聯上 (4113)-新光券商分點個股進出

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

聯上

(4113)

可現股當沖

股價
48.80
漲跌
▲0.90
漲幅
+1.88%
成交量
1,423張
產業
上櫃營建類股
79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

聯上 (4113)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
2024/05/10	36	48.27	29	48.53	48.80	7	1,121	0.62%
2024/05/09	21.1	48.73	5	48.02	47.90	16.1	1,122	1.43%
2024/05/08	1.1	50.25	9.2	49.87	49.30	-8.2	1,111	-0.74%
2024/05/07	86	49.92	182.6	49.76	50.00	-96.6	1,119	-8.63%	大賣/
2024/05/06	12.6	50.80	8.5	50.82	51.20	4.1	1,126	0.36%
2024/05/03	1	48.70	1	48.60	49.50	0	1,111	0.00%
2024/05/02	8.5	48.68	29	48.73	49.00	-20.5	1,110	-1.85%
2024/04/30	1	46.65	13	47.01	47.40	-12	1,102	-1.09%
2024/04/29	60	47.06	53	47.25	47.65	7	1,094	0.64%
2024/04/26	17	46.02	7.5	46.02	46.20	9.5	1,080	0.88%
2024/04/25	16	45.10	30	44.83	45.70	-14	1,072	-1.31%
2024/04/24	4	44.07	11	43.84	43.85	-7	1,063	-0.66%
2024/04/23	0	43.94	32	43.71	44.00	-32	1,083	-2.95%
2024/04/22	8	44.01	9	43.41	43.20	-1	1,083	-0.09%
2024/04/19	13	42.31	6	42.53	42.75	7	1,070	0.65%
2024/04/18	11	41.72	6	43.10	43.10	5	1,066	0.47%
2024/04/17	5	42.13	1	42.35	42.45	4	1,060	0.38%
2024/04/16	35.1	42.61	7	42.92	41.70	28	1,059	2.65%
2024/04/15	4.1	44.12	30	44.67	44.15	-26	1,063	-2.44%
2024/04/12	139	43.15	19	43.08	44.40	120	1,059	11.33%	大買/鉅額交易
2024/04/11	50	43.24	138	43.76	44.20	-88	1,016	-8.65%	大賣/
2024/04/10	0	0.00	0.5	40.23	40.20	-0.5	967	-0.05%
2024/04/09	0	39.86	0	41.95	39.95	0	981	0.00%
2024/04/02	0	38.10	0	0.00	38.20	0	1,004	0.00%
2024/04/01	0.5	38.05	2	38.10	38.15	-1.5	1,002	-0.15%
2024/03/29	1	37.70	1	37.70	37.85	0	1,005	0.00%
2024/03/28	1	37.85	3	38.03	38.00	-2	1,005	-0.20%
2024/03/27	6	37.90	0	0.00	38.20	6	1,008	0.59%
2024/03/26	16	37.74	5	37.55	37.75	11	1,007	1.09%
2024/03/25	0	0.00	4	37.55	38.10	-4	1,002	-0.40%
2024/03/22	8	36.70	0	0.00	36.50	8	1,002	0.80%
2024/03/21	6	36.59	2	36.70	36.85	4	1,003	0.40%
2024/03/20	3	35.75	17	35.67	36.05	-14	1,001	-1.40%
2024/03/19	26	35.65	22	36.27	36.30	4	1,002	0.40%
2024/03/18	28	34.27	257.9	34.05	34.65	-229.9	992	-23.16%	大賣/鉅額交易
2024/03/15	48.1	34.92	131	35.30	35.05	-82.9	960	-8.64%	大賣/
2024/03/14	41.1	38.74	0	38.55	38.10	41	911	4.50%
2024/03/13	1	39.00	1.1	39.26	39.60	-0.1	900	-0.01%
2024/03/12	26.1	38.99	2	38.85	39.00	24	914	2.63%
2024/03/11	60.1	40.09	2	40.25	39.90	58.1	950	6.11%
2024/03/08	80.1	40.61	149	41.21	41.05	-69	969	-7.11%	大賣/
2024/03/07	46	41.27	209	41.57	41.65	-163	963	-16.92%	大賣/鉅額交易
2024/03/06	6	40.25	239	40.95	41.25	-233	954	-24.42%	大賣/鉅額交易
2024/03/05	6	39.54	47	39.56	39.60	-41	948	-4.32%
2024/03/04	99	39.45	41	39.29	39.55	58	949	6.11%
2024/03/01	17	39.18	1	39.50	39.50	16	975	1.64%
2024/02/29	186	39.27	170	39.18	39.00	16	986	1.62%	大買/大賣/
2024/02/27	148	38.31	91	38.95	39.60	57	980	5.81%	大買/
2024/02/26	125	37.40	33.4	37.49	37.90	91.6	968	9.46%	大買/
2024/02/23	6	36.58	9	36.62	36.65	-3	966	-0.31%
2024/02/22	1	36.10	1	36.10	36.45	0	979	0.00%
2024/02/21	8	35.72	0	0.00	35.75	8	993	0.81%
2024/02/20	28.1	35.46	0	0.00	35.45	28.1	1,008	2.78%
