艾笛森 (3591)-新光券商分點個股進出

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

艾笛森

(3591)

可現股當沖

股價
23.60
漲跌
▲0.20
漲幅
+0.85%
成交量
289張
產業
上市光電類股
119人加入追蹤

立即追蹤
本地時間:13:30

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

艾笛森 (3591)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/26	0	0.00	0.5	23.40	23.40	-0.5	752	-0.07%
2024/04/24	4	23.50	1.1	23.80	23.50	2.9	759	0.38%
2024/04/23	1	22.85	0	0.00	23.05	1	758	0.13%
2024/04/22	0	0.00	3	22.85	22.85	-3	758	-0.40%
2024/04/19	9	23.03	2	23.20	23.40	7	755	0.93%
2024/04/18	0	0.00	1	24.30	24.25	-1	751	-0.13%
2024/04/17	0	24.35	0	0.00	24.35	0	753	0.00%
2024/04/16	4.2	24.41	10	23.87	24.20	-5.8	752	-0.77%
2024/04/12	0	25.33	6	25.30	25.30	-6	742	-0.81%
2024/04/11	0	25.40	1	25.35	25.60	-1	737	-0.13%
2024/04/10	1	25.75	1	25.50	25.70	0	734	0.00%
2024/04/09	2	25.75	0	0.00	25.70	2	731	0.27%
2024/04/08	0	0.00	0	26.00	25.80	0	727	0.00%
2024/04/03	1	25.50	5	25.65	25.65	-4	720	-0.56%
2024/03/29	0.5	25.02	5	25.10	25.20	-4.5	719	-0.63%
2024/03/28	0.1	25.20	1	25.35	25.20	-0.9	738	-0.12%
2024/03/27	0	25.51	0	0.00	25.45	0	736	0.00%
2024/03/26	1	25.50	2	25.45	25.60	-1	734	-0.14%
2024/03/25	0	25.80	0	0.00	25.75	0	730	0.00%
2024/03/22	9	25.03	3	25.80	25.80	6	733	0.82%
2024/03/21	13	24.96	0	0.00	25.00	13	733	1.77%
2024/03/20	2	25.13	10	25.05	25.20	-8	727	-1.10%
2024/03/19	2	25.20	0	0.00	25.30	2	725	0.28%
2024/03/18	1	25.30	10	25.22	25.50	-9	731	-1.23%
2024/03/15	0	25.15	0.2	25.15	25.20	-0.2	734	-0.02%
2024/03/14	7	25.34	0	0.00	25.30	7	727	0.96%
2024/03/13	0	25.95	0	0.00	25.50	0	728	0.00%
2024/03/12	0	25.93	13	25.69	25.80	-13	738	-1.76%
2024/03/11	0	0.00	2	26.10	26.00	-2	731	-0.27%
2024/03/08	8	25.88	25	26.12	26.10	-17	736	-2.31%
2024/03/07	0	27.00	6	26.57	26.75	-6	721	-0.83%
2024/03/06	0	27.15	0	26.90	27.00	0	713	0.00%
2024/03/05	2	26.85	9.1	27.13	27.15	-7.1	707	-1.00%
2024/03/04	5	27.10	11	27.48	27.05	-6	700	-0.86%
2024/03/01	0	0.00	7	27.45	27.45	-7	694	-1.01%
2024/02/29	7	27.39	3	27.30	27.50	4	692	0.58%
2024/02/27	3	26.43	0.3	26.55	26.70	2.7	675	0.41%
2024/02/26	15	27.02	4	26.94	26.95	11	666	1.65%
2024/02/23	26	27.92	26	27.57	27.20	0	649	0.00%
2024/02/22	15	26.99	5	26.90	26.95	10	618	1.62%
2024/02/21	20.1	27.44	5	27.44	27.10	15.1	609	2.48%
2024/02/20	0	26.60	5.1	26.80	27.10	-5.1	571	-0.89%
2024/02/19	0	26.40	12	26.36	26.30	-12	553	-2.17%
2024/02/16	5	26.32	17.3	26.38	26.35	-12.3	558	-2.20%
2024/02/15	16	26.27	36	26.19	26.10	-20	546	-3.66%
2024/02/05	23	25.88	11.1	26.33	25.05	11.9	535	2.22%
2024/02/02	0	24.95	8	25.15	25.10	-8	506	-1.58%
2024/02/01	0	0.00	2	25.20	25.25	-2	502	-0.40%
2024/01/31	4	25.15	0	0.00	25.25	4	504	0.79%
2024/01/30	2	25.00	1	25.00	24.95	1	506	0.20%
2024/01/29	2	25.15	0	25.05	25.10	2	509	0.39%
2024/01/26	0	25.43	0	0.00	25.40	0	526	0.00%
2024/01/25	11	25.82	2	25.93	25.35	9	517	1.74%
2024/01/24	6	25.68	17	25.92	25.75	-11	495	-2.22%
2024/01/23	0	0.00	29	24.98	25.10	-29	482	-6.01%
2024/01/22	2	24.85	2	24.65	25.05	0	484	0.00%
2024/01/19	1	24.45	1	24.40	24.65	0	474	0.00%
2024/01/18	2	24.35	4	24.34	24.35	-2	477	-0.42%
2024/01/17	3	24.47	0	0.00	24.35	3	480	0.62%
2024/01/15	2	24.95	2	24.85	24.90	0	508	0.00%
2024/01/12	13	24.91	16	24.71	24.60	-3	512	-0.58%
2024/01/11	6	24.68	9	24.50	24.70	-3	505	-0.59%
2024/01/10	22	24.75	17	24.38	24.40	5	507	0.99%
2024/01/09	13	24.64	37	24.45	24.30	-24	502	-4.77%
2024/01/08	5	24.20	0	0.00	24.20	5	498	1.00%
2024/01/05	0	0.00	10	24.25	24.25	-10	501	-1.99%
2024/01/04	0	0.00	1	24.15	24.25	-1	503	-0.20%
2023/12/29	11	24.21	0	0.00	24.40	11	540	2.03%
2023/12/28	12.1	24.49	0	0.00	24.45	12.1	575	2.10%
2023/12/27	1	24.60	4	24.44	24.65	-3	577	-0.52%
2023/12/26	5	24.75	5	24.68	24.75	0	577	0.00%
2023/12/25	0	24.30	19	25.02	24.65	-19	579	-3.28%
2023/12/22	3	24.50	6	24.47	24.40	-3	557	-0.54%
2023/12/21	3	24.25	4	24.19	24.35	-1	560	-0.18%
2023/12/20	3	24.55	9	24.54	24.50	-6	561	-1.07%
2023/12/19	0	24.59	0	0.00	24.55	0	567	0.00%
2023/12/18	0	25.00	0	0.00	24.90	0	571	0.00%
2023/12/15	0	25.10	3.1	25.03	25.00	-3.1	577	-0.53%
2023/12/13	18	25.10	6	25.25	25.15	12	579	2.07%
2023/12/12	2	25.20	3	25.15	25.25	-1	577	-0.17%
2023/12/11	12	24.95	10.1	24.95	25.00	1.9	578	0.33%
2023/12/08	0	24.90	3	24.95	24.95	-3	586	-0.51%
2023/12/07	5	24.73	0	0.00	24.85	5	596	0.84%
2023/12/06	4	24.86	1	25.10	24.85	3	606	0.49%
2023/12/05	1	24.75	4	25.16	24.90	-3	612	-0.49%
2023/12/04	3	24.72	1	24.60	24.70	2	616	0.32%
2023/12/01	1	24.55	1	24.60	24.65	0	647	0.00%
2023/11/30	0	0.00	5.1	24.78	24.40	-5.1	645	-0.79%
2023/11/29	0	24.35	0	0.00	24.45	0	646	0.00%
2023/11/28	0	24.25	0	0.00	24.30	0	647	0.00%
2023/11/27	1	24.50	2	24.10	24.15	-1	648	-0.15%
2023/11/24	3	24.48	3	24.45	24.55	0	645	0.00%
2023/11/21	2	24.45	156.3	24.22	24.30	-154.3	653	-23.63%	大賣/鉅額交易
2023/11/20	7	23.89	9	23.91	23.95	-2	664	-0.30%
2023/11/17	0	0.00	11	23.43	23.50	-11	664	-1.65%
2023/11/16	3	22.95	3	23.10	23.20	0	672	0.00%
2023/11/15	1	23.00	2	23.00	23.05	-1	684	-0.15%
2023/11/14	10	23.50	0	0.00	23.35	10	682	1.47%
2023/11/13	0	0.00	0.1	23.65	23.45	-0.1	693	-0.01%
2023/11/10	2	23.40	7	23.74	23.65	-5	693	-0.72%
2023/11/09	0	0.00	3	24.00	23.80	-3	702	-0.43%
2023/11/08	1	24.00	0	0.00	24.10	1	734	0.14%
2023/11/07	5	23.95	2.1	24.10	24.05	2.9	791	0.37%
2023/11/06	2	23.70	1	23.65	23.65	1	832	0.12%
2023/11/03	0	23.90	1	23.75	23.70	-1	847	-0.12%
2023/11/02	1	23.80	3	23.88	23.85	-2	844	-0.24%
2023/10/31	8	23.94	11	23.52	23.50	-3	978	-0.31%
2023/10/30	0	0.00	5	23.70	23.70	-5	1,069	-0.47%
2023/10/26	4	23.50	3	23.60	23.40	1	1,284	0.08%
2023/10/25	4	23.65	8	23.49	23.45	-4	1,299	-0.31%
2023/10/24	10	23.31	10	23.23	23.45	0	1,307	0.00%
2023/10/23	3	22.80	5.5	22.82	22.75	-2.5	1,291	-0.20%
2023/10/20	0	0.00	8	22.41	22.85	-8	1,305	-0.61%
2023/10/19	4	22.44	1	22.40	22.40	3	1,316	0.23%
2023/10/18	7	22.24	0	22.50	22.45	7	1,333	0.52%
2023/10/17	10	22.59	15	22.64	22.50	-5	1,358	-0.37%
2023/10/16	0	22.85	1	22.65	22.75	-1	1,375	-0.07%
2023/10/13	5	22.91	0	0.00	22.95	5	1,398	0.36%
2023/10/12	22	23.20	1	23.05	23.05	21	1,421	1.48%
2023/10/11	8.1	22.79	16.3	22.76	22.80	-8.2	1,441	-0.57%
2023/10/06	30	23.19	0	0.00	23.10	30	1,462	2.05%
2023/10/05	0	0.00	13	22.37	22.80	-13	1,466	-0.89%
2023/10/04	27	22.40	11	22.64	22.05	16	1,458	1.10%
2023/10/03	10.2	22.14	14	22.27	22.10	-3.8	1,435	-0.26%
2023/10/02	7	22.44	0	0.00	22.40	7	1,449	0.48%
2023/09/28	3	22.35	0	0.00	22.40	3	1,474	0.20%
2023/09/27	29.1	22.38	0	0.00	22.40	29.1	1,564	1.86%
2023/09/26	9	22.26	0	0.00	22.25	9	1,611	0.56%
2023/09/25	0.2	22.45	0	0.00	22.40	0.2	1,690	0.01%
2023/09/22	1	22.34	0	0.00	22.45	1	1,774	0.06%
2023/09/21	3	22.16	6	22.15	22.20	-3	1,833	-0.16%
2023/09/19	1	22.76	1	22.90	22.95	0	1,847	0.00%
2023/09/15	2.1	23.13	0	24.00	23.30	2.1	1,863	0.11%
2023/09/14	5	23.50	0	0.00	23.50	5	1,885	0.27%
2023/09/13	8	22.73	0	0.00	22.90	8	1,893	0.42%
2023/09/12	12.1	22.73	2	22.85	22.85	10.1	1,901	0.53%
2023/09/11	51.3	23.27	25	23.26	22.95	26.3	1,916	1.37%
2023/09/08	4	24.20	24	24.23	24.00	-20	1,928	-1.04%
2023/09/07	4	24.26	9	24.27	24.45	-5	1,937	-0.26%
