35%
2022/03/07	5	19.78	3	20.00	19.80	2	1,539	0.13%
2022/03/04	2	19.68	6	19.90	19.60	-4	1,486	-0.27%
2022/03/03	9	20.01	14	19.93	19.90	-5	1,478	-0.34%
2022/03/02	18	19.94	9.1	20.02	20.05	8.9	1,460	0.61%
2022/03/01	22	19.85	23	19.59	19.45	-1	1,416	-0.07%
2022/02/25	3	18.75	8	18.80	19.15	-5	1,415	-0.35%
2022/02/24	6	18.56	1	18.75	18.25	5	1,417	0.35%
2022/02/23	7	18.88	6	18.95	18.95	1	1,422	0.07%
2022/02/22	1	19.00	2	18.95	18.95	-1	1,440	-0.07%
2022/02/21	35	19.40	30.1	19.30	19.15	4.9	1,430	0.34%
2022/02/18	1	18.30	0	0.00	18.35	1	1,381	0.07%
2022/02/17	2	18.25	0	0.00	18.30	2	1,416	0.14%
2022/02/16	3	18.42	7	18.42	18.40	-4	1,449	-0.28%
2022/02/15	0.1	18.50	0	0.00	18.30	0.1	1,471	0.01%
2022/02/14	0	0.00	1	18.50	18.50	-1	1,535	-0.07%
2022/02/11	1	19.10	5	19.14	18.95	-4	1,540	-0.26%
2022/02/10	4	19.08	5	19.45	19.10	-1	1,587	-0.06%
2022/02/09	16	19.38	9	19.63	19.40	7	1,647	0.43%
2022/02/08	0	18.25	4	18.64	18.75	-4	1,591	-0.25%
2022/02/07	2	17.83	8.2	17.90	18.25	-6.2	1,594	-0.39%
2022/01/26	1	17.30	22	17.28	17.30	-21	1,606	-1.31%
2022/01/25	2.1	17.14	4	17.14	17.10	-1.9	1,614	-0.12%
2022/01/24	5	17.26	10	17.33	17.35	-5	1,618	-0.31%
2022/01/21	0	0.00	1	18.00	18.00	-1	1,627	-0.06%
2022/01/20	0	0.00	1	18.10	18.20	-1	1,632	-0.06%
2022/01/19	2	17.98	6	17.97	17.95	-4	1,625	-0.25%
2022/01/18	2	18.20	3	18.33	18.15	-1	1,630	-0.06%
2022/01/17	1	18.05	0	0.00	18.20	1	1,646	0.06%
2022/01/14	3	18.07	0	0.00	18.20	3	1,684	0.18%
2022/01/13	13	18.61	10	18.61	18.55	3	1,708	0.18%
2022/01/12	6.1	18.22	0	0.00	18.15	6.1	1,697	0.36%
2022/01/11	3	18.40	8	18.50	18.30	-5	1,697	-0.29%
2022/01/10	4	18.79	10	18.71	18.70	-6	1,705	-0.35%
2022/01/07	8.1	19.04	2	19.15	19.05	6.1	1,711	0.36%
2022/01/06	5.5	19.32	0	0.00	19.30	5.5	1,735	0.32%
2022/01/05	9	19.74	0	0.00	19.65	9	1,760	0.51%
2022/01/04	1	19.80	0	0.00	19.80	1	1,779	0.06%
2022/01/03	0	0.00	0.3	19.90	19.95	-0.3	1,800	-0.02%
2021/12/30	0	0.00	1	19.90	19.95	-1	1,830	-0.05%
2021/12/29	2	19.93	2	20.05	20.00	0	1,846	0.00%
2021/12/28	0	20.10	20	19.91	19.90	-20	1,893	-1.06%
2021/12/27	2	20.00	2	20.05	20.05	0	1,926	0.00%
2021/12/24	2.1	20.29	0	0.00	20.25	2.1	1,945	0.11%
2021/12/23	0	0.00	1	20.70	20.45	-1	1,959	-0.05%
2021/12/22	3	20.57	8	20.64	20.60	-5	1,974	-0.25%
2021/12/21	46	20.60	15	20.48	20.70	31	1,975	1.57%
2021/12/20	15	20.93	1	20.40	21.00	14	1,917	0.73%
2021/12/17	3	20.42	9	20.33	20.25	-6	1,866	-0.32%
2021/12/16	0	0.00	4	19.78	19.85	-4	1,843	-0.22%
2021/12/15	0	0.00	1	19.85	19.90	-1	1,902	-0.05%
2021/12/14	2	19.68	0	0.00	19.70	2	1,915	0.10%
2021/12/13	2	20.20	7	20.35	20.30	-5	1,912	-0.26%
2021/12/10	2	19.83	3	20.05	19.95	-1	1,903	-0.05%
2021/12/09	3	20.25	4	20.18	20.20	-1	1,924	-0.05%
2021/12/08	7	20.66	11	20.40	20.15	-4	1,963	-0.20%
2021/12/07	0	0.00	6	20.22	20.25	-6	1,974	-0.30%
2021/12/06	0	0.00	4	20.20	20.00	-4	1,980	-0.20%
2021/12/03	1	20.00	3	20.25	19.95	-2	1,990	-0.10%
2021/12/02	6	19.95	1	20.00	19.90	5	2,008	0.25%
2021/12/01	0	0.00	11	19.91	20.00	-11	2,037	-0.54%
2021/11/30	2	19.55	2	19.70	19.85	0	2,070	0.00%
2021/11/29	0	0.00	2	19.45	19.50	-2	2,096	-0.10%
2021/11/26	3	19.98	34	20.18	19.95	-31	2,145	-1.44%
2021/11/25	36	21.10	41	20.61	20.40	-5	2,232	-0.22%
2021/11/24	17	20.58	8.1	20.43	20.55	8.9	2,229	0.40%
2021/11/23	2.2	20.00	4	19.96	19.65	-1.8	2,202	-0.08%
2021/11/22	4	19.26	19	19.20	19.45	-15	2,332	-0.64%
2021/11/19	5.1	19.29	9	19.28	19.15	-3.9	2,368	-0.16%
2021/11/18	2	19.68	2	19.55	19.65	0	2,383	0.00%
2021/11/17	5	19.78	2	19.70	19.75	3	2,419	0.12%
2021/11/16	15	19.92	6	20.22	19.75	9	2,446	0.37%
2021/11/15	4	20.18	84	20.13	20.15	-80	2,448	-3.27%
2021/11/12	2	20.75	0	0.00	20.65	2	2,513	0.08%
2021/11/11	96	21.53	94	20.93	20.90	2	2,566	0.08%
2021/11/10	8	20.61	0	0.00	20.70	8	2,548	0.31%
2021/11/09	13.1	20.85	1	20.90	20.90	12.1	2,623	0.46%
2021/11/08	119	21.47	104	21.39	21.30	15	2,693	0.56%	大買/大賣/
2021/11/05	2	20.43	5	20.26	20.20	-3	2,696	-0.11%
2021/11/04	12	20.96	0	0.00	20.60	12	2,710	0.44%
2021/11/03	5	20.75	12	20.87	20.80	-7	2,771	-0.25%
2021/11/02	0	0.00	1	20.40	20.30	-1	2,787	-0.04%
2021/11/01	0	0.00	1	20.60	20.35	-1	2,834	-0.04%