2024/02/19	6	35.53	1	35.70	36.05	5	1,047	0.48%
2024/02/16	11	35.81	3	35.68	35.95	8	1,045	0.77%
2024/02/15	164	36.78	32	36.63	35.95	132	1,042	12.66%	大買/鉅額交易
2024/02/05	24	35.42	15	35.66	35.80	9	1,030	0.87%
2024/02/02	32	34.92	19.1	34.92	34.90	12.9	1,017	1.27%
2024/02/01	8	33.69	8	33.66	33.75	0	1,004	0.00%
2024/01/31	4	31.94	9	31.99	32.50	-5	995	-0.50%
2024/01/30	5.1	31.92	1	32.05	32.00	4.1	1,019	0.40%
2024/01/29	8	32.50	19.1	32.25	32.55	-11.1	1,018	-1.09%
2024/01/26	6	31.45	2	31.38	31.30	4	979	0.41%
2024/01/25	3	31.13	20	31.15	31.10	-17	976	-1.74%
2024/01/24	2	30.75	0	0.00	30.95	2	962	0.21%
2024/01/23	2	30.73	0	0.00	30.65	2	955	0.21%
2024/01/22	13	30.67	3	30.98	30.65	10	954	1.05%
2024/01/19	7	30.78	14	30.83	30.85	-7	952	-0.74%
2024/01/18	22	30.01	4	29.75	30.00	18	954	1.89%
2024/01/17	41	30.22	2	30.20	30.05	39	955	4.08%
2024/01/16	60	30.66	0	0.00	30.75	60	939	6.39%
2024/01/15	14	30.79	5.1	31.08	30.90	9	938	0.95%
2024/01/12	64	30.53	0	0.00	30.60	64	936	6.84%
2024/01/11	0	0.00	14	31.28	30.80	-14	927	-1.51%
2024/01/10	37	30.70	2	30.65	30.80	35	930	3.76%
2024/01/09	99	30.77	10	30.78	30.75	89	937	9.49%
2024/01/08	0.1	31.90	2	31.90	31.85	-1.9	910	-0.21%
2024/01/05	28	32.26	25	31.81	31.95	3	906	0.33%
2024/01/04	48.2	31.90	27	31.96	31.95	21.2	903	2.35%
2024/01/03	181	31.79	1	31.60	31.95	180	916	19.65%	大買/鉅額交易
2024/01/02	100	30.71	20	31.14	31.60	80	898	8.90%
2023/12/29	104	30.17	10	30.34	30.45	94	880	10.67%	大買/
2023/12/28	19	29.99	0	0.00	29.90	19	874	2.17%
2023/12/27	10	30.00	2	30.00	30.00	8	872	0.92%
2023/12/26	64	29.96	0	0.00	29.95	64	876	7.30%
2023/12/25	0	0.00	3.2	29.85	29.90	-3.2	881	-0.36%
2023/12/22	28	29.94	0	0.00	29.95	28	893	3.14%
2023/12/20	3	29.85	1	29.90	29.90	2	922	0.22%
2023/12/19	2	29.80	0	0.00	29.90	2	921	0.22%
2023/12/14	3	29.58	0	0.00	29.70	3	914	0.33%
2023/12/13	0	0.00	9.5	29.59	29.85	-9.5	909	-1.04%
2023/12/12	10.3	29.37	0	0.00	29.40	10.3	904	1.14%
2023/12/11	27	29.58	0	0.00	29.60	27	901	3.00%
2023/12/08	17	29.43	0	0.00	29.50	17	902	1.88%
2023/12/07	94	29.46	3	29.40	29.45	91	899	10.12%
2023/12/06	247	29.91	9	30.81	29.65	238	884	26.92%	大買/鉅額交易
2023/12/05	18.1	30.89	65.1	31.04	31.55	-47	824	-5.70%
2023/12/04	21	29.99	0	0.00	29.90	21	790	2.66%
2023/12/01	11	29.85	16	29.96	29.90	-5	781	-0.64%
2023/11/30	9	30.12	42	30.06	29.95	-33	781	-4.22%
2023/11/29	0	30.00	3	30.10	29.90	-3	797	-0.38%
2023/11/28	103	29.69	115	30.19	29.75	-12	822	-1.46%	大買/大賣/
2023/11/27	81.1	30.01	157	30.02	29.95	-75.9	804	-9.43%	大賣/
2023/11/24	87	30.34	11	30.23	30.20	76	802	9.46%
2023/11/22	50	30.69	31	30.65	30.60	19	799	2.38%
2023/11/21	24	30.30	4	30.50	30.05	20	799	2.50%
2023/11/20	22	30.74	6	30.68	30.70	16	789	2.03%
2023/11/17	4	30.02	38	30.31	30.45	-34	795	-4.27%
2023/11/16	38	29.46	216	29.91	30.15	-178	849	-20.96%	大賣/鉅額交易
2023/11/15	7	28.79	27	28.87	29.00	-20	830	-2.41%
2023/11/14	23	28.03	8	28.11	28.30	15	831	1.81%
2023/11/13	69	27.85	7	27.89	27.80	62	849	7.30%
2023/11/10	45.3	28.13	4	28.16	28.10	41.3	844	4.89%
2023/11/09	42	28.19	24	28.03	28.25	18	844	2.13%