2023/09/06	35	25.06	7	25.56	24.85	28	1,942	1.44%
2023/09/05	2	24.63	1	24.60	24.70	1	1,950	0.05%
2023/09/04	1	24.50	0	0.00	24.60	1	1,984	0.05%
2023/09/01	1.1	24.81	0	0.00	24.85	1.1	2,066	0.05%
2023/08/31	3	24.67	0	24.85	24.95	3	2,103	0.14%
2023/08/30	0	0.00	11	24.68	24.85	-11	2,227	-0.49%
2023/08/29	0	0.00	5	24.40	24.60	-5	2,395	-0.21%
2023/08/28	4	24.44	1	25.00	24.60	3	2,407	0.12%
2023/08/24	12	24.86	5	25.30	24.75	7	2,473	0.28%
2023/08/23	1	24.90	0	0.00	24.90	1	2,476	0.04%
2023/08/22	2	24.53	2	24.80	24.70	0	2,519	0.00%
2023/08/21	12	24.87	4	24.73	24.85	8	2,578	0.31%
2023/08/18	4	23.98	3	24.25	23.95	1	2,700	0.04%
2023/08/17	5	23.72	1.5	24.13	24.45	3.5	2,998	0.12%
2023/08/16	5	23.49	3	23.75	23.65	2	3,005	0.07%
2023/08/15	4.2	24.13	4	24.24	24.10	0.2	3,013	0.01%
2023/08/14	11.1	23.86	14	23.63	24.00	-2.9	3,043	-0.10%
2023/08/11	22.5	24.80	17	24.71	24.35	5.5	3,057	0.18%
2023/08/10	24	25.84	0	0.00	25.60	24	3,048	0.79%
2023/08/09	15	26.65	10.3	26.65	26.75	4.7	3,027	0.16%
2023/08/08	11	26.95	25.3	27.10	26.90	-14.3	3,046	-0.47%
2023/08/07	9	26.72	14	26.89	27.30	-5	3,055	-0.16%
2023/08/04	31	27.12	33	27.10	27.30	-2	3,025	-0.07%
2023/08/02	37	26.31	30	26.39	26.15	7	3,038	0.23%
2023/08/01	63.1	27.85	70.3	27.88	28.00	-7.2	3,050	-0.24%
2023/07/31	35.2	27.20	33.1	27.10	27.30	2.1	3,028	0.07%
2023/07/28	15.5	25.53	3	25.58	25.70	12.5	2,951	0.42%
2023/07/27	9.4	26.04	1	26.05	25.90	8.4	2,952	0.29%
2023/07/26	6	26.15	0	0.00	26.25	6	2,963	0.20%
2023/07/25	1.6	26.56	9	26.63	26.60	-7.4	2,956	-0.25%
2023/07/24	3	25.98	3.2	26.05	26.00	-0.2	2,944	-0.01%
2023/07/21	6	26.11	33.2	25.75	26.30	-27.2	2,946	-0.92%
2023/07/20	6	26.41	415.5	26.17	26.30	-409.5	2,951	-13.87%	大賣/鉅額交易
2023/07/19	1	25.95	8	26.61	26.05	-7	2,936	-0.24%
2023/07/18	20	25.99	15.3	26.32	25.95	4.7	2,966	0.16%
2023/07/17	2	25.73	9	25.93	26.25	-7	3,006	-0.23%
2023/07/14	6	25.33	44	25.22	25.35	-38	3,079	-1.23%
2023/07/13	20.1	25.40	28	25.28	25.30	-7.9	3,192	-0.25%
2023/07/12	22	25.57	1	25.65	25.70	21	3,215	0.65%
2023/07/11	1	26.10	26	26.11	26.00	-25	3,275	-0.76%
2023/07/10	4.3	25.75	1	25.95	25.85	3.3	3,306	0.10%
2023/07/07	17.3	25.91	5	26.10	26.20	12.3	3,347	0.37%
2023/07/06	162	26.32	49	26.08	26.05	113	3,376	3.35%	大買/鉅額交易
2023/07/05	110.1	25.99	82.2	26.12	25.85	27.9	3,358	0.83%	大買/
2023/07/04	24	27.88	18	27.94	27.65	6	3,278	0.18%
2023/07/03	69.1	27.73	80.3	27.58	27.95	-11.2	3,244	-0.34%
2023/06/30	53.2	26.65	85.1	27.14	27.35	-31.9	3,194	-1.00%
2023/06/29	79.5	26.24	66.1	26.15	26.95	13.4	3,119	0.43%
2023/06/28	6	25.35	13	25.58	25.35	-7	3,093	-0.23%
2023/06/27	10	25.03	7	25.30	25.15	3	3,101	0.10%
2023/06/26	4.2	25.28	5	25.55	25.30	-0.8	3,124	-0.03%
2023/06/21	2	25.52	1	25.55	25.45	1	3,149	0.03%
2023/06/20	39	25.01	34.1	25.19	25.50	5	3,165	0.16%
2023/06/19	13	25.39	21	25.34	25.30	-8	3,180	-0.25%
2023/06/16	21.1	25.36	16	25.63	25.35	5.1	3,178	0.16%
2023/06/15	26	25.57	13	25.71	25.60	13	3,174	0.41%
2023/06/14	34.1	25.89	42.1	25.87	26.00	-8	3,164	-0.25%
2023/06/13	100.7	25.57	12	25.46	25.30	88.7	3,145	2.82%
2023/06/12	23.4	25.41	49	25.39	25.30	-25.6	3,174	-0.81%
2023/06/09	12.2	25.56	27	25.65	25.75	-14.8	3,193	-0.46%
2023/06/08	40	25.54	93.3	25.59	25.65	-53.3	3,212	-1.66%
2023/06/07	144	26.25	57	26.53	25.85	87	3,303	2.63%	大買/
2023/06/06	25.1	25.45	62.1	25.50	25.80	-37.1	3,297	-1.12%
2023/06/05	123.2	25.89	109.1	25.73	25.65	14.1	3,436	0.41%	大買/大賣/
2023/06/02	166.6	25.16	68	25.20	25.20	98.6	3,390	2.91%	大買/
2023/06/01	16	24.01	13	24.17	24.10	3	3,368	0.09%
2023/05/31	27.5	24.42	18	24.16	23.95	9.5	3,373	0.28%
2023/05/30	12.3	24.61	14	24.71	24.65	-1.7	3,324	-0.05%
2023/05/29	16	24.23	14	24.37	24.40	2	3,311	0.06%
2023/05/26	59.5	24.46	22	24.10	23.90	37.5	3,295	1.14%
2023/05/25	20.9	25.21	306	25.41	25.00	-285.1	3,264	-8.73%	大賣/鉅額交易
2023/05/24	132.5	26.49	60	26.48	25.95	72.5	3,209	2.26%	大買/
2023/05/23	356.6	26.11	205.1	26.26	26.20	151.6	3,098	4.89%	大買/大賣/鉅額交易
2023/05/22	3	24.50	6.2	24.67	24.65	-3.2	2,833	-0.11%
2023/05/19	6.3	24.10	10	24.16	24.10	-3.7	2,827	-0.13%
2023/05/18	9	24.08	71	24.14	24.25	-62	2,841	-2.18%
2023/05/17	52	23.93	39.2	23.63	23.65	12.8	2,814	0.46%
2023/05/16	46	23.21	27.2	23.06	23.15	18.8	2,780	0.68%
2023/05/15	15	22.52	7	22.44	22.25	8	2,793	0.29%
2023/05/12	39.3	23.38	0	23.25	23.10	39.3	2,840	1.38%
2023/05/11	34.8	24.12	55	23.94	23.75	-20.2	2,819	-0.72%
2023/05/10	26.5	24.88	54	25.03	25.10	-27.5	2,796	-0.98%
2023/05/09	129.3	25.30	80.1	25.22	25.05	49.2	2,775	1.77%	大買/
2023/05/08	127	25.63	57.2	25.70	25.55	69.8	2,702	2.58%	大買/
2023/05/05	71	24.94	87.1	24.74	25.05	-16.1	2,606	-0.62%
2023/05/04	4.5	23.12	4	23.04	23.40	0.5	2,515	0.02%
2023/05/03	9	23.33	4	23.53	23.25	5	2,562	0.20%
2023/05/02	13	24.10	7	23.91	24.00	6	2,546	0.24%
2023/04/28	6	23.31	1	23.05	23.05	5	2,532	0.20%
2023/04/27	13.5	23.19	10	23.20	23.20	3.5	2,534	0.14%
2023/04/26	11	23.19	9	22.45	23.10	2	2,536	0.08%
2023/04/25	11.5	23.41	15	23.04	23.15	-3.5	2,524	-0.14%
2023/04/24	1	23.60	11.1	23.57	23.60	-10.1	2,508	-0.40%
2023/04/21	12	23.66	257	23.95	23.50	-245	2,504	-9.78%	大賣/鉅額交易
2023/04/20	53.4	24.52	531	24.41	24.35	-477.6	2,462	-19.40%	大賣/鉅額交易
2023/04/19	83.5	25.56	327.2	25.53	25.55	-243.7	2,408	-10.12%	大賣/鉅額交易
2023/04/18	256.1	25.64	83.3	25.67	25.45	172.7	2,311	7.47%	大買/鉅額交易
2023/04/17	96	25.03	76	25.00	24.80	20	2,179	0.92%
2023/04/14	162	24.94	53.4	24.81	25.10	108.6	2,122	5.12%	大買/鉅額交易
2023/04/13	62	24.07	20	24.35	24.20	42	2,045	2.05%
2023/04/12	271	24.23	25	24.08	24.15	246	2,002	12.28%	大買/鉅額交易
2023/04/11	20	23.64	50	23.53	23.25	-30	1,948	-1.54%
2023/04/10	15	23.05	6	22.75	22.90	9	1,900	0.47%
2023/04/07	5	22.90	29	22.81	22.80	-24	1,891	-1.27%
2023/04/06	2	22.53	7.2	22.51	22.65	-5.2	1,877	-0.28%
2023/03/31	3	22.80	105	22.67	22.65	-102	1,863	-5.47%	大賣/鉅額交易
2023/03/30	17	22.06	10	22.20	22.05	7	1,831	0.38%
2023/03/29	10	22.50	9.1	22.35	22.20	0.9	1,818	0.05%
2023/03/28	3	21.93	5	22.16	21.45	-2	1,781	-0.11%
2023/03/27	22.1	22.65	8	22.85	22.45	14.1	1,756	0.80%
2023/03/24	13.1	22.42	25	22.72	22.90	-11.9	1,720	-0.69%
2023/03/23	12	22.58	17	22.73	22.75	-5	1,686	-0.30%
2023/03/22	50	22.63	3.1	22.65	22.65	47	1,661	2.83%
2023/03/21	2	21.97	20	22.00	22.00	-18	1,617	-1.11%
2023/03/20	1.2	21.91	10	21.90	21.85	-8.8	1,604	-0.55%
2023/03/17	0	21.48	46	21.68	21.70	-46	1,591	-2.89%
2023/03/16	3	20.89	57	21.04	20.90	-54	1,574	-3.43%
2023/03/15	46	21.84	5	22.10	21.60	41	1,554	2.64%
2023/03/14	26	21.36	23	21.05	21.00	3	1,513	0.20%
2023/03/13	11	21.77	27.1	21.45	21.45	-16.1	1,492	-1.08%
2023/03/10	160	22.44	52	22.27	22.40	108	1,435	7.52%	大買/鉅額交易
2023/03/09	49	24.29	19	24.50	23.70	30	1,319	2.27%
2023/03/08	150	24.60	38.4	24.57	24.50	111.6	1,242	8.98%	大買/鉅額交易
2023/03/07	137	23.56	54.2	23.39	23.35	82.8	1,074	7.70%	大買/
2023/03/06	127.1	22.86	112.6	23.28	23.80	14.5	1,003	1.44%	大買/大賣/
2023/03/03	0.1	21.60	152	21.58	21.65	-151.9	876	-17.34%	大賣/鉅額交易
2023/03/02	14	21.45	30	21.48	21.60	-16	887	-1.80%
2023/03/01	0	21.55	0	21.55	21.65	0	881	0.00%
2023/02/24	2	21.65	13	21.70	21.25	-11	874	-1.26%