2021/10/29	1	20.35	1	20.50	20.40	0	2,856	0.00%
2021/10/28	5	20.60	6	20.51	20.50	-1	2,868	-0.03%
2021/10/27	1	20.20	0	0.00	20.25	1	2,919	0.03%
2021/10/26	1	20.45	3	20.52	20.40	-2	3,044	-0.07%
2021/10/25	1	20.00	5	20.42	20.40	-4	3,119	-0.13%
2021/10/22	5	20.14	1	20.85	19.90	4	3,218	0.12%
2021/10/21	2	21.48	10	21.24	21.00	-8	3,291	-0.24%
2021/10/20	2	20.60	2	20.65	20.45	0	3,336	0.00%
2021/10/19	3	21.15	5	21.15	20.90	-2	3,450	-0.06%
2021/10/18	0	0.00	1	21.05	21.00	-1	3,613	-0.03%
2021/10/15	6	21.02	3	20.93	20.70	3	3,817	0.08%
2021/10/14	1	20.80	23	20.70	20.80	-22	4,028	-0.55%
2021/10/13	6	20.10	21	19.97	19.80	-15	4,383	-0.34%
2021/10/12	3	20.07	0	0.00	19.95	3	4,543	0.07%
2021/10/08	4.1	21.44	9.3	21.46	20.95	-5.2	4,831	-0.11%
2021/10/07	10	21.60	11	20.86	21.50	-1	5,189	-0.02%
2021/10/06	2	21.50	2	20.75	20.55	0	5,968	0.00%
2021/10/05	11	20.37	10	20.47	21.50	1	7,003	0.01%
2021/10/04	2	20.35	6	20.38	20.20	-4	7,529	-0.05%
2021/10/01	4	21.84	0	0.00	21.80	4	8,183	0.05%
2021/09/30	0	0.00	6	22.87	23.05	-6	8,667	-0.07%
2021/09/29	0	0.00	5	22.40	22.00	-5	9,754	-0.05%
2021/09/28	6	22.18	7	22.49	22.30	-1	10,657	-0.01%
2021/09/27	26	22.64	6	22.77	22.60	20	11,223	0.18%
2021/09/24	5	22.20	3	22.20	22.15	2	12,434	0.02%
2021/09/23	2	21.63	3	21.78	21.85	-1	12,779	-0.01%
2021/09/22	14	21.82	16.1	21.80	21.40	-2.1	13,972	-0.02%
2021/09/17	13	23.52	12	23.30	23.40	1	14,650	0.01%
2021/09/16	5	23.16	6	23.47	23.20	-1	15,001	-0.01%
2021/09/15	0	0.00	3	23.48	23.70	-3	15,401	-0.02%
2021/09/14	7	23.89	4	24.00	23.80	3	16,146	0.02%
2021/09/13	13	24.32	4	24.35	24.50	9	16,262	0.06%
2021/09/10	6	23.93	5	24.32	23.75	1	16,320	0.01%
2021/09/09	4	23.99	34	23.99	24.20	-30	16,474	-0.18%
2021/09/08	6	23.88	3	23.88	23.55	3	16,626	0.02%
2021/09/07	3.1	24.34	9	24.31	24.05	-5.9	16,740	-0.04%
2021/09/06	54	24.69	32.3	24.65	24.15	21.7	16,819	0.13%
2021/09/03	4.2	25.10	7	25.14	24.70	-2.8	16,851	-0.02%
2021/09/02	4.2	25.57	4	25.20	25.20	0.2	16,917	0.00%
2021/09/01	12	26.59	11	26.50	26.40	1	16,973	0.01%
2021/08/31	31	26.67	36.2	26.89	26.75	-5.2	17,004	-0.03%
2021/08/30	11	25.95	2	26.10	26.00	9	17,157	0.05%
2021/08/27	8	25.78	21	25.74	25.95	-13	17,679	-0.07%
2021/08/26	270	27.13	254	26.35	26.10	16	17,835	0.09%	大買/大賣/
2021/08/25	7	25.03	2	25.48	25.40	5	18,075	0.03%
2021/08/24	10	25.75	12	25.62	25.60	-2	18,329	-0.01%
2021/08/23	17	25.81	25	25.71	25.45	-8	18,911	-0.04%
2021/08/20	17	24.70	23.5	24.92	24.90	-6.5	19,162	-0.03%
2021/08/19	15	25.07	9	25.37	24.50	6	19,463	0.03%
2021/08/18	17.2	24.21	27.2	24.62	25.85	-10	19,469	-0.05%
2021/08/17	48	25.37	15.5	25.40	24.25	32.5	19,438	0.17%
2021/08/16	7	26.49	5	26.52	26.10	2	19,460	0.01%
2021/08/13	43.2	27.31	40	27.17	26.75	3.2	19,555	0.02%
2021/08/12	146	27.64	149.3	27.67	28.40	-3.3	19,668	-0.02%	大買/大賣/
2021/08/11	43	26.92	42	26.73	26.25	1	19,728	0.01%
2021/08/10	48.3	27.42	47	27.64	27.00	1.3	19,768	0.01%
2021/08/09	66	28.34	80	27.75	27.50	-14	19,854	-0.07%
2021/08/06	4.1	27.70	24	27.51	27.35	-19.9	19,920	-0.10%
2021/08/05	14.1	27.37	19	27.32	27.20	-4.9	20,080	-0.02%
2021/08/04	19	28.59	19	28.92	28.30	0	20,197	0.00%
2021/08/03	14	29.01	14.1	28.97	28.75	-0.1	20,777	0.00%
2021/08/02	10	28.88	16	29.13	29.35	-6	21,196	-0.03%
2021/07/30	113.1	29.42	93	29.72	28.70	20.1	21,203	0.09%	大買/
2021/07/29	20.1	28.73	32.5	28.52	29.20	-12.4	21,152	-0.06%
2021/07/28	80	28.06	98	27.99	27.60	-18	21,127	-0.09%
2021/07/27	26.1	28.35	6	28.37	27.80	20.1	21,060	0.10%
2021/07/26	38	29.29	71	29.01	29.40	-33	21,034	-0.16%
2021/07/23	39	29.05	46	29.16	29.00	-7	21,075	-0.03%
2021/07/22	34.3	28.89	90.7	28.59	28.25	-56.4	21,086	-0.27%
2021/07/21	148.3	31.29	187	30.79	29.30	-38.7	21,006	-0.18%	大買/大賣/
2021/07/20	159	31.87	213	31.51	31.25	-54	20,880	-0.26%	大買/大賣/
2021/07/19	316.3	32.62	273	32.74	32.20	43.3	20,817	0.21%	大買/大賣/
2021/07/16	76.1	31.78	87	31.46	30.95	-10.9	21,167	-0.05%
2021/07/15	177	31.22	164.1	31.47	32.00	12.9	21,873	0.06%	大買/大賣/
2021/07/14	212.2	31.11	210.1	30.84	29.70	2.1	22,403	0.01%	大買/大賣/
2021/07/13	707.4	33.97	645	33.68	32.60	62.4	22,402	0.28%	大買/大賣/