2023/11/08	54	27.52	19	27.63	27.85	35	843	4.15%
2023/11/07	41	27.10	26.1	27.26	27.50	15	835	1.79%
2023/11/06	9	26.01	0	0.00	26.05	9	809	1.11%
2023/11/03	1	25.65	0	0.00	25.60	1	802	0.12%
2023/11/02	4	25.63	0	0.00	25.60	4	808	0.50%
2023/11/01	1	25.35	0	0.00	25.45	1	817	0.12%
2023/10/31	1	25.30	10	25.28	25.40	-9	820	-1.10%
2023/10/30	8	25.38	0	0.00	25.45	8	820	0.98%
2023/10/27	15	25.52	1	25.65	25.50	14	831	1.68%
2023/10/26	10	25.33	0	0.00	25.50	10	843	1.19%
2023/10/25	14	25.33	1	25.50	25.45	13	847	1.53%
2023/10/24	9	25.06	5	25.10	25.35	4	841	0.48%
2023/10/23	29	25.40	0	0.00	25.35	29	834	3.47%
2023/10/20	71	25.47	6	25.72	25.80	65	829	7.83%
2023/10/19	19	25.58	0	0.00	25.70	19	829	2.29%
2023/10/18	15	25.76	0	0.00	25.80	15	832	1.80%
2023/10/17	5	25.35	37	25.69	25.90	-32	843	-3.79%
2023/10/16	30	25.05	13	25.20	25.25	17	841	2.02%
2023/10/13	0	0.00	2	24.88	25.00	-2	850	-0.24%
2023/10/12	37	24.37	1	24.50	24.50	36	854	4.21%
2023/10/11	89.1	24.32	4	24.60	24.40	85.1	865	9.83%
2023/10/06	0	0.00	3	25.00	25.00	-3	847	-0.35%
2023/10/05	2.1	24.94	0	0.00	25.00	2.1	848	0.25%
2023/10/04	0	0.00	14	24.99	24.95	-14	850	-1.65%
2023/10/03	1	25.05	0	0.00	25.00	1	841	0.12%
2023/10/02	0	0.00	3	25.40	25.20	-3	839	-0.36%
2023/09/28	3	25.38	0	0.00	25.40	3	833	0.36%
2023/09/27	5	25.75	1	25.30	25.10	4	824	0.49%
2023/09/26	5	25.32	12	25.67	25.85	-7	812	-0.86%
2023/09/25	2	25.30	9	25.27	25.15	-7	799	-0.88%
2023/09/22	4	24.20	0	0.00	24.25	4	780	0.51%
2023/09/21	10	24.20	0	0.00	24.25	10	790	1.27%
2023/09/20	0	0.00	1	24.15	24.30	-1	812	-0.12%
2023/09/19	10	24.10	1	24.30	24.30	9	812	1.11%
2023/09/18	22	24.33	1	24.35	24.35	21	812	2.59%
2023/09/15	20	24.10	0.1	24.10	24.15	19.9	811	2.45%
2023/09/14	38	24.21	1	24.25	24.30	37	810	4.57%
2023/09/13	28	23.90	0	0.00	23.95	28	805	3.48%
2023/09/12	1	23.80	1	23.85	23.90	0	801	0.00%
2023/09/11	2	23.80	0	0.00	23.90	2	802	0.25%
2023/09/08	1	24.30	0	0.00	24.25	1	808	0.12%
2023/09/07	5	24.40	6	24.43	24.40	-1	807	-0.12%
2023/09/06	0	0.00	3	24.33	24.30	-3	838	-0.36%
2023/09/05	2	24.13	0	0.00	24.40	2	833	0.24%
2023/09/04	32	23.22	30	23.64	24.35	2	826	0.24%
2023/09/01	28.1	23.72	157	23.70	23.70	-128.9	799	-16.12%	大賣/鉅額交易
2023/08/31	6	24.53	0	0.00	24.45	6	769	0.78%
2023/08/30	26	24.68	46	24.61	24.80	-20	755	-2.65%
2023/08/29	5	23.89	15	23.91	24.15	-10	739	-1.35%
2023/08/28	1	22.95	10	23.22	23.40	-9	721	-1.25%
2023/08/25	6	22.57	4.1	23.12	23.10	1.9	711	0.27%
2023/08/24	4	22.68	4	23.06	22.90	0	701	0.00%
2023/08/23	22	22.57	11.8	23.05	22.75	10.2	691	1.47%
2023/08/22	168	22.39	52.1	22.11	22.45	115.9	668	17.33%	大買/鉅額交易
2023/08/21	97	22.08	23	22.05	22.35	74	596	12.41%
2023/08/18	1.1	21.19	0	21.05	21.20	1	566	0.19%
2023/08/17	0	0.00	206.1	19.99	21.00	-206.1	551	-37.34%	大賣/鉅額交易
2023/08/16	3	19.75	150.1	19.80	19.95	-147.1	531	-27.68%	大賣/鉅額交易
2023/08/15	2	19.90	0.1	19.95	19.90	1.9	521	0.36%
2023/08/14	8	19.76	0	20.00	19.85	8	518	1.54%
2023/08/11	3	19.90	1.5	20.03	20.10	1.5	509	0.29%
2023/08/10	0	19.85	8	19.93	20.10	-8	503	-1.59%
2023/08/09	26	19.80	100	19.78	19.85	-74	500	-14.77%