2023/02/23	4	21.39	4.1	21.35	21.25	-0.1	858	-0.01%
2023/02/22	46	20.83	7.1	20.96	21.10	39	840	4.63%
2023/02/21	40	21.32	5	21.55	21.15	35	828	4.22%
2023/02/20	12.1	21.79	2	21.85	21.50	10.1	803	1.26%
2023/02/17	20.3	21.56	0	0.00	21.65	20.3	760	2.67%
2023/02/16	7	21.69	14	21.71	21.90	-7	744	-0.94%
2023/02/15	1	20.80	12	20.44	20.85	-11	702	-1.57%
2023/02/14	10	20.98	11	21.06	21.10	-1	686	-0.15%
2023/02/13	59	21.92	21.4	21.69	21.60	37.6	667	5.64%
2023/02/10	88	20.93	30.4	21.35	21.65	57.6	602	9.56%
2023/02/09	6	19.73	24	19.87	19.95	-18	528	-3.41%
2023/02/08	15	20.30	13.1	20.21	20.30	1.9	510	0.37%
2023/02/07	1	19.70	0	0.00	19.70	1	497	0.20%
2023/02/06	39	19.75	0.1	19.60	19.80	38.9	485	8.02%
2023/02/03	0	18.90	3	19.72	19.40	-3	473	-0.63%
2023/02/02	2	18.95	8.5	19.04	19.15	-6.5	450	-1.45%
2023/02/01	358	19.52	38.9	18.59	19.15	319.1	436	73.13%	大買/鉅額交易
2023/01/31	6	17.83	0	0.00	17.80	6	373	1.61%
2023/01/30	7	18.03	5	18.02	17.80	2	369	0.54%
2023/01/17	4	17.30	3	17.08	17.25	1	354	0.28%
2023/01/13	1	16.55	0.7	16.41	16.55	0.3	341	0.10%
2023/01/12	7	16.36	0	0.00	16.40	7	332	2.11%
2023/01/11	0	16.58	0	0.00	16.55	0	325	0.00%
2023/01/10	0	0.00	1	16.40	16.30	-1	317	-0.32%
2023/01/09	18	16.87	20	16.75	16.50	-2	309	-0.65%
2023/01/06	4	16.55	0	0.00	16.40	4	304	1.31%
2023/01/03	0	0.00	1	15.45	15.55	-1	321	-0.31%
2022/12/21	1	15.80	0	0.00	15.70	1	359	0.28%
2022/12/20	3	16.03	1	16.40	15.70	2	365	0.55%
2022/12/19	0	16.55	0	0.00	16.40	0	369	0.00%
2022/12/15	0	17.23	0	0.00	16.95	0	372	0.00%
2022/12/14	1	17.20	0	0.00	17.20	1	376	0.27%
2022/12/13	0	16.88	0	0.00	16.85	0	389	0.00%
2022/12/12	0	16.55	7	16.49	16.45	-7	389	-1.79%
2022/12/09	3	16.70	15	16.76	16.75	-12	395	-3.04%
2022/12/08	4	16.58	0	0.00	16.75	4	400	1.00%
2022/12/07	5	16.69	6	16.98	16.35	-1	403	-0.25%
2022/12/06	3	17.13	1.1	17.25	16.80	1.9	400	0.48%
2022/12/05	21	17.36	8	17.35	17.35	13	395	3.29%
2022/12/02	0	0.00	2	16.95	17.00	-2	380	-0.53%
2022/12/01	5	16.80	20	16.88	16.75	-15	379	-3.95%
2022/11/30	0	0.00	6.1	16.80	16.70	-6.1	375	-1.62%
2022/11/29	0	0.00	25	16.64	16.65	-25	376	-6.64%
2022/11/28	1	16.70	0	0.00	16.60	1	368	0.27%
2022/11/25	39	16.72	7	16.72	16.50	32	361	8.84%
2022/11/24	36	16.53	18.4	16.74	16.80	17.6	342	5.13%
2022/11/23	0	15.31	10.1	15.40	15.30	-10.1	313	-3.21%
2022/11/22	1	15.10	0.2	15.20	15.10	0.8	316	0.26%
2022/11/21	5.1	14.70	0	0.00	14.70	5.1	317	1.59%
2022/11/18	0	0.00	0	15.15	14.95	0	325	0.00%
2022/11/14	0.1	14.95	0	0.00	14.90	0.1	380	0.02%
2022/11/09	0	14.90	0	0.00	14.80	0	427	0.00%
2022/11/08	3	14.65	0	0.00	14.60	3	442	0.68%
2022/11/07	0	0.00	7	14.88	14.95	-7	481	-1.45%
2022/11/04	0	14.53	0	0.00	14.55	0	492	0.00%
2022/11/01	1	14.20	0	0.00	14.10	1	546	0.18%
2022/10/28	1	13.80	0	0.00	13.75	1	704	0.14%
2022/10/27	0	14.35	0	0.00	14.25	0	780	0.00%
2022/10/25	0	14.23	3	14.35	14.35	-3	944	-0.32%
2022/10/24	0	0.00	1	14.30	14.30	-1	958	-0.10%
2022/10/21	0	14.00	0.1	13.75	13.55	-0.1	985	-0.01%
2022/10/20	1	13.90	0	0.00	14.05	1	1,022	0.10%
2022/10/18	1	14.40	0	0.00	14.20	1	1,168	0.09%
2022/10/17	0	14.00	6	13.82	14.35	-6	1,200	-0.50%
2022/10/14	1	14.15	6	14.18	14.15	-5	1,213	-0.41%
2022/10/13	14.8	13.29	0	0.00	13.15	14.8	1,219	1.22%
2022/10/12	1	14.10	4	13.90	14.10	-3	1,216	-0.25%
2022/10/11	8	14.37	0.2	14.30	14.20	7.8	1,221	0.64%
2022/10/07	1	16.00	1	16.10	15.65	0	1,216	0.00%
2022/10/05	2	16.73	4	16.54	16.30	-2	1,260	-0.16%
2022/10/04	1	16.90	1	17.15	17.10	0	1,262	0.00%
2022/10/03	1	16.40	1	16.55	16.75	0	1,256	0.00%
2022/09/30	4	16.66	6.4	16.69	16.65	-2.4	1,254	-0.19%
2022/09/29	0	0.00	3.1	16.51	16.65	-3.1	1,254	-0.25%
2022/09/28	4	15.85	1.1	15.90	15.95	2.9	1,248	0.24%
2022/09/26	1	16.15	3	16.20	16.40	-2	1,238	-0.16%
2022/09/23	1	16.70	0	0.00	16.90	1	1,233	0.08%
2022/09/22	3	16.80	0	0.00	16.90	3	1,232	0.24%
2022/09/21	0	0.00	3	16.95	17.20	-3	1,228	-0.24%
2022/09/20	6.1	17.66	4	17.52	17.15	2.1	1,221	0.17%
2022/09/19	1	16.80	0	0.00	16.65	1	1,204	0.08%
2022/09/16	8	17.48	7	17.18	17.10	1	1,204	0.08%
2022/09/15	0	17.30	0	0.00	17.10	0	1,198	0.00%
2022/09/14	1	16.20	4	16.90	16.80	-3	1,193	-0.25%
2022/09/13	1	16.50	0	0.00	16.60	1	1,189	0.08%
2022/09/12	0	0.00	3	16.40	16.30	-3	1,193	-0.25%
2022/09/08	0	0.00	5	16.00	16.10	-5	1,195	-0.42%
2022/09/06	1	15.45	0	0.00	15.45	1	1,192	0.08%
2022/09/05	4	15.86	0	0.00	15.75	4	1,191	0.34%
2022/09/02	0	0.00	6	16.30	16.20	-6	1,187	-0.51%
2022/09/01	1	16.45	0	0.00	16.40	1	1,184	0.08%
2022/08/31	1	16.90	3	16.85	16.75	-2	1,181	-0.17%
2022/08/29	4	16.14	0	0.00	16.15	4	1,172	0.34%
2022/08/25	4	17.00	0	0.00	17.15	4	1,163	0.34%
2022/08/24	3	17.20	0	0.00	16.85	3	1,176	0.25%
2022/08/23	0	17.70	10	17.55	18.00	-10	1,163	-0.86%
2022/08/22	0	17.95	3	17.90	17.80	-3	1,143	-0.26%
2022/08/19	12	18.05	4	18.05	18.00	8	1,136	0.70%
2022/08/18	0	0.00	4	18.33	18.40	-4	1,120	-0.36%
2022/08/17	0	0.00	11	18.17	18.00	-11	1,101	-1.00%
2022/08/16	2	17.95	6	18.06	17.75	-4	1,086	-0.37%
2022/08/15	6	17.73	10	17.76	17.70	-4	1,074	-0.37%
2022/08/12	45	17.79	75	17.87	18.05	-30	1,069	-2.81%
2022/08/11	2	17.20	55	17.34	17.40	-53	1,029	-5.15%
2022/08/10	19	17.59	6	17.55	17.40	13	1,016	1.28%
2022/08/09	1	17.60	7	17.70	17.45	-6	1,001	-0.60%
2022/08/08	12	17.84	31	17.79	17.70	-19	991	-1.92%
2022/08/05	93	18.27	78	18.40	18.05	15	963	1.56%
2022/08/04	7	17.30	38	17.29	17.05	-31	849	-3.65%
2022/08/03	75	17.57	47	17.75	17.30	28	807	3.47%
2022/08/02	84	17.34	26	17.16	17.00	58	733	7.90%
2022/08/01	70	17.28	73	17.46	18.05	-3	673	-0.45%
2022/07/29	0	16.35	23	16.37	16.45	-23	578	-3.98%
2022/07/28	9.1	16.69	2	16.48	16.45	7.1	563	1.27%
2022/07/27	22	16.75	27	16.91	17.10	-5	532	-0.94%
2022/07/26	161	16.90	103	16.92	17.00	58	494	11.74%	大買/大賣/
2022/07/25	19	16.31	17	16.17	16.00	2	403	0.50%
2022/07/22	5	16.38	15	16.42	16.65	-10	351	-2.84%
2022/07/21	28	14.75	13	15.15	15.15	15	324	4.63%
2022/07/20	26	13.99	27	14.04	13.80	-1	310	-0.32%
2022/07/14	1	12.60	1	12.70	13.20	0	284	0.00%
2022/07/13	0	12.70	0	13.50	12.80	0	276	0.00%
2022/07/12	8	13.38	0	0.00	13.15	8	238	3.36%
2022/07/06	1	14.05	0	0.00	14.00	1	230	0.43%
2022/07/05	0	14.95	3	15.10	14.80	-3	228	-1.31%
2022/07/04	0.1	14.80	0	0.00	14.65	0.1	228	0.04%
2022/07/01	0	14.75	2	15.20	14.70	-2	230	-0.87%
2022/06/24	0	0.00	2	15.50	15.30	-2	228	-0.88%
2022/06/23	0	0.00	3	14.90	15.00	-3	225	-1.33%
2022/06/21	1	15.10	1	15.20	15.20	0	223	0.00%
2022/06/20	2	15.40	2	15.45	14.70	0	223	0.00%
2022/06/16	1	15.35	0	15.70	15.35	1	216	0.46%
2022/06/14	1	15.95	1	16.15	16.15	0	218	0.00%
2022/06/10	0	0.00	3	16.80	16.85	-3	220	-1.36%
2022/06/09	3	16.70	3	16.65	16.65	0	220	0.00%
2022/06/08	0	0.00	3	16.80	16.75	-3	220	-1.36%
2022/06/06	0	0.00	0	17.15	17.00	0	224	0.00%
2022/06/02	0	0.00	2	17.13	17.10	-2	235	-0.85%
2022/06/01	60	17.53	43	17.84	17.20	17	237	7.14%
2022/05/31	3	17.00	0	0.00	17.05	3	218	1.37%
2022/05/24	1	16.75	0	0.00	16.75	1	231	0.43%
2022/05/23	2	17.15	3	17.30	17.20	-1	232	-0.43%
2022/05/20	3	17.30	3	17.25	17.30	0	232	0.00%
2022/05/19	0	0.00	1	16.05	16.40	-1	224	-0.45%
2022/05/12	0	0.00	0	15.50	15.15	0	230	0.00%
2022/05/11	3	15.85	0	0.00	15.60	3	231	1.30%