2021/07/12	319.7	35.65	480.1	35.83	36.20	-160.4	21,892	-0.73%	大買/大賣/鉅額交易
2021/07/09	517.5	33.46	434.5	33.48	33.10	83	21,079	0.39%	大買/大賣/
2021/07/08	515	33.05	482	33.10	32.75	33	20,867	0.16%	大買/大賣/
2021/07/07	284.5	32.51	258	32.37	31.90	26.5	20,350	0.13%	大買/大賣/
2021/07/06	579.8	33.47	504	33.28	32.95	75.8	20,180	0.38%	大買/大賣/
2021/07/05	420.1	31.32	468.5	31.58	32.25	-48.4	19,822	-0.24%	大買/大賣/
2021/07/02	338.1	30.58	424.8	30.03	29.35	-86.7	19,036	-0.46%	大買/大賣/
2021/07/01	1,343.3	32.46	1,076	31.92	30.50	267.3	18,846	1.42%	大買/大賣/鉅額交易
2021/06/30	130	31.66	126.2	31.79	32.10	3.9	17,852	0.02%	大買/大賣/
2021/06/29	788	28.48	665.1	28.70	29.20	122.9	17,581	0.70%	大買/大賣/鉅額交易
2021/06/28	231	24.99	357.8	25.61	26.55	-126.8	16,386	-0.77%	大買/大賣/鉅額交易
2021/06/25	173	24.04	184	24.37	24.15	-11	15,698	-0.07%	大買/大賣/
2021/06/24	247	23.68	284	23.66	23.55	-37	15,425	-0.24%	大買/大賣/
2021/06/23	399	23.68	366	23.99	22.50	33	15,035	0.22%	大買/大賣/
2021/06/22	7	21.89	42.3	22.79	23.10	-35.3	14,389	-0.25%
2021/06/21	43.2	21.30	47.2	21.25	21.00	-4.1	14,239	-0.03%
2021/06/18	37	22.66	34	22.64	22.25	3	14,146	0.02%
2021/06/17	172	23.17	154	22.78	22.60	18	13,965	0.13%	大買/大賣/
2021/06/16	93.4	22.88	76	22.71	22.35	17.4	13,797	0.13%
2021/06/15	40	22.69	59	22.61	23.20	-19	13,671	-0.14%
2021/06/11	59.2	22.37	60	22.49	22.25	-0.9	13,574	-0.01%
2021/06/10	48	21.92	82.2	21.69	22.40	-34.2	13,538	-0.25%
2021/06/09	89	22.14	53	22.43	22.15	36	13,454	0.27%
2021/06/08	48	22.92	52	22.62	22.65	-4	13,374	-0.03%
2021/06/07	196.7	22.95	196	22.99	22.35	0.7	13,323	0.00%	大買/大賣/
2021/06/04	380.3	25.18	486	25.21	24.10	-105.7	13,090	-0.81%	大買/大賣/鉅額交易
2021/06/03	166.3	24.38	130	24.19	24.30	36.3	12,625	0.29%	大買/大賣/
2021/06/02	298	24.68	266	24.57	24.25	32	12,471	0.26%	大買/大賣/
2021/06/01	216	23.92	156.1	23.85	24.00	59.9	12,187	0.49%	大買/大賣/
2021/05/31	564.6	24.78	385	24.79	23.70	179.6	12,146	1.48%	大買/大賣/鉅額交易
2021/05/28	244	22.52	215	22.87	23.40	29	11,534	0.25%	大買/大賣/
2021/05/27	48	20.90	101	21.11	21.30	-53	11,250	-0.47%	大賣/
2021/05/26	15	19.24	24	19.51	19.40	-9	10,963	-0.08%
2021/05/25	35	19.32	41	19.08	19.35	-6	10,938	-0.05%
2021/05/24	50	19.60	16	19.85	19.50	34	10,934	0.31%
2021/05/21	100	19.89	127.5	19.98	19.85	-27.5	10,970	-0.25%	大賣/
2021/05/20	130	19.90	105	19.74	19.25	25	10,847	0.23%	大買/大賣/
2021/05/19	80.1	19.12	79.3	19.25	19.60	0.8	10,659	0.01%
2021/05/18	115	16.93	136	17.63	17.85	-21	10,524	-0.20%	大買/大賣/
2021/05/17	35.2	16.43	48.1	16.29	16.25	-12.9	10,432	-0.12%
2021/05/14	58	18.71	87.2	18.42	18.05	-29.2	10,325	-0.28%
2021/05/13	122.5	20.10	196.4	19.85	19.65	-73.9	10,187	-0.73%	大買/大賣/
2021/05/12	83	23.74	123.2	22.49	21.80	-40.2	9,980	-0.40%	大賣/
2021/05/11	565.4	25.66	569	25.31	24.20	-3.6	9,820	-0.04%	大買/大賣/
2021/05/10	293.3	24.23	295.6	24.70	25.30	-2.3	9,217	-0.02%	大買/大賣/
2021/05/07	52.4	22.41	25	22.29	23.00	27.4	8,785	0.31%
2021/05/06	39	22.48	64	22.48	22.80	-25	8,730	-0.29%
2021/05/05	20	20.95	29	21.04	21.50	-9	8,660	-0.10%
2021/05/04	46	20.64	54.1	20.28	20.25	-8.1	8,620	-0.09%
2021/05/03	14.3	23.00	15	23.11	22.50	-0.7	8,583	-0.01%
2021/04/29	57.1	22.40	70	22.55	23.00	-12.9	8,525	-0.15%
2021/04/28	97.1	21.87	100	21.86	21.65	-2.9	8,415	-0.03%
2021/04/27	32	22.85	93	22.78	22.70	-61	8,300	-0.73%
2021/04/26	42	23.29	106	23.47	23.25	-64	8,224	-0.78%	大賣/
2021/04/23	88.5	22.99	93	23.09	23.20	-4.5	8,150	-0.06%
2021/04/22	532.1	26.03	551	25.58	25.20	-18.9	8,003	-0.24%	大買/大賣/
2021/04/21	791.9	24.22	762.1	24.21	24.40	29.8	7,276	0.41%	大買/大賣/
2021/04/20	795	21.77	606.4	21.80	23.35	188.6	6,402	2.95%	大買/大賣/鉅額交易
2021/04/19	215	20.81	171.5	20.88	21.25	43.5	5,609	0.78%	大買/大賣/
2021/04/16	94	18.40	101.6	18.85	19.35	-7.6	5,251	-0.14%	大賣/
2021/04/15	160	17.66	213	17.45	17.60	-53	4,979	-1.06%	大買/大賣/
2021/04/14	292	17.13	331	17.24	16.85	-39	4,771	-0.82%	大買/大賣/
2021/04/13	60.6	16.96	103	16.84	16.75	-42.4	4,518	-0.94%	大賣/
2021/04/12	204.9	17.41	159	17.14	17.35	45.9	4,601	1.00%	大買/大賣/
2021/04/09	566.4	16.82	406.3	16.63	16.60	160.1	4,383	3.65%	大買/大賣/鉅額交易
2021/04/08	117	16.06	132	16.29	16.30	-15	3,741	-0.40%	大買/大賣/