2023/08/08	8	20.13	61	19.95	20.00	-53	496	-10.67%
2023/08/07	34	19.75	18	19.69	19.85	16	501	3.19%
2023/08/04	0	0.00	1	19.05	19.00	-1	487	-0.20%
2023/08/02	3	18.90	7	18.79	18.85	-4	487	-0.82%
2023/08/01	2	19.10	65.1	18.97	18.90	-63.1	486	-12.98%
2023/07/31	11	18.65	5.6	18.30	18.80	5.4	473	1.15%
2023/07/28	10	17.61	30.3	17.68	17.90	-20.3	459	-4.41%
2023/07/27	2	17.58	8.1	17.51	17.50	-6.1	451	-1.35%
2023/07/26	6	17.48	0	17.40	17.45	6	450	1.33%
2023/07/25	0	17.35	0	0.00	17.40	0	449	0.00%
2023/07/24	0	0.00	3	17.50	17.25	-3	449	-0.67%
2023/07/21	0	0.00	6	17.48	17.40	-6	455	-1.32%
2023/07/20	0	0.00	12	17.41	17.40	-12	469	-2.56%
2023/07/19	9	16.96	142	17.09	17.00	-133	453	-29.32%	大賣/鉅額交易
2023/07/18	1	17.00	3	17.25	17.30	-2	448	-0.45%
2023/07/17	9	16.94	26	16.91	16.95	-17	444	-3.82%
2023/07/14	56	16.71	12	16.91	16.95	44	445	9.88%
2023/07/13	65	16.92	0	0.00	16.95	65	443	14.66%
2023/07/12	31	17.18	0	0.00	17.25	31	441	7.02%
2023/07/11	0	0.00	9	17.32	17.35	-9	450	-2.00%
2023/07/10	7	17.20	1	17.15	17.25	6	465	1.29%
2023/07/07	0	0.00	4	17.10	17.20	-4	475	-0.84%
2023/07/06	6	17.16	0	0.00	17.30	6	494	1.21%
2023/07/05	10	17.20	0	0.00	17.25	10	506	1.98%
2023/07/04	10	17.15	3	17.20	17.15	7	519	1.35%
2023/07/03	10.6	17.52	0	0.00	17.30	10.6	540	1.96%
2023/06/30	20	17.29	0	0.00	17.35	20	540	3.70%
2023/06/29	0	0.00	9.7	17.45	17.35	-9.7	547	-1.77%
2023/06/28	4	17.30	20	17.16	17.20	-16	554	-2.88%
2023/06/27	0	0.00	2	16.75	16.75	-2	553	-0.36%
2023/06/21	4	16.65	0	0.00	16.60	4	566	0.71%
2023/06/20	6	16.60	3	16.65	16.70	3	572	0.52%
2023/06/15	14	16.71	2	16.80	16.65	12	603	1.99%
2023/06/14	1	16.95	3	16.90	16.90	-2	608	-0.33%
2023/06/13	7	16.72	0	0.00	16.65	7	625	1.12%
2023/06/12	6	16.67	5	16.70	16.75	1	624	0.16%
2023/06/08	25	16.00	1	16.05	16.00	24	607	3.95%
2023/06/07	10	16.10	1	16.05	16.10	9	621	1.45%
2023/06/05	8	16.21	0	0.00	16.20	8	625	1.28%
2023/06/02	0	0.00	8	16.24	16.30	-8	632	-1.26%
2023/06/01	10	16.25	0	0.00	16.30	10	638	1.57%
2023/05/31	11	16.25	0	0.00	16.30	11	643	1.71%
2023/05/30	13	16.31	0	0.00	16.30	13	661	1.96%
2023/05/29	1	16.40	1	16.35	16.45	0	687	0.00%
2023/05/26	0	0.00	0	16.30	16.40	0	689	0.00%
2023/05/22	0	0.00	3	16.50	16.30	-3	737	-0.41%
2023/05/19	0	0.00	1	16.15	16.15	-1	742	-0.13%
2023/05/17	2	16.15	0	0.00	16.20	2	741	0.27%
2023/05/16	0	0.00	7	16.25	16.15	-7	748	-0.94%
2023/05/12	0	0.00	10	16.15	16.25	-10	760	-1.32%
2023/05/11	4	15.93	0.7	15.90	16.05	3.3	764	0.43%
2023/05/10	5	16.05	1	16.25	16.05	4	758	0.53%
2023/05/09	14	16.25	5	16.20	16.25	9	772	1.17%
2023/05/05	0	0.00	0	16.30	16.30	0	769	0.00%
2023/05/02	0	0.00	10	16.20	16.20	-10	805	-1.24%
2023/04/26	29	15.84	0	0.00	16.05	29	924	3.14%
2023/04/25	47	16.10	0	0.00	16.10	47	947	4.96%
2023/04/24	10	16.40	0	0.00	16.45	10	978	1.02%
2023/04/21	14	16.36	15	16.30	16.40	-1	1,018	-0.10%
2023/04/20	13	16.45	9.4	16.50	16.45	3.6	1,019	0.36%
2023/04/19	10	16.50	0	0.00	16.40	10	1,038	0.96%
2023/04/18	36	16.53	0	0.00	16.65	36	1,047	3.44%
2023/04/17	6	16.67	15.1	16.72	16.75	-9.1	1,049	-0.87%