2022/05/10	0	15.60	0	0.00	15.85	0	237	0.00%
2022/05/09	3	15.77	0	0.00	15.60	3	240	1.25%
2022/05/05	0	0.00	0	16.70	16.65	0	236	0.00%
2022/05/04	0	0.00	0	16.55	16.50	0	242	0.00%
2022/04/27	5	16.25	0	0.00	16.30	5	258	1.94%
2022/04/25	1	17.06	0	0.00	17.35	1	263	0.39%
2022/04/21	0	18.30	0	18.30	18.25	0	274	0.00%
2022/04/20	0	18.65	0	0.00	18.45	0	285	0.00%
2022/04/19	0	18.26	2	18.20	18.25	-2	295	-0.67%
2022/04/18	2	18.00	0	0.00	17.95	2	308	0.65%
2022/04/15	3	18.08	0	0.00	18.10	3	313	0.96%
2022/04/14	0	19.00	1	18.35	18.40	-1	328	-0.30%
2022/04/13	0.1	18.41	0	0.00	18.60	0.1	338	0.03%
2022/04/12	0	19.09	2	18.10	18.15	-2	351	-0.57%
2022/04/11	0	19.36	0	0.00	18.40	0	359	0.00%
2022/04/08	0	19.05	0	0.00	18.85	0	364	0.00%
2022/04/07	0	19.63	0.1	18.90	18.90	-0.1	374	-0.04%
2022/04/06	0	19.85	1	19.55	19.55	-1	383	-0.26%
2022/04/01	0.1	20.20	1	19.55	19.50	-1	397	-0.24%
2022/03/31	0	20.14	0	0.00	19.75	0	413	0.01%
2022/03/30	2	19.70	0	0.00	19.80	2	424	0.47%
2022/03/29	0	0.00	0	19.95	20.00	0	446	0.00%
2022/03/28	1	19.75	0	0.00	19.95	1	459	0.22%
2022/03/25	1	20.40	0	0.00	20.00	1	480	0.21%
2022/03/24	0	0.00	2	20.25	20.30	-2	498	-0.40%
2022/03/21	0	0.00	1	20.10	20.05	-1	576	-0.17%
2022/03/17	0	0.00	2	19.35	19.60	-2	716	-0.28%
2022/03/16	3	18.80	3	18.95	18.80	0	790	0.00%
2022/03/14	0	19.95	0	0.00	19.60	0	1,251	0.00%
2022/03/11	1	19.50	0	0.00	19.40	1	1,545	0.06%
2022/03/10	0	21.15	0	0.00	19.85	0	1,696	0.00%
2022/03/09	6	19.30	0	0.00	19.35	6	1,702	0.35%
2022/03/08	10	19.40	12	19.34	19.25	-2	1,716	-0.12%
2022/03/07	1	19.50	0	0.00	19.50	1	1,718	0.06%
2022/03/01	0	0.00	3	20.57	20.75	-3	1,781	-0.17%
2022/02/25	0	0.00	5	19.96	19.95	-5	1,793	-0.28%
2022/02/24	1	20.00	0	0.00	19.75	1	1,890	0.05%
2022/02/23	0	21.35	0	0.00	20.85	0	1,904	0.00%
2022/02/22	10	20.90	0	0.00	20.75	10	1,918	0.52%
2022/02/21	0	21.65	0	0.00	21.20	0	1,919	0.00%
2022/02/18	10	21.00	10	21.25	21.20	0	1,929	0.00%
2022/02/17	0	21.35	4	21.10	21.00	-4	1,945	-0.21%
2022/02/16	0	21.80	0	0.00	20.85	0	1,954	0.00%
2022/02/15	2	20.90	3	21.08	20.80	-1	1,959	-0.05%
2022/02/14	1	20.85	8	20.95	20.85	-7	1,972	-0.35%
2022/02/11	0	0.00	2	21.75	21.80	-2	1,978	-0.10%
2022/02/10	0	21.55	0	0.00	21.55	0	1,980	0.00%
2022/02/09	1	21.15	1	21.45	21.65	0	1,987	0.00%
2022/02/08	1	20.60	11	20.94	20.85	-10	1,984	-0.50%
2022/02/07	10	20.00	13	20.35	20.50	-3	1,989	-0.15%
2022/01/26	1	19.85	3	19.70	19.95	-2	1,996	-0.10%
2022/01/24	10	20.05	11	20.20	20.20	-1	2,054	-0.05%
2022/01/21	11	20.86	10	20.45	20.45	1	2,053	0.05%
2022/01/19	0	0.00	8	21.28	21.30	-8	2,051	-0.39%
2022/01/18	11	21.71	6	21.41	21.30	5	2,052	0.24%
2022/01/14	13	20.90	10	20.92	20.60	3	2,045	0.15%
2022/01/13	12.2	21.66	6	21.27	21.20	6.2	2,040	0.31%
2022/01/11	19	22.39	18	21.93	21.80	1	2,038	0.05%
2022/01/10	13	22.32	22	22.27	22.25	-9	2,031	-0.44%
2022/01/07	8	22.73	6	22.20	22.10	2	2,037	0.10%
2022/01/06	10	22.90	10	22.85	22.85	0	2,027	0.00%
2022/01/05	0	0.00	11	23.10	23.05	-11	2,024	-0.54%
2022/01/04	10	23.35	10	23.25	23.20	0	2,018	0.00%
2022/01/03	5	23.60	8	23.58	23.50	-3	2,008	-0.15%
2021/12/30	0	0.00	20	23.75	23.60	-20	2,011	-0.99%
2021/12/29	9	23.54	12	23.75	23.75	-3	2,005	-0.15%
2021/12/28	15	23.70	10	23.75	23.50	5	2,005	0.25%
2021/12/27	11	23.98	10	24.01	23.95	1	2,008	0.05%
2021/12/24	3	23.70	12	23.64	23.55	-9	2,011	-0.45%
2021/12/23	8	23.81	20	23.63	23.60	-12	2,005	-0.60%
2021/12/22	13	23.32	22	23.20	23.25	-9	1,988	-0.45%
2021/12/21	7	22.77	17	22.94	23.30	-10	1,980	-0.50%
2021/12/20	6	22.98	14	22.93	22.80	-8	1,970	-0.41%
2021/12/17	33	23.06	41	22.98	22.80	-8	1,959	-0.41%
2021/12/16	9	23.81	16	23.75	23.60	-7	1,936	-0.36%
2021/12/15	18	23.60	14	23.61	23.60	4	1,924	0.21%
2021/12/14	74	23.88	61	23.90	23.60	13	1,899	0.68%
2021/12/13	39	24.11	28	24.22	24.50	11	1,846	0.60%
2021/12/10	62.1	24.21	64	24.19	24.00	-1.9	1,774	-0.11%
2021/12/09	124	25.62	114	25.56	25.25	10	1,699	0.59%	大買/大賣/
2021/12/08	259	26.07	235	26.05	26.00	24	1,567	1.53%	大買/大賣/
2021/12/07	102	27.31	104	27.32	27.35	-2	1,241	-0.16%	大買/大賣/
2021/12/06	42	24.40	37	24.32	24.90	5	951	0.53%
2021/12/03	11	22.78	13	22.97	22.65	-2	813	-0.25%
2021/12/02	8	22.74	1	23.15	22.50	7	815	0.86%
2021/12/01	5	22.97	2	23.03	23.10	3	834	0.36%
2021/11/30	7	22.81	20	22.95	22.90	-13	836	-1.55%
2021/11/29	8	21.43	3	21.50	21.95	5	841	0.59%
2021/11/26	12	21.93	25	21.79	21.75	-13	862	-1.51%
2021/11/25	3	22.40	23	22.37	22.20	-20	872	-2.29%
2021/11/24	13	22.29	7	22.26	22.45	6	874	0.69%
2021/11/23	47	23.15	28	23.07	22.30	19	878	2.16%
2021/11/22	14	22.54	0	0.00	22.40	14	797	1.76%
2021/11/19	13	22.36	2	22.23	22.00	11	817	1.35%
2021/11/18	0	0.00	2.1	21.75	21.85	-2.1	820	-0.26%
2021/11/17	1	21.95	0	0.00	22.10	1	846	0.12%
2021/11/16	1	22.55	2	21.90	21.90	-1	861	-0.12%
2021/11/15	0	0.00	19	21.64	21.95	-19	881	-2.16%
2021/11/12	3	21.38	0	0.00	21.15	3	937	0.32%
2021/11/11	0	0.00	8	21.63	21.95	-8	991	-0.81%
2021/11/10	0	0.00	2	21.30	21.35	-2	1,005	-0.20%
2021/11/09	2	21.50	11	21.63	21.65	-9	1,033	-0.87%
2021/11/05	1	21.20	1	21.05	21.20	0	1,072	0.00%
2021/11/04	1	21.85	0	0.00	21.35	1	1,095	0.09%
2021/11/03	1	21.40	0	0.00	21.70	1	1,125	0.09%
2021/11/02	19	22.04	28	22.19	21.50	-9	1,175	-0.77%
2021/11/01	3	21.50	2	21.45	21.60	1	1,189	0.08%
2021/10/28	3	21.05	1	21.00	20.80	2	1,331	0.15%
2021/10/27	0	0.00	7	20.76	20.95	-7	1,389	-0.50%
2021/10/26	1	21.00	3	20.60	20.55	-2	1,491	-0.13%
2021/10/25	10	20.75	0	0.00	20.80	10	1,587	0.63%
2021/10/19	1	21.00	9	20.68	21.10	-8	2,395	-0.33%
2021/10/18	2	19.88	4	20.03	20.00	-2	2,445	-0.08%
2021/10/15	2	20.05	4.1	20.05	20.00	-2.1	2,511	-0.08%
2021/10/14	0	0.00	1	18.85	18.85	-1	2,646	-0.04%
2021/10/13	1	19.20	0	0.00	18.70	1	2,700	0.04%
2021/10/07	0	0.00	9	19.30	19.95	-9	3,377	-0.27%
2021/10/06	0	0.00	1	18.50	18.50	-1	3,584	-0.03%
2021/10/05	2	18.90	13	18.25	19.00	-11	3,826	-0.29%
2021/10/04	12	18.74	8	18.77	18.65	4	3,915	0.10%
2021/10/01	12	19.48	11	19.77	19.40	1	3,911	0.03%
2021/09/30	1	20.10	2	19.95	20.55	-1	3,914	-0.03%
2021/09/29	1	20.30	1	20.05	20.05	0	3,936	0.00%
2021/09/28	2	20.90	0	0.00	20.80	2	3,967	0.05%
2021/09/27	7	21.25	7	21.55	21.30	0	3,982	0.00%
2021/09/24	2	20.85	0	0.00	20.75	2	4,017	0.05%
2021/09/23	2	20.40	3	20.23	20.20	-1	4,028	-0.02%
2021/09/22	1	20.10	3	20.25	20.25	-2	4,063	-0.05%
2021/09/17	0	0.00	5	20.85	20.85	-5	4,083	-0.12%
2021/09/16	0	0.00	4	20.91	20.95	-4	4,096	-0.10%
2021/09/15	1	21.20	0	0.00	21.05	1	4,094	0.02%
2021/09/13	9	21.83	7	22.23	21.75	2	4,097	0.05%
2021/09/09	1	22.15	0	0.00	22.20	1	4,097	0.02%
2021/09/08	26	21.69	26	21.86	21.50	0	4,093	0.00%
2021/09/07	7	22.17	3	21.98	22.00	4	4,085	0.10%
2021/09/06	18	22.84	21	22.47	22.25	-3	4,075	-0.07%
2021/09/03	21	23.78	49	23.80	23.90	-28	4,041	-0.69%
2021/09/02	42	23.78	9	23.63	23.50	33	4,026	0.82%
2021/09/01	47	24.35	27	24.39	24.80	20	3,991	0.50%
2021/08/31	24	23.71	39	23.70	23.75	-15	3,956	-0.38%
2021/08/30	4	23.10	4	23.07	22.90	0	3,932	0.00%
2021/08/27	9	23.53	5	23.48	23.10	4	3,922	0.10%
2021/08/26	14	23.06	11	23.07	23.15	3	3,906	0.08%