2021/04/07	241.4	14.14	194	14.29	14.85	47.4	4,306	1.10%	大買/大賣/
2021/04/06	93	13.00	102	13.02	13.50	-9	4,078	-0.22%	大賣/
2021/04/01	50	12.42	41	12.58	12.30	9	3,897	0.23%
2021/03/31	14	12.26	13	12.38	12.15	1	3,866	0.03%
2021/03/30	37	12.37	19	12.40	12.35	18	3,932	0.46%
2021/03/29	128	12.42	66	12.41	12.45	62	4,096	1.51%	大買/
2021/03/26	5	11.91	1	12.05	12.05	4	4,391	0.09%
2021/03/25	164	12.05	164	12.15	11.95	0	4,568	0.00%	大買/大賣/
2021/03/24	6	11.65	0	0.00	11.65	6	4,558	0.13%
2021/03/23	34	11.76	3	11.65	11.70	31	4,627	0.67%
2021/03/22	46	11.71	7	11.89	11.90	39	4,678	0.83%
2021/03/19	1	11.80	4	11.76	11.80	-3	4,848	-0.06%
2021/03/18	5	11.88	1	12.00	11.90	4	4,980	0.08%
2021/03/17	1	11.70	11	11.84	11.90	-10	5,325	-0.19%
2021/03/16	19	11.83	6	11.85	11.75	13	5,572	0.23%
2021/03/15	14	12.07	8	12.18	12.05	6	5,586	0.11%
2021/03/12	8	12.08	13.5	12.12	12.10	-5.5	5,616	-0.10%
2021/03/11	4	12.15	0	0.00	12.15	4	5,618	0.07%
2021/03/10	5	12.19	3.1	12.05	12.05	1.9	5,598	0.03%
2021/03/09	6	12.45	13	12.22	12.15	-7	5,602	-0.12%
2021/03/08	10	12.07	6	12.02	11.95	4	5,536	0.07%
2021/03/05	84	12.25	120.1	12.08	11.90	-36.1	5,542	-0.65%	大賣/
2021/03/04	175.6	11.84	174	11.94	12.00	1.6	5,545	0.03%	大買/大賣/
2021/03/03	5	11.30	1.1	11.16	11.20	3.9	5,308	0.07%
2021/02/26	15	11.43	1	11.45	11.35	14	5,352	0.26%
2021/02/24	26.5	11.31	4	11.24	11.20	22.5	5,376	0.42%
2021/02/23	38.5	11.61	44	11.63	11.95	-5.5	5,310	-0.10%
2021/02/22	0	0.00	6.3	11.10	11.05	-6.3	5,182	-0.12%
2021/02/19	0	0.00	1	11.00	11.05	-1	5,166	-0.02%
2021/02/18	3	11.12	2	11.18	11.15	1	5,161	0.02%
2021/02/17	9	10.30	27	10.54	11.00	-18	5,295	-0.34%
2021/02/05	70.4	10.12	72	10.09	10.00	-1.6	5,268	-0.03%
2021/02/04	5	10.10	0	0.00	10.10	5	5,256	0.10%
2021/02/03	4	10.35	4	10.26	10.25	0	5,258	0.00%
2021/02/02	33.4	10.25	53	10.23	10.25	-19.6	5,258	-0.37%
2021/02/01	66	10.10	51	10.17	10.10	15	5,240	0.29%
2021/01/29	48	10.04	74	10.14	10.25	-26	5,228	-0.50%
2021/01/28	55	10.07	55	10.14	10.30	0	5,208	0.00%
2021/01/27	13	10.24	10	10.20	10.15	3	5,191	0.06%
2021/01/26	8	10.62	7	10.40	10.25	1	5,191	0.02%
2021/01/25	41	10.72	20	10.77	10.70	21	5,172	0.41%
2021/01/22	63	10.41	95	10.54	10.75	-32	5,157	-0.62%
2021/01/21	28	10.13	6	10.10	10.10	22	5,129	0.43%
2021/01/20	6	10.18	5	10.16	10.10	1	5,119	0.02%
2021/01/19	42	10.82	37	10.77	10.65	5	5,088	0.10%
2021/01/18	10	10.05	24	10.38	10.55	-14	5,066	-0.28%
2021/01/15	8	10.75	2	10.70	10.70	6	5,035	0.12%
2021/01/14	33.1	11.28	22	11.21	11.15	11.1	5,011	0.22%
2021/01/13	22.1	11.04	12	11.18	11.20	10.1	4,993	0.20%
2021/01/12	2	10.93	22	11.01	10.90	-20	4,965	-0.40%
2021/01/11	4.3	11.59	6	11.57	11.55	-1.7	4,910	-0.03%
2021/01/08	13.1	11.75	13	11.60	11.65	0.1	4,885	0.00%
2021/01/07	19	11.87	17	11.85	11.90	2	4,850	0.04%
2021/01/06	66	12.38	77	12.13	11.85	-11	4,814	-0.23%
2021/01/05	124	12.79	130	12.89	12.50	-6	4,696	-0.13%	大買/大賣/
2021/01/04	58.1	12.46	32.2	12.55	12.50	25.9	4,432	0.58%
2020/12/31	23.1	12.40	34	12.42	12.35	-10.9	4,300	-0.25%
2020/12/30	173.1	12.86	138	12.91	12.75	35.1	4,185	0.84%	大買/大賣/
2020/12/29	12	11.45	62.1	11.85	12.00	-50.1	3,487	-1.44%
2020/12/28	18	10.97	26	11.13	10.95	-8	3,324	-0.24%
2020/12/25	21	11.26	75	11.30	11.20	-54	3,256	-1.66%
2020/12/24	45	11.43	18	11.37	11.40	27	3,198	0.84%
2020/12/23	34	11.95	41	11.80	11.70	-7	3,103	-0.23%
2020/12/22	219	12.20	191	12.22	11.80	28	2,896	0.97%	大買/大賣/
2020/12/21	105	11.52	116	11.57	11.85	-11	2,536	-0.43%	大買/大賣/
2020/12/18	85	11.06	67	11.15	10.80	18	2,337	0.77%
2020/12/17	18	11.07	0	0.00	11.00	18	2,251	0.80%
2020/12/16	31	11.43	58	11.37	11.30	-27	2,202	-1.23%
2020/12/15	72	11.70	150	11.87	11.25	-78	2,159	-3.61%	大賣/
2020/12/14	109.1	11.67	25	11.67	11.80	84.1	1,997	4.21%	大買/
2020/12/11	239	11.91	83	11.72	11.35	156	1,873	8.33%	大買/鉅額交易
2020/12/10	146	10.80	99	11.07	11.10	47	1,542	3.05%	大買/
2020/12/09	2	10.05	5	10.11	10.10	-3	1,343	-0.22%
2020/12/08	3	9.99	18.9	9.87	9.98	-15.9	1,502	-1.06%
2020/12/07	5	9.68	5	9.80	9.64	0	1,502	0.00%
2020/12/04	20	9.64	5	9.74	9.59	15	1,503	1.00%
2020/12/03	10	9.63	12.3	9.65	9.67	-2.3	1,531	-0.15%
2020/12/02	0	0.00	2	9.79	9.74	-2	1,550	-0.13%