2023/04/14	10.5	16.55	10	16.60	16.55	0.5	1,040	0.05%
2023/04/13	107.2	16.53	6	16.75	16.40	101.2	1,030	9.83%	大買/鉅額交易
2023/04/12	16	16.40	3	16.45	16.40	13	1,009	1.29%
2023/04/11	21	16.30	51	16.31	16.30	-30	1,001	-3.00%
2023/04/10	1	16.00	187	16.09	16.00	-186	979	-19.00%	大賣/鉅額交易
2023/04/07	0	0.00	12	16.38	16.20	-12	964	-1.24%
2023/04/06	0	15.90	12	15.87	16.00	-12	947	-1.27%
2023/03/31	0	15.50	10	15.63	15.65	-10	922	-1.08%
2023/03/30	1	15.35	9	15.38	15.55	-8	915	-0.87%
2023/03/29	35	15.68	6	15.52	15.40	29	905	3.20%
2023/03/28	40	15.73	17	15.69	15.65	23	893	2.57%
2023/03/27	7	15.37	29	15.22	15.40	-22	870	-2.53%
2023/03/24	2	15.05	30	15.02	15.05	-28	856	-3.27%
2023/03/23	2	15.00	2	15.00	15.00	0	850	0.00%
2023/03/22	10	15.00	57	15.00	14.95	-47	847	-5.54%
2023/03/21	0	0.00	171	14.89	14.90	-171	838	-20.39%	大賣/鉅額交易
2023/03/20	0	0.00	133	14.53	14.60	-133	835	-15.93%	大賣/鉅額交易
2023/03/17	10	14.30	0	0.00	14.20	10	825	1.21%
2023/03/16	66	13.91	6	14.00	14.00	60	816	7.35%
2023/03/15	4	14.33	0	0.00	14.40	4	791	0.51%
2023/03/14	54	14.44	2	14.55	14.35	52	854	6.09%
2023/03/13	20	14.18	4	14.15	14.30	16	904	1.77%
2023/03/10	34	14.41	0	0.00	14.40	34	960	3.54%
2023/03/08	1	15.05	24	15.00	15.00	-23	984	-2.34%
2023/03/07	43	14.96	0	0.00	15.05	43	978	4.39%
2023/03/06	0	14.95	2	14.95	14.90	-2	967	-0.21%
2023/03/03	26	14.84	5	14.95	14.80	21	959	2.19%
2023/03/02	59	15.00	0	0.00	14.85	59	951	6.20%
2023/03/01	0	14.70	11	14.73	14.90	-11	931	-1.18%
2023/02/23	30	13.95	5	14.00	14.10	25	900	2.78%
2023/02/22	20	13.70	0	0.00	13.75	20	866	2.31%
2023/02/21	35	13.76	1	13.65	13.75	34	853	3.98%
2023/02/20	6	13.69	0	0.00	13.75	6	845	0.71%
2023/02/17	24	13.55	2	13.55	13.60	22	841	2.61%
2023/02/16	5	13.10	0	0.00	13.20	5	826	0.61%
2023/02/14	0	13.03	0	0.00	13.05	0	823	0.00%
2023/02/13	10	13.00	0	0.00	13.00	10	817	1.22%
2023/02/10	0	13.45	0	0.00	13.45	0	806	0.00%
2023/02/09	146	13.53	0	0.00	13.50	146	806	18.11%	大買/鉅額交易
2023/02/08	20	13.58	11	13.35	13.60	9	800	1.12%
2023/02/07	130	13.07	63	13.02	13.50	67	794	8.44%	大買/
2023/02/06	0	12.90	7	12.86	12.90	-7	778	-0.90%
2023/02/02	2	12.95	1	13.00	12.95	1	773	0.13%
2023/02/01	0	12.35	2.5	12.84	12.95	-2.5	757	-0.33%
2023/01/31	37	12.24	49	12.15	12.15	-12	735	-1.63%
2023/01/30	54	11.74	0	0.00	12.25	54	731	7.38%
2023/01/17	0	11.35	4	11.30	11.50	-4	675	-0.59%
2023/01/16	19	11.19	5	11.25	11.20	14	646	2.17%
2023/01/13	20	10.85	11	10.80	10.70	9	606	1.48%
2023/01/12	21	10.61	0	0.00	10.50	21	571	3.67%
2023/01/11	20	10.90	0	0.00	10.80	20	520	3.84%
2023/01/10	10	11.10	0	0.00	11.00	10	475	2.10%
2023/01/09	45	11.09	0	0.00	11.05	45	466	9.65%
2023/01/06	28	11.32	0	0.00	11.25	28	435	6.43%
2023/01/05	38	11.45	6	11.45	11.45	32	422	7.57%
2023/01/04	0	11.80	0	0.00	11.60	0	408	0.00%
2022/12/21	0	0.00	121	11.75	11.85	-121	404	-29.92%	大賣/鉅額交易
2022/12/20	6	11.72	220	11.81	11.70	-214	402	-53.11%	大賣/鉅額交易
2022/12/19	0	0.00	1	11.85	11.85	-1	398	-0.25%
2022/12/16	2	11.85	101	11.85	11.85	-99	396	-24.94%	大賣/
2022/12/15	0	11.95	0	0.00	11.95	0	396	0.00%
2022/12/14	3	11.83	0	0.00	11.90	3	396	0.76%