2021/08/25	21	23.45	41	23.10	23.00	-20	3,891	-0.51%
2021/08/24	6	22.38	17	22.51	22.00	-11	3,854	-0.29%
2021/08/23	14	22.49	8	22.73	22.60	6	3,844	0.16%
2021/08/20	9	21.48	24	21.86	21.80	-15	3,817	-0.39%
2021/08/19	13	21.46	8	21.93	21.45	5	3,792	0.13%
2021/08/18	15	21.29	34	21.09	22.45	-19	3,757	-0.51%
2021/08/17	26	21.93	45	21.42	21.00	-19	3,693	-0.51%
2021/08/16	4	22.60	11.2	22.68	22.85	-7.2	3,633	-0.20%
2021/08/13	32	23.41	19	23.44	22.55	13	3,605	0.36%
2021/08/12	13	24.41	23	24.33	24.50	-10	3,569	-0.28%
2021/08/11	19	24.77	37.1	24.58	24.25	-18.1	3,554	-0.51%
2021/08/10	18	25.96	22	25.66	25.30	-4	3,524	-0.11%
2021/08/09	24	26.21	44	26.41	26.05	-20	3,522	-0.57%
2021/08/06	109	26.84	111	26.52	26.05	-2	3,506	-0.06%	大買/大賣/
2021/08/05	33	28.03	22	28.00	27.75	11	3,458	0.32%
2021/08/04	39	28.05	42.9	27.84	27.70	-3.9	3,417	-0.11%
2021/08/03	96	28.94	64	29.15	28.90	32	3,365	0.95%
2021/08/02	35	28.08	183	27.80	28.80	-148	3,271	-4.52%	大賣/鉅額交易
2021/07/30	63	28.44	50	28.36	27.55	13	3,221	0.40%
2021/07/29	169.1	26.95	137	27.18	28.45	32.1	3,119	1.03%	大買/大賣/
2021/07/28	82	25.66	101.6	25.98	25.90	-19.6	3,027	-0.65%	大賣/
2021/07/27	79	28.10	121.4	28.03	27.65	-42.4	2,937	-1.44%	大賣/
2021/07/26	350.3	30.03	397	29.86	29.00	-46.7	2,840	-1.64%	大買/大賣/
2021/07/23	290	27.85	365.3	27.84	28.85	-75.3	2,501	-3.01%	大買/大賣/
2021/07/22	72.2	26.60	61	26.68	26.25	11.2	2,270	0.49%
2021/07/21	72	25.94	64	25.60	25.85	8	2,220	0.36%
2021/07/20	254	25.56	227.3	25.50	25.15	26.7	2,159	1.24%	大買/大賣/
2021/07/19	40	27.58	28	27.81	27.80	12	2,032	0.59%
2021/07/16	119.3	27.63	59	27.62	27.80	60.3	1,996	3.02%	大買/
2021/07/15	187.1	27.04	108	27.20	27.50	79.1	1,892	4.18%	大買/大賣/
2021/07/14	413.1	27.26	209.1	27.44	28.15	204	1,753	11.63%	大買/大賣/鉅額交易
2021/07/13	176	26.29	138	26.32	25.60	38	1,350	2.81%	大買/大賣/
2021/07/12	121	25.29	237	25.21	25.50	-116	1,151	-10.08%	大買/大賣/鉅額交易
2021/07/09	178.1	23.44	116	23.27	23.85	62.1	917	6.77%	大買/大賣/
2021/07/08	2	21.98	2	22.08	22.15	0	858	0.00%
2021/07/07	29	21.98	10	21.90	22.10	19	887	2.14%
2021/07/06	33	22.09	26	22.17	22.05	7	930	0.75%
2021/07/05	58	22.41	40	22.44	22.00	18	1,019	1.77%
2021/07/02	23	21.27	19	21.63	21.75	4	1,052	0.38%
2021/07/01	44	21.28	51	21.92	21.25	-7	1,164	-0.60%
2021/06/30	2	20.48	2	20.45	20.70	0	1,260	0.00%
2021/06/29	10	20.55	24	20.83	19.95	-14	1,370	-1.02%
2021/06/28	51	21.00	31	20.62	21.45	20	1,359	1.47%
2021/06/25	2	19.53	1	19.95	19.50	1	1,425	0.07%
2021/06/24	1	19.95	7	19.81	19.80	-6	1,518	-0.40%
2021/06/23	2	19.43	2	19.38	19.45	0	1,549	0.00%
2021/06/22	10	18.71	1	18.90	18.70	9	1,558	0.58%
2021/06/21	0	0.00	2	18.70	18.65	-2	1,581	-0.13%
2021/06/18	10	19.42	2	19.43	19.35	8	1,609	0.50%
2021/06/17	2	19.25	0	0.00	19.25	2	1,634	0.12%
2021/06/16	1	19.10	2	19.38	19.15	-1	1,683	-0.06%
2021/06/15	0	0.00	1	19.40	19.50	-1	1,810	-0.06%
2021/06/10	3	19.45	1	19.35	19.50	2	1,884	0.11%
2021/06/07	0	0.00	0	19.35	19.45	0	1,905	0.00%
2021/06/03	2	20.15	3	20.12	19.90	-1	1,910	-0.05%
2021/06/02	3	20.18	2	19.65	19.65	1	1,914	0.05%
2021/05/31	2	20.25	1	20.15	20.25	1	1,922	0.05%
2021/05/27	1	19.60	1	19.50	19.50	0	1,943	0.00%
2021/05/26	1	19.50	3	19.45	19.50	-2	1,948	-0.10%
2021/05/25	0	0.00	0.1	19.20	19.25	-0.1	1,953	-0.01%
2021/05/24	1	18.95	3	18.85	18.85	-2	1,958	-0.10%
2021/05/21	0	0.00	0	18.00	18.30	0	1,963	0.00%
2021/05/20	2	18.23	1	18.70	17.80	1	1,977	0.05%
2021/05/19	17	18.28	15	17.97	18.10	2	1,990	0.10%
2021/05/18	3	17.58	9	17.61	17.95	-6	2,014	-0.30%
2021/05/17	13	16.70	10	16.97	16.50	3	2,015	0.15%
2021/05/14	17	18.52	17	18.58	18.30	0	1,997	0.00%
2021/05/13	15	16.92	14	17.14	17.10	1	1,978	0.05%
2021/05/12	14	17.96	75	17.56	17.25	-61	1,981	-3.08%
2021/05/11	3	19.37	4	19.24	18.65	-1	1,963	-0.05%
2021/05/10	2	21.35	0	0.00	20.45	2	1,954	0.10%
2021/05/07	0	0.00	4	20.35	20.90	-4	1,954	-0.20%
2021/05/06	4	19.80	2	20.83	19.80	2	1,948	0.10%
2021/05/05	0	0.00	5	20.27	20.10	-5	1,949	-0.26%
2021/05/04	14	19.83	21	19.80	20.00	-7	1,958	-0.36%
2021/05/03	1	20.60	3	21.10	20.50	-2	1,949	-0.10%
2021/04/29	0	0.00	6	22.00	21.75	-6	1,951	-0.31%
2021/04/28	0	22.30	2	22.25	22.10	-2	1,985	-0.10%
2021/04/27	2	21.93	57	22.11	22.20	-55	2,088	-2.63%
2021/04/26	0	0.00	3	22.47	22.20	-3	2,113	-0.14%
2021/04/23	35	22.07	50.4	22.21	22.35	-15.4	2,121	-0.73%
2021/04/22	18	21.93	47.4	22.57	21.40	-29.4	2,123	-1.38%
2021/04/21	45	22.97	3.2	22.96	22.95	41.9	2,120	1.97%
2021/04/20	42	23.06	0	0.00	22.65	42	2,137	1.96%
2021/04/19	3	22.42	26	22.63	22.70	-23	2,172	-1.06%
2021/04/16	46	22.84	72	23.13	22.90	-26	2,176	-1.19%
2021/04/15	5	22.75	18	22.47	23.05	-13	2,190	-0.59%
2021/04/14	49	22.65	6	21.92	22.05	43	2,224	1.93%
2021/04/13	21	23.31	34	23.48	22.80	-13	2,280	-0.57%
2021/04/12	36.1	23.08	58.2	23.08	22.85	-22.1	2,468	-0.90%
2021/04/09	153	25.06	145.1	24.54	24.05	7.9	2,477	0.32%	大買/大賣/
2021/04/08	63	26.37	72	26.19	26.10	-9	2,464	-0.37%
2021/04/07	109	26.13	94.1	26.13	26.60	14.9	2,514	0.59%	大買/
2021/04/06	137	25.61	92	25.73	25.90	45	2,432	1.85%	大買/
2021/04/01	163	24.66	181	24.66	24.90	-18	2,300	-0.78%	大買/大賣/
2021/03/31	78	23.35	6.7	23.51	23.25	71.3	2,175	3.28%
2021/03/30	62	23.65	62	23.66	23.60	0	2,151	0.00%
2021/03/29	92.8	23.26	78	23.17	23.65	14.8	2,057	0.72%
2021/03/26	10	22.11	13	22.21	21.75	-3	1,959	-0.15%
2021/03/25	30	21.46	11	21.45	21.35	19	1,930	0.98%
2021/03/24	14	21.83	25	21.85	21.85	-11	1,916	-0.57%
2021/03/23	33	21.64	42	21.74	21.50	-9	1,891	-0.48%
2021/03/22	18	21.33	36	21.53	21.20	-18	1,863	-0.97%
2021/03/19	54	21.73	44.1	21.71	21.50	9.9	1,842	0.54%
2021/03/18	111	21.66	151	21.47	21.20	-40	1,798	-2.22%	大買/大賣/
2021/03/17	105	20.25	81	20.37	21.00	24	1,674	1.43%	大買/
2021/03/16	6	19.16	7	19.16	19.10	-1	1,607	-0.06%
2021/03/15	12	19.11	9	19.34	19.05	3	1,608	0.19%
2021/03/12	6	19.08	5	19.06	19.05	1	1,604	0.06%
2021/03/11	7	19.11	16	18.88	19.10	-9	1,608	-0.56%
2021/03/10	6	18.43	2	18.75	18.40	4	1,614	0.25%
2021/03/09	9	18.28	3	18.45	18.50	6	1,645	0.36%
2021/03/08	15	18.67	11	19.06	18.45	4	1,666	0.24%
2021/03/05	3	18.80	0	0.00	18.80	3	1,679	0.18%
2021/03/04	2	19.05	0	0.00	19.05	2	1,686	0.12%
2021/03/03	8	19.48	5	19.51	19.45	3	1,687	0.18%
2021/03/02	9	19.06	6	19.38	18.70	3	1,724	0.17%
2021/02/26	5	18.73	7	19.03	19.05	-2	1,780	-0.11%
2021/02/25	2	18.75	3	19.12	18.95	-1	1,779	-0.06%
2021/02/24	5	18.80	4	18.93	18.60	1	1,779	0.06%
2021/02/23	3	19.20	8	19.21	19.20	-5	1,777	-0.28%
2021/02/22	12	19.13	3	19.45	19.10	9	1,789	0.50%
2021/02/19	15	19.05	11	19.16	18.95	4	1,780	0.22%
2021/02/18	14	19.25	11	18.85	19.20	3	1,768	0.17%
2021/02/17	0	0.00	17	17.63	17.90	-17	1,747	-0.97%
2021/02/05	0	18.95	0	0.00	17.20	0	1,743	0.00%
2021/02/03	5	17.64	7	17.73	17.10	-2	1,737	-0.12%
2021/02/02	3	16.85	5	17.15	16.80	-2	1,726	-0.12%
2021/02/01	1	16.30	0	0.00	16.55	1	1,746	0.06%
2021/01/29	4	17.29	5	16.95	16.95	-1	1,743	-0.06%
2021/01/28	10	17.46	8	17.53	17.25	2	1,737	0.12%
2021/01/27	0	0.00	3	17.70	17.70	-3	1,731	-0.17%
2021/01/26	17	18.05	7	17.85	17.65	10	1,724	0.58%
2021/01/25	3	17.18	3	17.33	17.55	0	1,704	0.00%
2021/01/22	3	17.72	9	18.11	17.60	-6	1,689	-0.36%