2020/12/01	0	0.00	17	9.99	10.00	-17	1,530	-1.11%
2020/11/30	50	9.68	68	9.63	10.10	-18	1,484	-1.21%
2020/11/27	18	9.32	144	9.29	9.34	-126	1,361	-9.25%	大賣/鉅額交易
2020/11/26	21	9.35	75	9.28	9.30	-54	1,338	-4.04%
2020/11/25	38	9.30	90	9.23	9.32	-52	1,337	-3.89%
2020/11/24	50	9.19	46	9.18	9.14	4	1,289	0.31%
2020/11/23	267	9.11	20	9.03	9.05	247	1,261	19.58%	大買/鉅額交易
2020/11/19	10	8.71	5	8.71	8.69	5	1,201	0.42%
2020/11/17	10	8.78	0	0.00	8.79	10	1,188	0.84%
2020/11/16	0	0.00	40	8.88	8.88	-40	1,181	-3.39%
2020/11/12	5	8.44	0	0.00	8.52	5	987	0.51%
2020/11/11	0	0.00	5	8.51	8.52	-5	989	-0.51%
2020/11/10	5	8.31	10	8.39	8.39	-5	980	-0.51%
2020/10/29	5	8.35	2	8.46	8.34	3	974	0.31%
2020/10/28	5	8.37	0	0.00	8.36	5	969	0.52%
2020/10/27	5	8.33	5	8.45	8.44	0	969	0.00%
2020/10/26	0	0.00	15	8.42	8.40	-15	969	-1.55%
2020/10/20	5	8.36	0	0.00	8.35	5	974	0.51%
2020/10/16	5	8.51	0	0.00	8.46	5	964	0.52%
2020/10/13	6	8.58	5	8.70	8.55	1	960	0.10%
2020/10/12	5	8.61	5	8.69	8.65	0	957	0.00%
2020/10/07	5	8.59	4	8.69	8.69	1	956	0.10%
2020/10/06	0	0.00	15	8.66	8.73	-15	955	-1.57%
2020/09/28	0	0.00	12	8.32	8.39	-12	990	-1.21%
2020/09/25	12	8.16	20	8.33	8.11	-8	994	-0.80%
2020/09/24	20	8.45	0	0.00	8.33	20	988	2.02%
2020/09/21	10	9.10	11	9.02	9.11	-1	995	-0.10%
2020/09/16	3	8.98	3	8.89	9.05	0	934	0.00%
2020/09/15	0	0.00	1	8.90	8.88	-1	926	-0.11%
2020/09/14	0	0.00	6	9.13	8.98	-6	907	-0.66%
2020/09/11	55	9.39	50	9.08	9.20	5	854	0.58%
2020/09/10	5	8.98	0	0.00	9.00	5	683	0.73%
2020/09/09	6	8.61	74	8.63	8.72	-68	639	-10.63%
2020/09/08	110	9.12	32	8.53	8.88	78	631	12.35%	大買/
2020/09/07	10	8.36	12.3	8.42	8.87	-2.3	588	-0.39%
2020/08/31	6	8.23	4	8.29	8.16	2	615	0.32%
2020/08/27	0	0.00	2.2	8.00	8.15	-2.2	604	-0.36%
2020/08/25	0	0.00	2	7.79	7.84	-2	605	-0.33%
2020/08/24	3	7.64	0	0.00	7.61	3	639	0.47%
2020/08/13	0	0.00	6	7.68	7.66	-6	762	-0.79%
2020/08/12	4	7.58	0	0.00	7.60	4	761	0.53%
2020/08/05	1	7.78	6	7.99	7.99	-5	761	-0.66%
2020/08/04	0	0.00	1	7.30	7.52	-1	757	-0.13%
2020/07/16	6	7.81	6	7.92	7.83	0	742	0.00%
2020/07/13	0	0.00	6	7.85	7.82	-6	745	-0.81%
2020/07/09	0	0.00	2	8.05	8.00	-2	752	-0.27%
2020/07/08	5	7.99	0	0.00	8.02	5	756	0.66%
2020/07/07	6.3	8.11	6	8.20	8.20	0.3	742	0.04%
2020/07/06	0	0.00	1	8.20	8.25	-1	718	-0.14%
2020/07/01	15	8.38	20	8.54	8.26	-5	691	-0.72%
2020/06/30	8	7.99	17	8.02	8.11	-9	660	-1.36%
2020/06/24	5	7.55	1	7.67	7.53	4	635	0.63%
2020/06/23	6	7.71	0	0.00	7.74	6	629	0.95%
2020/06/22	18	7.93	0	0.00	7.80	18	624	2.88%
2020/06/19	9	8.18	0	0.00	8.04	9	620	1.45%
2020/06/17	9	8.19	7	8.32	8.35	2	606	0.33%
2020/06/16	0	0.00	2	8.30	8.35	-2	575	-0.35%
2020/06/15	5	8.28	4	8.33	8.20	1	579	0.17%
2020/06/12	0	0.00	2	8.17	8.19	-2	593	-0.34%
2020/06/11	0	0.00	15	8.33	8.17	-15	615	-2.44%
2020/06/10	2	8.40	0	0.00	8.43	2	617	0.32%
2020/06/09	6	8.47	2	8.42	8.38	4	639	0.63%
2020/06/08	3	8.18	7	8.10	8.19	-4	622	-0.64%
2020/06/04	6	7.85	0	0.00	7.80	6	651	0.92%
2020/06/02	1	7.92	0	0.00	7.98	1	698	0.14%
2020/06/01	15	7.95	23	7.98	8.00	-8	684	-1.17%
2020/05/29	25	7.82	21	7.73	7.89	4	672	0.60%
2020/05/28	56	7.89	86	7.96	8.04	-30	632	-4.75%
2020/05/27	7	7.30	56	7.08	7.31	-49	510	-9.60%
2020/05/26	8	6.76	14	6.81	6.80	-6	487	-1.23%
2020/05/25	7	6.60	7	6.69	6.68	0	483	0.00%
2020/05/22	7	6.58	0	0.00	6.56	7	481	1.45%
2020/05/21	7	6.71	0	0.00	6.70	7	478	1.46%
2020/05/20	0	0.00	12	6.78	6.72	-12	477	-2.51%
2020/05/14	28	6.70	14	6.77	6.69	14	470	2.97%
2020/05/13	10	6.71	7	6.78	6.78	3	468	0.64%
2020/05/11	0	0.00	7	6.64	6.68	-7	459	-1.52%
2020/04/22	7	6.23	0	0.00	6.25	7	435	1.61%
2020/04/21	14	6.34	0	0.00	6.28	14	435	3.21%
2020/04/17	0	0.00	2	6.68	6.65	-2	436	-0.46%
2020/04/16	18	6.60	7	6.71	6.61	11	433	2.54%
2020/04/15	0	0.00	7	6.74	6.71	-7	426	-1.64%
2020/04/13	7	6.25	0	0.00	6.24	7	411	1.70%
2020/04/06	7	6.17	0	0.00	6.17	7	401	1.74%
2020/04/01	7	6.28	0	0.00	6.27	7	400	1.75%
2020/03/25	20	6.28	21	6.39	6.26	-1	395	-0.25%
2020/03/20	10	5.81	0	0.00	5.81	10	384	2.60%
2020/03/18	10	6.00	10	6.23	6.07	0	362	0.00%
2020/03/17	4	6.00	1	5.86	6.00	3	336	0.89%
2020/03/16	8	6.72	2	6.75	6.50	6	309	1.94%