2022/12/12	1	11.95	60	12.03	12.05	-59	385	-15.29%
2022/12/08	10	11.80	0	0.00	11.90	10	374	2.67%
2022/12/06	568	11.78	0	0.00	11.70	568	363	156.29%	大買/鉅額交易
2022/12/05	39	11.83	0	0.00	11.80	39	294	13.23%
2022/12/02	20	11.77	0	0.00	11.75	20	229	8.72%
2022/12/01	48	11.88	0	0.00	11.80	48	164	29.18%
2022/11/30	14	12.20	0	12.20	12.20	14	119	11.72%
2022/11/29	1	11.90	0	0.00	11.90	1	118	0.85%
2022/11/24	1	11.95	0	0.00	11.90	1	116	0.86%
2022/11/17	3	11.65	0	0.00	11.90	3	119	2.51%
2022/11/16	0	0.00	5	11.95	11.90	-5	120	-4.14%
2022/11/11	20	11.85	0	0.00	11.90	20	118	16.93%
2022/11/10	19	11.90	0	0.00	11.90	19	116	16.26%
2022/11/09	0	0.00	1	11.90	12.10	-1	119	-0.83%
2022/11/08	37	11.85	0	0.00	11.85	37	120	30.61%
2022/11/07	33	11.80	0	0.00	12.00	33	120	27.50%
2022/11/03	0	12.85	0	0.00	11.80	0	113	0.00%
2022/10/28	0.2	11.85	0	0.00	11.75	0.2	104	0.17%
2022/10/26	3	11.60	9	11.67	11.75	-6	103	-5.82%
2022/10/19	9	11.80	0	0.00	11.85	9	98	9.16%
2022/10/18	0	0.00	20	11.75	11.85	-20	97	-20.45%
2022/10/17	0	11.90	1	11.60	11.85	-1	97	-1.02%
2022/10/13	12	11.69	0	0.00	11.65	12	96	12.48%
2022/10/11	0	12.75	3	11.90	11.90	-3	88	-3.38%
2022/10/04	3	11.80	0	0.00	11.85	3	96	3.10%
2022/10/03	10	11.80	0	0.00	11.95	10	93	10.67%
2022/09/28	3	12.00	66	12.00	12.00	-63	95	-66.27%
2022/09/27	0	0.00	4	12.20	12.20	-4	90	-4.44%
2022/09/26	13	12.24	18	12.27	12.25	-5	91	-5.46%
2022/09/23	0	12.45	14	12.35	12.30	-14	91	-15.36%
2022/09/22	0	12.55	26	12.35	12.35	-26	93	-27.72%
2022/09/21	0	12.50	18	12.46	12.45	-18	93	-19.31%
2022/09/20	0	12.60	30	12.50	12.50	-30	93	-31.96%
2022/09/19	0	12.70	7	12.50	12.55	-7	92	-7.57%
2022/09/16	0	0.00	1	12.70	12.60	-1	92	-1.08%
2022/09/15	0	12.70	11	12.65	12.70	-11	92	-11.85%
2022/09/14	0	0.00	3	12.45	12.50	-3	87	-3.42%
2022/09/13	0	12.55	0	0.00	12.55	0	87	0.00%
2022/09/12	3	12.40	5	12.35	12.50	-2	88	-2.26%
2022/09/08	3	12.35	0	0.00	12.35	3	91	3.28%
2022/09/06	0	0.00	1	12.15	12.25	-1	91	-1.09%
2022/08/30	0	0.00	1	12.50	12.65	-1	89	-1.12%
2022/08/29	3	12.40	0	0.00	12.50	3	106	2.83%
2022/08/26	30	12.63	0.7	12.60	12.65	29.3	106	27.53%
2022/08/25	6	12.55	0	0.00	12.60	6	105	5.71%
2022/08/24	2	12.33	0	0.00	12.35	2	99	2.01%
2022/08/23	0	0.00	52	12.20	12.25	-52	98	-52.63%
2022/08/22	0	0.00	16	12.19	12.20	-16	96	-16.61%
2022/08/18	1	11.95	0	0.00	12.15	1	96	1.03%
2022/08/17	45	11.96	0	0.00	11.95	45	99	45.33%
2022/08/16	3.1	12.28	0.1	12.30	12.25	3	98	3.10%
2022/08/15	11	12.11	0	0.00	12.30	11	94	11.61%
2022/08/12	2	12.10	0	0.00	12.25	2	91	2.20%
2022/08/11	18	12.10	0	0.00	12.10	18	91	19.58%
2022/08/09	0	0.00	17	12.00	12.00	-17	92	-18.35%
2022/08/08	6	11.95	0	0.00	12.00	6	92	6.49%
2022/08/05	0	12.15	0	0.00	12.00	0	93	0.00%
2022/08/02	0	12.35	0	0.00	12.00	0	103	0.01%
2022/08/01	0	0.00	1	12.05	12.00	-1	104	-0.96%
2022/07/29	5	12.00	0	0.00	12.00	5	107	4.67%
2022/07/26	12	12.22	0	0.00	12.15	12	108	11.02%
2022/07/25	3	12.05	0	12.10	12.10	3	109	2.73%
2022/07/22	9	12.16	0	0.00	12.20	9	110	8.12%
2022/07/21	5	12.15	0	0.00	12.15	5	116	4.29%
2022/07/19	18	12.13	0	0.00	12.05	18	123	14.56%