2021/01/21	35	19.08	49	19.06	18.20	-14	1,667	-0.84%
2021/01/20	107	19.80	67	19.53	19.05	40	1,620	2.47%	大買/
2021/01/19	31	19.77	26	19.83	19.95	5	1,508	0.33%
2021/01/18	1	17.80	13	18.87	19.20	-12	1,472	-0.81%
2021/01/15	6.1	18.79	0	0.00	18.70	6.1	1,453	0.42%
2021/01/14	17	19.49	3	19.40	19.40	14	1,431	0.98%
2021/01/13	20	19.06	30.1	19.28	19.45	-10.1	1,412	-0.71%
2021/01/12	23	18.53	62	18.34	18.05	-39	1,379	-2.83%
2021/01/11	8	19.84	29	19.76	19.75	-21	1,333	-1.58%
2021/01/08	6	19.98	74	19.76	19.85	-68	1,311	-5.18%
2021/01/07	31	20.00	29.1	19.99	19.85	1.9	1,282	0.15%
2021/01/06	98	20.56	46	20.60	20.00	52	1,237	4.20%
2021/01/05	139	22.41	93	22.41	22.20	46	1,140	4.03%	大買/
2021/01/04	47	20.71	45	21.03	21.20	2	911	0.22%
2020/12/31	26	19.04	18	19.08	19.30	8	838	0.95%
2020/12/30	62	18.07	39	18.27	17.75	23	735	3.13%
2020/12/29	27	17.27	24.1	16.54	17.35	3	613	0.48%
2020/12/28	1	15.95	12	15.88	15.80	-11	562	-1.96%
2020/12/24	12	15.29	3	15.45	15.15	9	552	1.63%
2020/12/23	0	0.00	0	15.05	15.25	0	552	0.00%
2020/12/22	1	14.85	6	15.58	15.00	-5	550	-0.91%
2020/12/21	1	15.65	5	15.60	15.60	-4	543	-0.74%
2020/12/18	1	15.95	0	0.00	15.75	1	541	0.18%
2020/12/17	0	0.00	7	15.76	15.80	-7	540	-1.30%
2020/12/16	5	15.55	0	0.00	15.65	5	542	0.92%
2020/12/15	0	0.00	6	15.75	15.30	-6	535	-1.12%
2020/12/14	0	0.00	18	15.70	15.85	-18	531	-3.39%
2020/12/11	7	15.19	3.1	15.04	15.10	3.9	525	0.74%
2020/12/10	0	15.15	2	15.28	15.20	-2	520	-0.38%
2020/12/09	0	0.00	3	15.47	15.40	-3	525	-0.57%
2020/12/08	1	15.70	24	15.53	15.60	-23	540	-4.25%
2020/12/07	31	15.62	9	15.72	15.65	22	541	4.06%
2020/12/04	11	15.74	5	15.49	15.75	6	533	1.12%
2020/12/03	32	15.98	30	15.76	15.15	2	520	0.38%
2020/12/02	21.1	15.56	32	15.46	15.50	-10.9	488	-2.23%
2020/12/01	21	14.92	23	14.88	15.05	-2	468	-0.43%
2020/11/30	0	0.00	3	14.73	14.65	-3	448	-0.67%
2020/11/27	16	14.69	17	14.74	14.75	-1	439	-0.23%
2020/11/26	116	14.74	70	14.68	14.45	46	430	10.69%	大買/
2020/11/25	21	14.45	42.2	14.41	14.60	-21.2	367	-5.78%
2020/11/24	12	13.43	18	13.39	13.30	-6	307	-1.95%
2020/11/23	5	13.40	25	13.42	13.35	-20	305	-6.55%
2020/11/20	14	13.25	15	13.18	13.35	-1	296	-0.34%
2020/11/19	18	13.14	9	13.09	13.10	9	292	3.07%
2020/11/18	0	0.00	1	12.85	12.90	-1	274	-0.36%
2020/11/16	10	12.88	12	12.86	12.70	-2	267	-0.75%
2020/11/13	0	0.00	12	12.50	12.65	-12	263	-4.56%
2020/11/12	5	12.40	0	0.00	12.35	5	259	1.93%
2020/11/11	3	12.43	5	12.29	12.30	-2	260	-0.77%
2020/11/10	3	12.37	5	12.23	12.35	-2	259	-0.77%
2020/11/09	6.1	12.70	2	12.70	12.55	4.1	256	1.60%
2020/10/30	0	0.00	5	11.65	11.55	-5	238	-2.10%
2020/10/26	0	0.00	2	11.75	11.85	-2	243	-0.82%
2020/10/23	21	11.90	0	0.00	11.95	21	244	8.61%
2020/10/14	2	11.60	0	0.00	11.70	2	232	0.86%
2020/10/12	0	0.00	4	11.80	11.75	-4	232	-1.72%
2020/10/08	0	0.00	10	11.75	11.85	-10	238	-4.19%
2020/10/06	0	0.00	30	11.64	11.70	-30	260	-11.51%
2020/09/25	1	11.15	0	0.00	11.30	1	285	0.35%
2020/09/24	0	0.00	1	12.10	11.75	-1	282	-0.35%
2020/09/23	0	0.00	1	12.40	12.30	-1	276	-0.36%
2020/09/22	2	12.40	0	0.00	12.20	2	271	0.74%
2020/09/21	2	12.45	0	0.00	12.45	2	269	0.74%
2020/09/17	1	12.05	0	0.00	12.05	1	265	0.38%
2020/09/15	2	12.55	1	12.60	12.50	1	262	0.38%
2020/09/14	37	12.69	20	12.70	12.55	17	262	6.47%
2020/09/11	64	12.59	2	12.73	12.40	62	256	24.17%
2020/09/10	0	0.00	2	12.10	12.25	-2	236	-0.84%
2020/09/09	2	11.85	1	11.75	11.90	1	232	0.43%
2020/09/08	0	0.00	1	12.10	11.95	-1	232	-0.43%
2020/09/07	26	11.91	91	12.05	12.05	-65	230	-28.21%
2020/09/02	16	11.92	0	0.00	11.95	16	221	7.23%
2020/09/01	49	11.94	1	12.10	12.10	48	219	21.90%
2020/08/31	2	11.90	0	0.00	11.80	2	216	0.92%
2020/08/21	0	0.00	1	11.30	11.40	-1	210	-0.48%
2020/08/20	1	10.90	2	11.53	11.05	-1	210	-0.48%
2020/08/18	0	0.00	1	12.00	11.75	-1	204	-0.49%
2020/08/17	2	11.85	5	11.75	12.00	-3	201	-1.49%
2020/08/13	0	0.00	3	11.80	11.70	-3	199	-1.51%
2020/08/11	5	11.65	0	0.00	11.40	5	199	2.51%
2020/08/07	5	11.30	0	0.00	11.30	5	198	2.52%
2020/08/05	20	11.50	0	0.00	11.40	20	195	10.23%
2020/08/04	0	0.00	0.2	11.40	11.40	-0.2	196	-0.08%
2020/07/31	2	11.90	0	0.00	11.40	2	197	1.01%
2020/07/20	1	11.35	0	0.00	11.70	1	208	0.48%
2020/07/15	0	0.00	2	12.60	12.45	-2	211	-0.95%
2020/07/14	0	0.00	1	13.15	12.55	-1	204	-0.49%
2020/07/13	3	12.05	6	12.45	12.90	-3	195	-1.53%
2020/07/10	1	12.10	3	12.20	11.75	-2	183	-1.09%
2020/07/09	4	12.66	30	12.44	12.40	-26	178	-14.57%
2020/07/08	0	0.00	20	11.70	11.75	-20	155	-12.89%
2020/07/07	0	0.00	4	11.50	11.45	-4	151	-2.64%
2020/07/06	0	0.00	1	11.15	11.40	-1	154	-0.65%
2020/07/03	8	11.20	0	0.00	11.20	8	156	5.11%
2020/07/02	14	11.15	3	11.15	11.15	11	158	6.96%
2020/07/01	5	11.25	0	0.00	11.20	5	159	3.14%
2020/06/29	0	0.00	6	11.09	11.00	-6	162	-3.69%
2020/06/24	5	11.35	0	0.00	11.35	5	160	3.12%
2020/06/19	11	11.62	0	0.00	11.40	11	165	6.66%
2020/06/18	2	11.80	2	11.70	11.80	0	163	0.00%
2020/06/15	0	0.00	1	11.00	10.90	-1	187	-0.53%
2020/06/12	1	10.90	0	0.00	10.85	1	186	0.54%
2020/06/11	1	11.20	0	0.00	11.20	1	192	0.52%
2020/06/10	1	11.65	0	0.00	11.60	1	194	0.51%
2020/06/09	1	11.60	0	0.00	11.55	1	204	0.49%
2020/06/08	5	11.65	0	0.00	11.65	5	213	2.35%
2020/06/05	6	11.69	0	0.00	11.70	6	212	2.82%
2020/06/04	5	11.70	5	11.80	11.70	0	215	0.00%
2020/06/03	10	11.73	0	0.00	11.75	10	216	4.61%
2020/05/29	0	0.00	1	11.75	11.95	-1	216	-0.46%
2020/05/27	11	11.85	0	0.00	11.80	11	217	5.07%
2020/05/14	1	12.20	0	0.00	12.40	1	213	0.47%
2020/05/12	1	12.75	0	0.00	12.80	1	213	0.47%
2020/05/11	2	12.83	0	0.00	12.80	2	212	0.94%
2020/05/08	1	13.00	0	0.00	13.05	1	211	0.47%
2020/05/06	5	13.00	0	0.00	13.15	5	209	2.39%
2020/05/05	1	12.90	1	13.15	13.15	0	207	0.00%
2020/04/30	0	0.00	1	12.75	12.75	-1	208	-0.48%
2020/04/29	0	0.00	2	12.50	12.50	-2	212	-0.94%
2020/04/24	0	0.00	1	12.00	12.00	-1	213	-0.47%
2020/04/22	0	0.00	1	11.35	11.35	-1	208	-0.48%
2020/04/21	0	0.00	1	10.70	11.20	-1	205	-0.49%
2020/04/20	2	10.95	8	10.85	11.00	-6	205	-2.92%
2020/04/17	3	10.78	0	0.00	10.80	3	206	1.45%
2020/04/16	4	10.78	1	10.80	10.80	3	207	1.45%
2020/04/08	9	10.00	0	0.00	10.15	9	205	4.38%
2020/04/06	0	0.00	22	9.74	9.95	-22	201	-10.93%
2020/04/01	0	0.00	1	9.70	9.80	-1	201	-0.50%
2020/03/31	0	0.00	1	9.05	9.05	-1	200	-0.50%
2020/03/27	0	0.00	5	8.66	8.68	-5	204	-2.44%
2020/03/26	5	8.54	0	0.00	8.66	5	213	2.34%
2020/03/25	0	8.50	0	0.00	8.54	0	214	0.00%
2020/03/20	6	8.30	17	8.26	8.30	-11	260	-4.22%
2020/03/17	1	8.20	29	8.41	8.27	-28	264	-10.60%
2020/03/13	1	9.05	0	0.00	9.20	1	255	0.39%
2020/03/12	10	10.05	0	0.00	10.05	10	244	4.09%
2020/03/10	0	0.00	47	10.92	11.15	-47	237	-19.83%
2020/03/09	0	0.00	41	11.25	11.15	-41	232	-17.60%
2020/03/06	0	0.00	18	11.38	11.40	-18	229	-7.85%
2020/03/05	0	0.00	9	11.51	11.45	-9	229	-3.92%
2020/03/04	0	0.00	29	11.37	11.35	-29	228	-12.70%
2020/03/03	0	0.00	3	11.37	11.35	-3	228	-1.31%
2020/03/02	14	11.30	3	11.28	11.30	11	227	4.84%
2020/02/27	0	0.00	11	11.35	11.40	-11	225	-4.89%
2020/02/26	0	0.00	10	11.33	11.40	-10	224	-4.46%
2020/02/24	0	0.00	40	11.61	11.60	-40	224	-17.79%
2020/02/21	13	11.97	3	11.90	11.90	10	225	4.43%
2020/02/20	11	11.73	0	0.00	11.75	11	221	4.97%