2020/03/13	10	6.70	10	6.80	6.80	0	285	0.00%
2020/03/12	7	6.93	40	6.92	6.92	-33	258	-12.77%
2020/03/11	18	7.13	20	7.19	7.22	-2	242	-0.84%
2020/03/10	37	6.98	28	6.99	7.00	9	215	4.17%
2020/03/09	22	6.81	69	6.95	6.90	-47	188	-24.93%
2020/03/06	3	6.42	38.6	6.43	6.50	-35.6	139	-25.51%
2020/03/05	0.5	6.20	0	0.00	6.23	0.5	122	0.41%
2020/03/02	7	6.14	0	0.00	6.16	7	122	5.73%
2020/02/24	0	0.00	1	6.28	6.28	-1	124	-0.80%
2020/02/21	6	6.27	0	0.00	6.29	6	127	4.71%
2020/02/19	0	0.00	7	6.37	6.36	-7	125	-5.56%
2020/02/18	0	0.00	9	6.30	6.32	-9	128	-6.99%
2020/02/14	7	6.32	0	0.00	6.31	7	131	5.32%
2020/02/12	0	0.00	8	6.37	6.39	-8	134	-5.97%
2020/02/11	0	0.00	7	6.24	6.19	-7	146	-4.78%
2020/02/07	0	0.00	9	6.22	6.23	-9	154	-5.84%
2020/02/06	0	0.00	1	6.22	6.22	-1	175	-0.57%
2020/02/03	10	6.11	0	0.00	6.11	10	184	5.43%
2020/01/30	24.6	6.27	90	6.31	6.28	-65.4	184	-35.45%
2019/12/30	0	0.00	7	6.74	6.70	-7	196	-3.56%
2019/12/25	0.5	6.71	0	0.00	6.75	0.5	197	0.25%
2019/12/17	0	0.00	7	6.77	6.75	-7	204	-3.42%
2019/12/16	0	0.00	9	6.74	6.70	-9	204	-4.40%
2019/12/11	0	0.00	7	6.66	6.66	-7	203	-3.44%
2019/12/06	7	6.62	0.2	6.61	6.67	6.8	202	3.34%
2019/12/03	0	0.00	7	6.75	6.70	-7	197	-3.54%
2019/11/28	0	0.00	1	6.70	6.70	-1	196	-0.51%
2019/11/26	0	0.00	1	6.70	6.70	-1	196	-0.51%
2019/11/25	0	0.00	7	6.61	6.70	-7	195	-3.59%
2019/11/20	0	0.00	6	6.60	6.60	-6	193	-3.10%
2019/11/18	0	0.00	1	6.60	6.60	-1	195	-0.51%
2019/11/15	2	6.50	0	0.00	6.55	2	195	1.02%
2019/11/14	7	6.55	0	0.00	6.59	7	194	3.60%
2019/11/13	7	6.59	0	0.00	6.60	7	193	3.61%
2019/11/11	9	6.65	0	0.00	6.65	9	197	4.57%
2019/11/08	8	6.79	27	6.87	6.80	-19	194	-9.78%
2019/11/06	18	6.61	7	6.72	6.60	11	179	6.13%
2019/11/05	97	6.60	29	6.38	6.65	68	170	39.98%
2019/11/04	1	6.16	5	6.14	6.10	-4	148	-2.67%
2019/11/01	10	6.02	0	0.00	6.11	10	146	6.84%
2019/10/31	7	6.41	0	0.00	6.42	7	137	5.09%
2019/10/30	0	0.00	2	6.42	6.41	-2	140	-1.42%
2019/10/29	5	6.42	0	0.00	6.42	5	142	3.52%
2019/10/24	0.5	6.51	0	0.00	6.54	0.5	145	0.34%
2019/10/15	7	6.46	0	0.00	6.50	7	158	4.41%
2019/10/14	1.5	6.49	0	0.00	6.51	1.5	156	0.96%
2019/09/27	14	6.69	0	0.00	6.62	14	158	8.82%
2019/09/20	0.1	6.90	0	0.00	6.90	0.1	152	0.10%
2019/09/16	6	6.92	0	0.00	6.92	6	153	3.90%
2019/09/12	8	6.95	0	0.00	6.95	8	152	5.23%
2019/09/11	0	0.00	1	7.09	7.07	-1	152	-0.66%
2019/09/10	0	0.00	12	7.04	7.04	-12	150	-7.99%
2019/09/06	1	6.92	0	0.00	6.90	1	150	0.67%
2019/08/30	0	0.00	0.1	6.98	6.95	-0.1	153	-0.08%
2019/08/28	0	0.00	0.1	6.90	6.90	-0.1	153	-0.05%
2019/08/27	0	0.00	0.4	6.92	6.92	-0.4	153	-0.28%
2019/08/22	0.3	6.85	0	0.00	6.90	0.3	158	0.16%
2019/08/20	0	7.01	0	0.00	7.06	0	154	0.01%
2019/08/15	0	0.00	7	7.12	7.17	-7	153	-4.55%
2019/08/14	1.4	7.03	0	0.00	7.08	1.4	149	0.90%
2019/07/31	0	0.00	15	7.10	7.09	-15	146	-10.25%
2019/07/25	1	7.21	0	0.00	7.17	1	138	0.72%
2019/07/24	6.3	7.28	0	0.00	7.26	6.3	131	4.79%
2019/07/18	0	0.00	0.8	7.48	7.48	-0.8	125	-0.62%
2019/07/17	0	0.00	1	7.58	7.52	-1	122	-0.81%
2019/07/11	1.5	7.59	1	7.62	7.64	0.5	132	0.41%
2019/07/10	1.2	7.53	0	0.00	7.58	1.2	134	0.92%
2019/07/09	0.5	7.56	0	0.00	7.58	0.5	135	0.36%
2019/07/08	6	7.60	0	0.00	7.60	6	137	4.36%
2019/07/05	1.1	8.02	0	0.00	8.02	1.1	138	0.81%
2019/07/04	0	0.00	9	8.04	8.07	-9	134	-6.71%
2019/06/18	4	7.97	0	0.00	7.97	4	150	2.66%
2019/06/14	0.2	8.01	0	0.00	8.01	0.2	153	0.14%
2019/06/05	6	8.04	0	0.00	8.06	6	165	3.63%
2019/05/31	6	8.07	0	0.00	8.08	6	182	3.28%
2019/05/29	0	0.00	6	8.16	8.16	-6	183	-3.26%
2019/05/24	1	8.01	0.1	8.07	8.07	0.9	186	0.48%
2019/05/23	0.1	8.00	0	0.00	8.08	0.1	185	0.05%
2019/05/14	6	8.01	0	0.00	8.02	6	203	2.95%
2019/05/13	0	0.00	0.7	8.01	8.06	-0.7	206	-0.34%
2019/05/08	0	0.00	1	8.10	8.14	-1	207	-0.48%
2019/05/07	0.9	8.04	0	0.00	8.10	0.9	210	0.44%
2019/04/24	0	0.00	1	8.13	8.15	-1	215	-0.46%
2019/04/22	1.2	8.10	1	8.10	8.18	0.2	215	0.08%
2019/04/19	6.7	8.10	0	0.00	8.10	6.7	212	3.15%
2019/04/17	0	0.00	4	8.20	8.16	-4	208	-1.92%
2019/04/09	6	8.13	0	0.00	8.14	6	193	3.11%
2019/04/02	0.9	8.13	0	0.00	8.16	0.9	187	0.49%
2019/03/29	0	0.00	1.6	8.19	8.17	-1.6	183	-0.87%
2019/03/28	1.6	8.15	6	8.17	8.20	-4.4	180	-2.44%