2022/07/15	0	0.00	3	11.95	12.00	-3	131	-2.29%
2022/07/14	20	11.90	0	0.00	12.10	20	132	15.07%
2022/07/12	10	11.85	0	0.00	11.75	10	135	7.41%
2022/07/01	0	12.30	26	12.20	12.20	-26	143	-18.05%
2022/06/30	3	12.65	8	12.80	12.65	-5	147	-3.38%
2022/06/27	0	0.00	0.2	12.95	12.90	-0.2	147	-0.13%
2022/06/24	0	0.00	0	12.90	12.85	0	149	0.00%
2022/06/23	0	0.00	20	12.88	12.85	-20	150	-13.26%
2022/06/22	0	0.00	31	12.82	12.90	-31	152	-20.30%
2022/06/21	2	12.70	17.2	12.73	12.95	-15.2	169	-8.94%
2022/06/20	0	0.00	35	12.74	12.70	-35	174	-20.06%
2022/06/17	0	0.00	5	12.95	12.90	-5	174	-2.86%
2022/06/16	0	0.00	2	13.00	13.10	-2	174	-1.15%
2022/06/13	0	0.00	11	12.90	12.85	-11	180	-6.11%
2022/06/10	0	0.00	1	13.30	13.30	-1	182	-0.55%
2022/06/09	0	0.00	3	13.35	13.40	-3	184	-1.62%
2022/06/07	10	13.25	0	0.00	13.20	10	183	5.46%
2022/05/27	2	12.75	10	12.76	12.75	-8	180	-4.42%
2022/05/24	1	12.50	0	0.00	12.85	1	186	0.54%
2022/05/23	0	0.00	1	12.95	12.95	-1	185	-0.54%
2022/05/20	0	0.00	2	12.95	13.00	-2	188	-1.06%
2022/05/19	0	0.00	20	12.78	12.90	-20	189	-10.54%
2022/05/17	0	0.00	2	13.00	12.90	-2	193	-1.03%
2022/05/13	2	12.78	0	0.00	12.80	2	196	1.02%
2022/05/12	0	0.00	5	12.85	12.70	-5	199	-2.50%
2022/05/10	0	13.40	0	0.00	13.40	0	197	0.00%
2022/05/09	0	0.00	41	13.30	13.30	-41	195	-21.00%
2022/05/06	40	13.35	0	13.25	13.45	40	196	20.37%
2022/05/05	13	13.40	1	13.40	13.45	12	197	6.06%
2022/05/04	11	13.52	0	0.00	13.50	11	199	5.52%
2022/04/28	0	0.00	4	13.60	13.70	-4	210	-1.90%
2022/04/27	0	13.60	50	13.44	13.60	-50	214	-23.32%
2022/04/25	0	13.88	150	13.70	13.70	-150	214	-69.81%	大賣/鉅額交易
2022/04/21	27	14.02	0	0.00	13.95	27	218	12.35%
2022/04/20	0	13.95	0	0.00	13.90	0	213	0.00%
2022/04/19	0	13.95	0	0.00	13.95	0	214	0.00%
2022/04/18	3	13.90	0	0.00	14.00	3	213	1.40%
2022/04/15	0	0.00	8	14.05	14.10	-8	214	-3.73%
2022/04/14	10	14.05	0	0.00	14.10	10	215	4.64%
2022/04/13	0	13.95	0	0.00	14.15	0	219	0.00%
2022/04/12	1	14.05	19	14.01	14.00	-18	219	-8.22%
2022/04/11	1	14.00	5	14.00	13.95	-4	218	-1.83%
2022/04/08	37	14.10	18	14.12	14.10	19	220	8.63%
2022/04/07	12	13.93	3	14.05	13.90	9	218	4.13%
2022/04/06	23	14.12	307	14.04	14.15	-284	214	-132.26%	大賣/鉅額交易
2022/03/31	13	14.24	0	0.00	14.20	13	214	6.05%
2022/03/30	4	14.31	0	0.00	14.25	4	213	1.87%
2022/03/29	30	14.35	0	0.00	14.35	30	213	14.03%
2022/03/28	30	14.38	0	0.00	14.45	30	213	14.06%
2022/03/25	20	14.50	10	14.50	14.55	10	212	4.71%
2022/03/24	100	14.50	13	14.50	14.50	87	211	41.16%
2022/03/23	49	14.50	0	0.00	14.60	49	198	24.70%
2022/03/22	31	14.50	0	0.00	14.45	31	197	15.66%
2022/03/21	40	14.45	22	14.40	14.45	18	201	8.94%
2022/03/18	30	14.40	0	0.00	14.40	30	204	14.68%
2022/03/17	10	14.25	6	14.24	14.25	4	212	1.89%
2022/03/15	0	14.74	64	14.19	14.20	-64	219	-29.12%
2022/03/14	5	14.20	14	14.20	14.25	-9	226	-3.96%
2022/03/10	3	14.25	0	0.00	14.20	3	247	1.21%
2022/03/09	3	14.15	0	0.00	14.10	3	248	1.21%
2022/03/08	3	14.15	0	0.00	14.05	3	252	1.19%
2022/03/07	0	14.25	0	0.00	14.20	0	253	0.00%
2022/03/03	1.1	14.31	0	0.00	14.25	1.1	256	0.43%