2020/02/19	4	11.96	1	12.10	11.90	3	220	1.36%
2020/02/18	0	0.00	15	11.89	12.20	-15	222	-6.76%
2020/02/14	0	0.00	1	11.90	11.70	-1	222	-0.45%
2020/02/13	10	11.60	0	0.00	11.60	10	221	4.51%
2020/02/11	0	11.45	0	0.00	11.45	0	221	0.00%
2020/02/03	1	10.85	0.1	11.20	11.10	0.9	213	0.40%
2020/01/31	1	11.80	0	0.00	12.00	1	209	0.48%
2020/01/30	1	12.00	0	0.00	11.80	1	204	0.49%
2020/01/15	4	13.05	0	0.00	13.05	4	206	1.94%
2020/01/13	6	12.95	3	13.05	12.95	3	207	1.45%
2020/01/07	3	12.75	0	0.00	12.70	3	205	1.46%
2019/12/30	1	13.20	0	0.00	13.30	1	268	0.37%
2019/12/27	1	13.35	0	0.00	13.25	1	267	0.37%
2019/12/25	0	0.00	2	13.35	13.25	-2	265	-0.75%
2019/12/24	5	13.23	2	13.20	13.15	3	263	1.14%
2019/12/23	2	13.50	0	0.00	13.45	2	258	0.77%
2019/12/20	0	0.00	1	13.85	13.70	-1	248	-0.40%
2019/12/19	1	13.90	7	13.84	13.75	-6	246	-2.44%
2019/12/18	12	13.63	6	13.68	13.45	6	245	2.44%
2019/12/17	13	13.92	37	14.04	13.65	-24	237	-10.10%
2019/12/16	4	13.30	9	13.36	13.65	-5	201	-2.48%
2019/12/02	0	0.00	1	12.60	12.75	-1	172	-0.58%
2019/11/14	0	12.90	0	0.00	12.90	0	170	0.00%
2019/11/05	7	12.90	0	0.00	12.95	7	168	4.16%
2019/10/31	0	0.00	1	13.10	13.05	-1	171	-0.58%
2019/10/30	0	0.00	10	13.13	13.15	-10	172	-5.81%
2019/10/25	0	0.00	23	13.10	13.35	-23	173	-13.28%
2019/10/24	0	0.00	25	13.02	13.05	-25	172	-14.49%
2019/10/23	0	0.00	2	13.10	13.00	-2	212	-0.94%
2019/10/21	0	0.00	42	12.83	12.85	-42	212	-19.80%
2019/10/17	0	0.00	10	13.00	13.00	-10	210	-4.75%
2019/10/08	14	13.69	18	13.64	13.10	-4	213	-1.88%
2019/10/07	1	13.05	2	13.45	13.50	-1	149	-0.67%
2019/10/04	1	13.10	5	13.20	13.10	-4	147	-2.71%
2019/09/26	1	13.45	0	0.00	13.45	1	152	0.66%
2019/09/25	2	13.53	8	13.46	13.50	-6	153	-3.92%
2019/09/24	2	13.58	3	13.65	13.70	-1	152	-0.66%
2019/09/23	7	13.64	1	13.45	13.75	6	150	3.98%
2019/09/18	1	12.90	0	0.00	13.00	1	140	0.71%
2019/09/10	0	0.00	7	13.00	13.00	-7	146	-4.78%
2019/09/05	0	0.00	1	13.05	13.20	-1	144	-0.69%
2019/09/04	2	13.25	0	0.00	13.30	2	143	1.39%
2019/09/03	1	13.05	1	13.10	13.10	0	143	0.00%
2019/09/02	0	0.00	1	13.10	13.10	-1	143	-0.70%
2019/08/30	1	12.95	0	0.00	13.05	1	143	0.70%
2019/08/29	0	0.00	2	12.95	13.05	-2	143	-1.40%
2019/08/28	2	12.90	0	0.00	12.90	2	142	1.41%
2019/08/16	8	13.18	2	13.15	13.25	6	144	4.15%
2019/08/08	0	0.00	2	13.00	12.90	-2	151	-1.32%
2019/08/05	1	13.35	1	13.80	13.20	0	159	0.00%
2019/08/01	0	14.10	0	0.00	14.20	0	170	0.00%
2019/07/29	0	0.00	10	14.75	14.75	-10	189	-5.27%
2019/07/23	0	0.00	28	14.23	14.30	-28	160	-17.50%
2019/07/22	20	14.20	0	0.00	14.20	20	162	12.33%
2019/07/18	8	14.28	0	0.00	14.30	8	168	4.75%
2019/07/17	0	0.00	29	14.37	14.45	-29	178	-16.23%
2019/07/16	0	0.00	12	14.40	14.40	-12	182	-6.58%
2019/07/05	20	14.58	9	14.70	14.65	11	269	4.08%
2019/07/04	10	14.60	20	14.65	14.60	-10	289	-3.46%
2019/07/02	2	14.60	8	14.49	14.50	-6	341	-1.75%
2019/07/01	5	14.65	0	0.00	14.40	5	343	1.45%
2019/06/28	2	14.65	0	0.00	14.40	2	343	0.58%
2019/06/25	0	14.35	0	0.00	14.35	0	351	0.01%
2019/06/21	3	14.45	0	0.00	14.40	3	351	0.85%
2019/06/20	2	14.60	0	0.00	14.50	2	349	0.57%
2019/06/17	0	0.00	0.1	14.80	14.90	-0.1	344	-0.01%
2019/06/10	0	0.00	2	14.70	14.80	-2	351	-0.57%
2019/06/03	0	0.00	23	15.06	15.20	-23	358	-6.41%
2019/05/31	38	15.04	19	15.37	15.30	19	361	5.25%
2019/05/30	5	14.98	0	0.00	14.90	5	361	1.38%
2019/05/20	0	0.00	10	15.00	14.85	-10	369	-2.71%
2019/05/16	1	15.30	0	0.00	14.90	1	373	0.27%
2019/05/15	0	0.00	2	15.45	15.55	-2	370	-0.54%
2019/05/14	1	14.60	0	0.00	15.10	1	372	0.27%
2019/05/13	0	0.00	5	14.99	15.15	-5	369	-1.35%
2019/05/10	5	15.24	1	15.35	15.35	4	367	1.09%
2019/05/09	4	15.73	37	15.61	15.45	-33	363	-9.08%
2019/05/08	1	16.30	0	0.00	16.30	1	352	0.28%
2019/05/07	34	16.42	50	16.69	16.65	-16	349	-4.57%
2019/05/06	16	16.04	30	16.07	16.30	-14	338	-4.13%
2019/05/03	86	16.38	70	16.16	16.70	16	329	4.85%
2019/05/02	14	15.88	0	0.00	15.85	14	318	4.39%
2019/04/30	7	15.94	0	0.00	16.00	7	317	2.21%
2019/04/29	1	16.10	0	0.00	16.00	1	315	0.32%
2019/04/26	5	16.05	5	16.20	16.10	0	311	0.00%
2019/04/25	15	16.48	12	16.34	16.35	3	306	0.98%
2019/04/24	0	0.00	10	16.58	16.40	-10	303	-3.30%
2019/04/23	0	0.00	15	16.59	16.80	-15	297	-5.05%
2019/04/22	12	16.71	30	16.94	16.65	-18	287	-6.25%
2019/04/19	18	17.20	36	17.32	17.15	-18	282	-6.37%
2019/04/18	116	17.50	72	17.58	17.05	44	267	16.42%	大買/
2019/04/17	39	16.80	44	16.95	16.80	-5	242	-2.06%
2019/04/16	34	16.83	35	17.03	16.95	-1	236	-0.42%
2019/04/15	48	16.57	58	17.01	17.15	-10	229	-4.36%
2019/04/12	41	16.19	9	16.40	16.00	32	205	15.54%
2019/04/11	5	16.23	1	16.45	16.40	4	199	2.01%
2019/04/10	96	16.28	65	16.52	16.70	31	187	16.51%
2019/04/09	86	15.75	44	15.89	16.05	42	166	25.29%
2019/04/08	213	15.95	64	16.11	16.15	149	149	99.88%	大買/鉅額交易
2019/04/03	34	14.65	2	14.65	14.70	32	112	28.50%
2019/04/01	0	14.15	0	0.00	14.25	0	109	0.00%
2019/03/29	10	14.27	1	14.25	14.35	9	108	8.29%
2019/03/28	3	14.65	0	0.00	14.55	3	106	2.82%
2019/03/27	0	14.40	0	0.00	14.45	0	106	0.00%
2019/03/25	0	14.35	0	0.00	14.40	0	113	0.00%
2019/03/22	0	14.45	0	0.00	14.50	0	113	0.00%
2019/03/21	1	14.40	1	14.45	14.55	0	114	0.02%
2019/03/20	7	14.60	0	0.00	14.50	7	115	6.07%
2019/03/19	3	14.40	0	0.00	14.50	3	117	2.55%
2019/03/15	3	14.62	0	0.00	14.65	3	118	2.54%
2019/03/12	0	0.00	1	14.70	14.45	-1	126	-0.79%
2019/03/06	2	14.20	0	0.00	14.45	2	129	1.55%
2019/03/05	9	14.49	0	0.00	14.45	9	129	6.97%
2019/03/04	18.4	14.29	12	14.35	14.35	6.4	130	4.89%
2019/02/27	3	14.25	0	0.00	14.30	3	130	2.31%
2019/02/26	0	14.45	0	0.00	14.40	0	131	0.00%
2019/02/25	15	14.41	4	14.30	14.45	11	131	8.34%
2019/02/22	16	14.59	55	14.64	14.50	-39	130	-29.89%
2019/02/21	17	14.51	1	14.50	14.50	16	127	12.59%
2019/02/20	29	14.57	0	0.00	14.60	29	127	22.78%
2019/02/19	6	14.63	0	0.00	14.55	6	128	4.68%
2019/02/18	29	14.30	28	14.49	14.70	1	131	0.76%
2019/02/14	5	13.95	0	0.00	14.10	5	132	3.76%
2019/02/13	4	13.99	3	14.10	13.85	1	133	0.75%
2019/01/24	0	13.30	0	0.00	13.40	0	143	0.00%
2019/01/10	0	0.00	0	13.75	13.80	0	166	0.00%
2019/01/09	3	13.70	0	0.00	14.00	3	169	1.77%
2018/12/25	0	0.00	5	13.75	13.55	-5	215	-2.32%
2018/12/21	0	0.00	1	13.95	13.95	-1	218	-0.46%
2018/12/20	10	13.80	0	0.00	13.85	10	217	4.60%
2018/12/19	0	0.00	2	14.00	14.00	-2	214	-0.93%
2018/12/17	0	0.00	0	14.50	14.40	0	212	0.00%
2018/12/06	4	14.25	8	14.15	14.20	-4	208	-1.92%
2018/12/04	7	14.73	2	14.70	14.75	5	214	2.33%
2018/12/03	0	0.00	1	14.75	14.80	-1	219	-0.46%
2018/11/30	2	14.50	2	14.55	14.60	0	217	0.00%
2018/11/29	0	0.00	4.1	14.55	14.55	-4.1	217	-1.86%
2018/11/26	0	0.00	6	14.25	14.25	-6	214	-2.79%
2018/11/23	0	0.00	4	14.00	14.05	-4	215	-1.85%
2018/11/22	2	13.85	0	0.00	14.00	2	219	0.91%
2018/11/20	3	14.00	0	0.00	14.10	3	223	1.34%
2018/11/16	3	13.90	0	0.00	14.10	3	224	1.34%
2018/11/15	0	0.00	20	13.75	13.90	-20	227	-8.79%
2018/11/14	0	0.00	5	13.60	13.55	-5	223	-2.24%
2018/11/13	14	12.94	12	13.03	13.20	2	222	0.90%
2018/11/12	16	13.06	0	0.00	13.10	16	220	7.27%
2018/11/09	1	12.90	0	0.00	13.15	1	221	0.45%
2018/11/08	0	0.00	49	13.15	13.10	-49	221	-22.14%
2018/11/07	6	13.17	9	13.16	13.10	-3	224	-1.34%