2019/03/26	0	8.03	0	0.00	8.05	0	172	0.00%
2019/03/25	6	8.08	0	0.00	8.07	6	172	3.49%
2019/03/19	0	0.00	1	8.25	8.17	-1	169	-0.59%
2019/03/18	0	0.00	4	8.22	8.21	-4	167	-2.39%
2019/03/15	0	0.00	1	8.23	8.20	-1	166	-0.60%
2019/03/14	0	0.00	1	8.23	8.20	-1	163	-0.61%
2019/03/13	0	0.00	16	8.18	8.20	-16	161	-9.92%
2019/03/11	0	0.00	3	8.10	8.06	-3	152	-1.97%
2019/03/07	3	8.04	0	0.00	8.10	3	155	1.93%
2019/03/05	2	8.05	0	0.00	8.05	2	140	1.43%
2019/03/04	2	8.07	0	0.00	8.07	2	137	1.46%
2019/02/26	1	8.10	0	0.00	8.10	1	135	0.74%
2019/02/21	0	8.10	0	0.00	8.08	0	127	0.00%
2019/02/20	10	8.09	0	0.00	8.06	10	125	7.99%
2019/02/19	6	8.05	0	0.00	8.06	6	120	4.97%
2019/02/15	6	8.08	0	0.00	8.05	6	116	5.16%
2019/02/14	0	0.00	2	8.14	8.12	-2	113	-1.77%
2019/02/13	0	0.00	2	8.25	8.17	-2	112	-1.78%
2019/02/12	11	8.18	5	8.20	8.20	6	109	5.48%
2019/02/11	0	0.00	1	8.05	8.06	-1	105	-0.95%
2019/01/29	0	0.00	1	8.05	8.06	-1	102	-0.97%
2019/01/25	9	8.05	0	0.00	8.06	9	98	9.16%
2019/01/22	1	8.05	0	0.00	8.07	1	97	1.03%
2019/01/16	11	8.04	0	0.00	8.03	11	103	10.64%
2019/01/09	0	0.00	1	8.13	8.13	-1	113	-0.88%
2019/01/02	5	8.13	0	0.00	8.12	5	128	3.88%
2018/12/27	1	8.17	0	0.00	8.15	1	134	0.75%
2018/12/26	2	8.13	0	0.00	8.18	2	134	1.49%
2018/12/24	1	8.16	0	0.00	8.16	1	136	0.73%
2018/12/21	4	8.11	0	0.00	8.11	4	139	2.86%
2018/12/19	0	0.00	1	8.25	8.22	-1	145	-0.69%
2018/12/12	6	8.21	0	0.00	8.22	6	173	3.45%
2018/12/11	0	0.00	6	8.29	8.25	-6	174	-3.43%
2018/12/10	2	8.16	0	0.00	8.20	2	176	1.13%
2018/12/07	0	0.00	12	8.17	8.19	-12	179	-6.68%
2018/12/06	6	8.19	8	8.20	8.18	-2	180	-1.11%
2018/12/05	0	0.00	0.9	8.28	8.28	-0.9	181	-0.49%
2018/12/04	5	8.29	0	0.00	8.30	5	183	2.72%
2018/12/03	15	8.37	6	8.38	8.36	9	188	4.78%
2018/11/30	0.5	8.20	0	0.00	8.20	0.5	184	0.25%
2018/11/29	6	8.21	0	0.00	8.22	6	183	3.27%
2018/11/28	5	8.19	0	0.00	8.22	5	181	2.76%
2018/11/26	0	0.00	1	8.26	8.20	-1	183	-0.54%
2018/11/23	2	8.14	0	0.00	8.17	2	184	1.08%
2018/11/21	6	8.26	0	0.00	8.25	6	185	3.24%
2018/11/15	0	0.00	5	8.36	8.36	-5	196	-2.54%
2018/11/14	0	0.00	6	8.27	8.33	-6	197	-3.03%
2018/11/13	0	0.00	6	8.21	8.24	-6	197	-3.03%
2018/11/09	17	8.11	2	8.13	8.13	15	204	7.34%
2018/11/05	0	0.00	6	8.16	8.19	-6	218	-2.75%
2018/10/31	3	8.12	0	0.00	8.15	3	244	1.23%
2018/10/26	6	8.16	0	0.00	8.25	6	247	2.42%
2018/10/24	2	8.70	0	0.00	8.38	2	244	0.82%
2018/10/23	5	8.31	0	0.00	8.36	5	244	2.05%
2018/10/18	5	8.33	0	0.00	8.37	5	245	2.03%
2018/10/16	7	8.44	0	0.00	8.40	7	245	2.86%
2018/10/12	0	0.00	1	8.25	8.40	-1	248	-0.40%
2018/10/08	5	8.97	0	0.00	8.96	5	241	2.07%
2018/10/05	9	8.97	0	0.00	8.96	9	245	3.67%
2018/09/28	1	9.30	0.2	9.28	9.26	0.8	256	0.32%
2018/09/26	5	9.28	0	0.00	9.29	5	266	1.88%
2018/09/25	1	9.27	5	9.39	9.27	-4	268	-1.51%
2018/09/19	0	0.00	4	9.25	9.30	-4	310	-1.29%
2018/09/03	4	9.29	0	0.00	9.30	4	557	0.72%
2018/08/31	0	0.00	1	9.39	9.40	-1	578	-0.17%
2018/08/28	0	0.00	0	9.85	9.40	0	645	-0.01%
2018/08/23	0	0.00	10	9.58	9.45	-10	695	-1.44%
2018/08/16	5	9.26	0	0.00	9.28	5	709	0.70%
2018/08/15	5	9.31	0	0.00	9.32	5	718	0.70%
2018/08/13	10	9.33	0	0.00	9.33	10	725	1.38%
2018/08/10	0	0.00	0	9.48	9.44	0	727	-0.01%
2018/08/09	10	9.47	0	9.48	9.48	10	730	1.36%
2018/08/07	7	9.58	31	9.71	9.58	-24	734	-3.27%
2018/08/06	5	9.27	1	9.29	9.27	4	718	0.56%
2018/08/03	5	9.31	0	0.00	9.30	5	721	0.69%
2018/08/02	0	0.00	8	9.37	9.32	-8	726	-1.10%
2018/07/31	0.5	9.33	0	0.00	9.38	0.5	729	0.07%
2018/07/26	0	0.00	5	9.40	9.42	-5	740	-0.68%
2018/07/20	15	9.35	0	0.00	9.24	15	762	1.97%
2018/07/19	4	9.41	0	0.00	9.38	4	762	0.52%
2018/07/18	1	9.38	1	9.45	9.38	0	771	0.00%
2018/07/16	10	9.42	0	0.00	9.42	10	787	1.27%
2018/07/13	3	9.48	15	9.50	9.53	-12	812	-1.48%
2018/07/12	1	9.31	10	9.36	9.39	-9	817	-1.10%
2018/07/11	0	0.00	5	9.17	9.16	-5	832	-0.60%
2018/07/10	2	9.18	0	0.00	9.15	2	834	0.24%
2018/07/09	0	0.00	3	9.15	9.15	-3	854	-0.35%
2018/07/06	6	8.93	0	0.00	8.97	6	863	0.70%
2018/07/05	10	9.15	0	0.00	9.08	10	871	1.15%
2018/07/04	10	9.28	0	0.00	9.28	10	884	1.13%
2018/07/03	0	0.00	1	9.41	9.31	-1	919	-0.11%
2018/07/02	3	9.49	14	9.47	9.49	-11	946	-1.16%
2018/06/28	8	9.37	3	9.37	9.35	5	1,065	0.47%