2018/11/05	3	12.63	0	0.00	12.65	3	235	1.28%
2018/10/31	2	12.30	2	12.28	12.25	0	253	0.00%
2018/10/29	7	11.87	0	0.00	12.10	7	257	2.72%
2018/10/26	16	12.41	0	0.00	12.20	16	261	6.13%
2018/10/24	17	12.64	0	0.00	12.75	17	266	6.39%
2018/10/22	10	12.88	1	12.90	12.85	9	267	3.36%
2018/10/17	0	0.00	15	12.15	12.10	-15	268	-5.60%
2018/10/16	0	0.00	30	12.08	11.85	-30	269	-11.12%
2018/10/12	0	0.00	8	11.21	11.40	-8	274	-2.92%
2018/10/11	10	11.78	0	0.00	11.65	10	268	3.72%
2018/10/09	35	13.07	0	0.00	12.90	35	261	13.37%
2018/10/05	30	13.85	16	13.95	13.70	14	271	5.16%
2018/10/03	0	0.00	9	14.40	14.35	-9	286	-3.14%
2018/10/02	12	14.45	5	14.45	14.45	7	306	2.29%
2018/10/01	0	0.00	19	14.59	14.65	-19	343	-5.53%
2018/09/25	0	0.00	5	14.75	14.65	-5	413	-1.21%
2018/09/21	9	14.20	0	0.00	14.30	9	443	2.03%
2018/09/20	5	14.30	0	0.00	14.25	5	469	1.06%
2018/09/19	0	0.00	10	14.60	14.50	-10	481	-2.08%
2018/09/18	15	14.50	3	14.80	14.45	12	499	2.40%
2018/09/17	0	0.00	7	14.81	14.80	-7	526	-1.33%
2018/09/14	10	14.70	0	0.00	14.85	10	570	1.75%
2018/09/13	10	14.40	5	14.66	14.50	5	623	0.80%
2018/09/12	0	0.00	10	14.46	14.50	-10	697	-1.43%
2018/09/11	2	14.50	10	14.60	14.50	-8	824	-0.97%
2018/09/10	28	14.31	2	14.40	14.25	26	923	2.81%
2018/09/07	10	15.30	0	0.00	15.00	10	980	1.02%
2018/09/05	2	15.85	0	0.00	15.75	2	1,162	0.17%
2018/09/04	0	0.00	2	15.95	15.90	-2	1,339	-0.15%
2018/09/03	10	15.93	0	0.00	15.75	10	1,411	0.71%
2018/08/31	0	0.00	8	16.14	16.25	-8	1,412	-0.57%
2018/08/29	3	15.85	0	16.05	16.00	3	1,427	0.21%
2018/08/28	0	0.00	5	16.00	15.85	-5	1,436	-0.35%
2018/08/27	0	0.00	0	15.65	15.60	0	1,444	0.00%
2018/08/24	2	15.30	0	0.00	15.25	2	1,466	0.14%
2018/08/22	16	15.30	8	15.39	15.55	8	1,491	0.54%
2018/08/20	0	0.00	8	15.63	15.45	-8	1,501	-0.53%
2018/08/16	8	15.50	13	15.58	15.55	-5	1,502	-0.33%
2018/08/14	2	15.50	2	15.65	15.55	0	1,499	0.00%
2018/08/13	46	15.56	22	15.90	15.45	24	1,494	1.61%
2018/08/09	3	16.60	3	16.75	16.75	0	1,474	0.00%
2018/08/08	33	17.20	2	17.50	16.75	31	1,467	2.11%
2018/08/03	7	17.50	0	0.00	17.60	7	1,457	0.48%
2018/08/02	3	17.50	10	18.25	17.55	-7	1,455	-0.48%
2018/07/31	12	17.49	10	17.95	18.00	2	1,444	0.14%
2018/07/30	10	17.50	0	0.00	17.50	10	1,440	0.69%
2018/07/26	0	0.00	1	17.45	17.50	-1	1,434	-0.07%
2018/07/25	0	0.00	1	17.20	17.30	-1	1,431	-0.07%
2018/07/24	4	16.98	0	0.00	17.25	4	1,429	0.28%
2018/07/23	0	0.00	17	16.67	16.85	-17	1,430	-1.19%
2018/07/20	5	17.00	0	0.00	16.90	5	1,427	0.35%
2018/07/19	1	17.05	0	0.00	17.05	1	1,423	0.07%
2018/07/18	0	0.00	1	17.85	17.55	-1	1,426	-0.07%
2018/07/13	22	18.01	25	17.98	17.75	-3	1,418	-0.21%
2018/07/12	6	18.12	1	18.30	18.00	5	1,410	0.35%
2018/07/11	5	17.89	4	17.93	18.00	1	1,404	0.07%
2018/07/10	5	17.91	7	17.71	18.30	-2	1,391	-0.14%
2018/07/09	36	17.65	18	17.75	17.65	18	1,371	1.31%
2018/07/06	22	16.40	18	16.56	17.20	4	1,334	0.30%
2018/07/05	2	16.78	0	0.00	16.40	2	1,308	0.15%
2018/07/04	1	16.95	2	17.00	17.15	-1	1,304	-0.08%
2018/07/03	26	17.39	11	17.16	17.00	15	1,297	1.16%
2018/07/02	19	17.78	23	17.96	17.60	-4	1,275	-0.31%
2018/06/29	6	19.15	8	19.47	18.80	-2	1,243	-0.16%
2018/06/28	3	19.05	2	19.20	19.00	1	1,219	0.08%
2018/06/27	17	19.02	15	19.16	18.85	2	1,218	0.16%
2018/06/26	6	18.80	4	18.84	18.80	2	1,208	0.17%
2018/06/25	5	20.00	29	19.84	19.45	-24	1,182	-2.03%
2018/06/22	53	19.64	7	19.83	19.40	46	1,140	4.03%
2018/06/21	31	20.27	39	20.52	20.15	-8	1,089	-0.73%
2018/06/20	80	20.59	119	20.60	19.45	-39	1,024	-3.81%	大賣/
2018/06/19	99	21.40	41	20.96	21.60	58	907	6.39%
2018/06/15	0	0.00	3	19.58	19.65	-3	815	-0.37%
2018/06/14	31	19.80	86	19.59	19.95	-55	755	-7.28%
2018/06/13	115	18.64	54	18.65	18.75	61	679	8.98%	大買/
2018/06/12	109	19.63	139	19.76	19.70	-30	602	-4.98%	大買/大賣/
2018/06/11	18	18.22	63	17.82	18.40	-45	427	-10.52%
2018/06/08	0	0.00	7	16.70	16.75	-7	361	-1.94%
2018/06/07	6	16.71	0	0.00	16.90	6	382	1.57%
2018/06/06	0	0.00	2	16.75	16.75	-2	376	-0.53%
2018/06/05	13	17.13	15	17.49	17.10	-2	367	-0.54%
2018/06/04	18	16.75	0	0.00	16.90	18	353	5.09%
2018/06/01	0	0.00	6	17.05	16.85	-6	346	-1.73%
2018/05/31	40	16.60	83	16.62	16.60	-43	323	-13.28%
2018/05/30	41	16.10	40	16.35	16.10	1	313	0.32%
2018/05/29	0	0.00	1	16.20	16.05	-1	305	-0.33%
2018/05/28	2	16.45	2	16.30	16.15	0	306	0.00%
2018/05/24	0	0.00	2	15.60	15.55	-2	305	-0.66%
2018/05/22	0	0.00	3	15.45	15.50	-3	318	-0.94%
2018/05/21	2	15.40	0	0.00	15.40	2	324	0.62%
2018/05/14	0	0.00	10	15.70	15.40	-10	593	-1.68%
2018/05/10	10	15.30	0	0.00	15.30	10	627	1.59%
2018/05/04	6	15.35	0	0.00	15.25	6	635	0.94%
2018/05/02	1	15.45	0	0.00	15.30	1	641	0.16%
2018/04/27	0	0.00	3	14.85	15.00	-3	674	-0.44%
2018/04/26	0	0.00	2	15.00	14.90	-2	673	-0.30%
2018/04/24	2	15.15	0	0.00	15.00	2	682	0.29%
2018/04/20	0	0.00	8	15.55	15.55	-8	729	-1.10%
2018/04/19	0	0.00	5	15.53	15.55	-5	734	-0.68%
2018/04/18	0	15.60	8	15.55	15.55	-8	758	-1.05%
2018/04/16	6	15.38	0	0.00	15.50	6	759	0.79%
2018/04/13	0	0.00	0.5	15.50	15.60	-0.5	758	-0.06%
2018/04/12	1	15.40	0	0.00	15.40	1	762	0.13%
2018/04/11	11	15.47	3	15.60	15.55	8	787	1.02%
2018/04/10	1	15.60	5	15.59	15.35	-4	804	-0.50%
2018/04/09	0	15.50	0	0.00	15.60	0	806	0.00%
2018/04/03	2	15.90	4	16.00	16.00	-2	811	-0.25%
2018/04/02	2	16.00	2	16.00	16.00	0	816	0.00%
2018/03/31	7	15.84	0	0.00	16.00	7	822	0.85%
2018/03/23	1	15.20	5	15.44	15.70	-4	806	-0.50%
2018/03/22	5	16.82	4	16.60	16.25	1	797	0.13%
2018/03/21	5	17.04	2	17.05	17.10	3	786	0.38%
2018/03/20	3	16.60	8	16.46	16.65	-5	780	-0.64%
2018/03/19	7	17.34	14	17.44	16.65	-7	774	-0.90%
2018/03/16	9	16.59	10	16.46	16.75	-1	755	-0.13%
2018/03/15	2	16.32	2	16.35	16.25	0	745	0.00%
2018/03/14	41	16.40	1	16.45	16.45	40	745	5.36%
2018/03/13	12	16.77	47	16.78	16.65	-35	752	-4.65%
2018/03/05	0	0.00	10	16.00	16.05	-10	754	-1.32%
2018/03/02	10	15.65	0	15.85	15.85	10	755	1.32%
2018/03/01	4	15.79	3	15.95	15.80	1	755	0.13%
2018/02/23	41	15.91	50	16.21	15.80	-9	776	-1.16%
2018/02/22	1	15.50	0	0.00	15.45	1	781	0.13%
2018/02/12	7	15.25	0	0.00	15.25	7	790	0.89%
2018/02/09	5	15.32	2	15.28	15.35	3	778	0.39%
2018/02/08	8	16.39	37	16.18	16.30	-29	757	-3.83%
2018/02/07	87	17.55	64	17.60	16.50	23	730	3.15%
2018/02/06	9	16.68	49	16.73	16.50	-40	581	-6.88%
2018/02/05	18	17.32	33	17.31	17.80	-15	536	-2.80%
2018/02/02	2	16.45	10	16.30	16.55	-8	510	-1.57%
2018/02/01	0	16.10	2	16.13	16.25	-2	511	-0.39%
2018/01/29	0	0.00	3	16.27	16.25	-3	554	-0.54%
2018/01/24	2	16.40	14	16.45	16.45	-12	563	-2.13%
2018/01/22	3	16.25	0	0.00	16.30	3	543	0.55%
2018/01/18	0	0.00	2	16.35	16.35	-2	561	-0.36%
2018/01/17	0	0.00	5	16.50	16.50	-5	568	-0.88%
2018/01/16	59	16.53	57	16.78	16.40	2	585	0.34%
2018/01/15	7	16.40	13	16.36	16.30	-6	588	-1.02%
2018/01/12	120	16.43	90	16.44	16.30	30	607	4.94%	大買/
2018/01/11	1	16.00	6	15.95	16.00	-5	673	-0.74%
2018/01/10	0	0.00	11	15.82	15.80	-11	689	-1.59%
2018/01/09	13	15.99	7	15.96	15.95	6	701	0.86%
2018/01/08	2	16.10	0	0.00	15.95	2	733	0.27%
2018/01/05	21	16.44	16	16.37	16.20	5	732	0.68%
2018/01/04	5	16.35	3	16.33	16.45	2	706	0.28%
2018/01/02	0	0.00	1	15.95	15.80	-1	681	-0.15%