2018/06/27	9	9.49	13	9.48	9.43	-4	1,067	-0.37%
2018/06/26	5.2	9.26	0	0.00	9.31	5.2	1,078	0.48%
2018/06/25	10	9.58	0	0.00	9.51	10	1,064	0.94%
2018/06/22	8.4	9.76	4	9.72	9.74	4.4	1,074	0.41%
2018/06/21	8	9.79	1	9.81	9.80	7	1,071	0.65%
2018/06/20	5	9.80	0	0.00	9.82	5	1,069	0.47%
2018/06/19	8	9.90	0	0.00	9.88	8	1,094	0.73%
2018/06/15	0	0.00	2	10.00	10.00	-2	1,096	-0.18%
2018/06/14	8	9.95	2	9.91	9.91	6	1,107	0.54%
2018/06/13	10.4	10.15	0	0.00	10.10	10.4	1,095	0.95%
2018/06/12	22	10.26	21	10.30	10.25	1	1,086	0.09%
2018/06/11	6	11.06	42	11.13	11.15	-36	1,060	-3.40%
2018/06/08	9	11.05	0	0.00	11.00	9	1,117	0.81%
2018/06/07	6	11.13	5	11.10	11.10	1	1,100	0.09%
2018/06/06	0	0.00	1	11.10	11.10	-1	1,094	-0.09%
2018/06/05	1	10.95	0	0.00	10.95	1	1,085	0.09%
2018/06/04	5	10.90	0	0.00	10.85	5	1,074	0.47%
2018/05/31	3	10.60	0	0.00	10.60	3	1,070	0.28%
2018/05/30	13	10.55	0	0.00	10.55	13	1,153	1.13%
2018/05/29	5	10.60	0	0.00	10.65	5	1,260	0.40%
2018/05/17	0	0.00	12	10.52	10.50	-12	1,637	-0.73%
2018/05/03	0	0.00	8	10.65	10.55	-8	2,066	-0.39%
2018/04/27	5	10.70	0	0.00	10.70	5	2,192	0.23%
2018/04/26	0	0.00	1	10.80	10.80	-1	2,214	-0.05%
2018/04/24	0	0.00	20	11.10	10.90	-20	2,256	-0.89%
2018/04/23	20	11.15	0	0.00	11.15	20	2,292	0.87%
2018/04/20	13	11.03	25	11.05	11.05	-12	2,329	-0.52%
2018/04/19	6	11.14	17	11.03	11.00	-11	2,383	-0.46%
2018/04/17	0	0.00	2	11.00	10.80	-2	2,758	-0.07%
2018/04/16	0	0.00	13	11.05	11.10	-13	3,101	-0.42%
2018/04/13	1	11.05	0	0.00	11.05	1	3,122	0.03%
2018/04/10	0	0.00	5	11.20	11.05	-5	3,172	-0.16%
2018/04/09	10	11.08	0	0.00	11.05	10	3,179	0.31%
2018/04/03	2	11.25	4	11.33	11.35	-2	3,192	-0.06%
2018/04/02	3	11.70	7	11.60	11.35	-4	3,180	-0.13%
2018/03/31	0	0.00	3	10.95	10.95	-3	3,078	-0.10%
2018/03/30	5	10.85	0	0.00	10.80	5	3,155	0.16%
2018/03/29	5	10.90	1	11.15	10.85	4	3,142	0.13%
2018/03/28	1	11.05	0	0.00	11.15	1	3,137	0.03%
2018/03/26	0	0.00	5	11.10	11.00	-5	3,196	-0.16%
2018/03/23	0	0.00	5	10.70	11.10	-5	3,289	-0.15%
2018/03/21	0	0.00	106	10.87	10.80	-106	3,236	-3.27%	大賣/鉅額交易
2018/03/20	0	0.00	1	10.75	10.85	-1	3,226	-0.03%
2018/03/16	0	0.00	11	10.70	10.70	-11	3,205	-0.34%
2018/03/14	1	10.70	0	0.00	10.75	1	3,195	0.03%
2018/03/12	0	0.00	3	10.60	10.60	-3	3,082	-0.10%
2018/03/09	1	10.55	0	0.00	10.65	1	3,076	0.03%
2018/03/08	3	10.65	3	10.65	10.70	0	3,065	0.00%
2018/03/07	3	10.65	2	10.65	10.60	1	3,062	0.03%
2018/03/06	0	0.00	50	10.65	10.55	-50	3,052	-1.64%
2018/03/05	44	10.59	42	10.69	10.60	2	3,042	0.07%
2018/03/02	43	11.27	6	11.23	11.25	37	2,960	1.25%
2018/03/01	52	12.00	13	11.85	11.90	39	2,856	1.37%
2018/02/27	10	11.25	0	0.00	11.00	10	2,638	0.38%
2018/02/23	14	11.35	6	11.25	11.20	8	2,616	0.31%
2018/02/22	60	11.10	3	11.15	11.15	57	2,563	2.22%
2018/02/21	33	11.00	0	0.00	11.10	33	2,550	1.29%
2018/02/09	10	10.43	20	10.80	10.70	-10	2,517	-0.40%
2018/02/07	9	10.55	0	0.00	10.60	9	2,493	0.36%
2018/02/06	0	0.00	83	10.51	10.45	-83	2,481	-3.34%
2018/02/05	0	0.00	3	10.85	11.10	-3	2,457	-0.12%
2018/02/02	153	11.46	128	11.39	11.15	25	2,439	1.02%	大買/大賣/
2018/02/01	9	11.19	20	11.10	11.10	-11	2,272	-0.48%
2018/01/31	20	11.25	3	11.37	11.40	17	2,263	0.75%
2018/01/30	8	11.23	1	11.00	11.00	7	2,235	0.31%
2018/01/29	50	11.25	2	11.30	11.20	48	2,290	2.10%
2018/01/25	0	0.00	11	11.15	10.95	-11	2,323	-0.47%
2018/01/24	12	10.88	6	10.80	10.90	6	2,268	0.26%
2018/01/23	0	0.00	31	10.55	10.45	-31	2,210	-1.40%
2018/01/22	31	10.50	0	0.00	10.60	31	2,187	1.42%
2018/01/19	0	0.00	10	10.35	10.35	-10	2,163	-0.46%
2018/01/18	0	0.00	26	10.45	10.40	-26	2,142	-1.21%
2018/01/17	10	10.75	0	0.00	10.50	10	2,106	0.47%
2018/01/16	12	10.63	10	10.65	10.60	2	2,065	0.10%
2018/01/15	7.7	10.95	161	10.71	10.65	-153.3	2,023	-7.58%	大賣/鉅額交易
2018/01/12	82	11.02	4	11.13	11.05	78	1,960	3.98%
2018/01/11	156.3	11.36	62	11.27	10.95	94.3	1,880	5.01%	大買/
2018/01/10	39	11.02	41	11.14	11.35	-2	1,552	-0.13%
2018/01/09	11	10.40	0	0.00	10.35	11	1,191	0.92%
2018/01/08	12	10.44	0	0.00	10.50	12	1,173	1.02%
2018/01/03	10	10.22	11	10.21	10.15	-1	1,098	-0.09%
2018/01/02	1	10.20	2	10.25	10.25	-1	1,069	-0.09%