2022/03/02	5	14.29	0	0.00	14.35	5	274	1.82%
2022/03/01	6	14.34	10	14.35	14.45	-4	272	-1.47%
2022/02/25	55	14.25	8	14.33	14.45	47	271	17.31%
2022/02/24	45	14.25	22	14.21	14.25	23	271	8.48%
2022/02/23	0	14.88	0	0.00	14.40	0	268	0.00%
2022/02/22	10	14.30	5	14.40	14.40	5	272	1.84%
2022/02/21	0	14.50	0	0.00	14.40	0	273	0.00%
2022/02/18	0	15.17	0	0.00	14.45	0	274	0.00%
2022/02/17	0	14.50	0	0.00	14.35	0	281	0.00%
2022/02/16	0	15.60	10	14.50	14.50	-10	288	-3.47%
2022/02/15	53	14.45	2	14.45	14.45	51	288	17.65%
2022/02/14	58	14.44	30	14.37	14.40	28	291	9.60%
2022/02/11	77	14.54	0	0.00	14.50	77	305	25.18%
2022/02/10	9	14.60	0	0.00	14.60	9	309	2.91%
2022/02/08	36	14.45	10	14.50	14.50	26	320	8.10%
2022/02/07	0	14.55	0	0.00	14.40	0	320	0.00%
2022/01/26	35	14.30	0	0.00	14.40	35	318	10.99%
2022/01/25	1	14.30	0	0.00	14.25	1	317	0.32%
2022/01/21	5	14.55	0	0.00	14.55	5	314	1.59%
2022/01/19	1	14.60	0	0.00	14.65	1	308	0.32%
2022/01/17	1	14.50	0	0.00	14.60	1	306	0.33%
2022/01/14	0	14.55	42	14.51	14.60	-42	304	-13.78%
2022/01/11	13	14.60	0	0.00	14.55	13	298	4.36%
2022/01/10	2	14.65	0	0.00	14.70	2	297	0.67%
2022/01/07	0	14.65	0	0.00	14.45	0	297	0.00%
2022/01/06	1	14.30	0	0.00	14.35	1	294	0.34%
2022/01/05	1	14.35	15	14.35	14.30	-14	293	-4.77%
2022/01/04	1	14.45	0	0.00	14.45	1	297	0.34%
2022/01/03	10	14.35	0	0.00	14.45	10	296	3.37%
2021/12/30	6	14.45	0	0.00	14.45	6	296	2.02%
2021/12/29	10	14.55	0	0.00	14.50	10	296	3.38%
2021/12/28	40	14.59	3	14.55	14.60	37	297	12.42%
2021/12/27	12	14.66	27	14.67	14.65	-15	301	-4.98%
2021/12/23	11	14.65	0	0.00	14.65	11	310	3.54%
2021/12/21	17	14.86	0	0.00	14.80	17	312	5.44%
2021/12/20	1	14.60	0	0.00	14.70	1	317	0.32%
2021/12/17	23	14.61	0	0.00	14.60	23	330	6.95%
2021/12/16	21	14.75	0	0.00	14.70	21	331	6.33%
2021/12/15	6	14.76	0	0.00	14.75	6	330	1.82%
2021/12/14	2	14.95	0	0.00	14.85	2	327	0.61%
2021/12/10	0	0.00	3	15.15	15.10	-3	319	-0.94%
2021/12/08	1	15.10	0.3	15.00	15.10	0.7	327	0.21%
2021/12/07	2	15.00	6	15.15	15.15	-4	316	-1.26%
2021/12/01	0	14.49	0	0.00	14.60	0	296	0.00%
2021/11/30	0	0.00	20	14.45	14.40	-20	292	-6.83%
2021/11/29	0	14.60	20	14.29	14.35	-20	295	-6.77%
2021/11/26	0	0.00	10	14.42	14.30	-10	296	-3.39%
2021/11/24	0	0.00	3	14.15	14.15	-3	278	-1.08%
2021/11/23	0	0.00	7	14.20	14.15	-7	279	-2.50%
2021/11/22	0	0.00	0	15.00	14.15	0	278	0.00%
2021/11/19	0	0.00	30	14.15	14.10	-30	281	-10.67%
2021/11/18	12	14.29	0	0.00	14.30	12	278	4.31%
2021/11/17	0	0.00	13	14.45	14.40	-13	276	-4.70%
2021/11/16	10	14.39	0	0.00	14.35	10	273	3.65%
2021/11/15	20	14.20	0	14.10	14.20	20	269	7.41%
2021/11/12	2	14.05	0	0.00	14.10	2	260	0.77%
2021/11/11	3	14.15	1	14.30	14.10	2	259	0.77%
2021/11/10	9	14.54	11	14.30	14.30	-2	255	-0.78%
2021/11/09	2	14.05	1	14.05	14.05	1	238	0.42%
2021/11/08	4.1	13.84	3	14.00	14.00	1.1	233	0.46%
2021/11/05	0	0.00	1	13.90	13.90	-1	228	-0.44%
2021/11/04	0	13.90	0	0.00	13.90	0	226	0.00%
2021/11/03	2	13.90	0	0.00	13.90	2	225	0.89%
2021/11/02	5	13.85	0	0.00	13.85	5	228	2.19%
2021/11/01	6	13.87	27	13.86	13.85	-21	231	-9.08%
2021/10/29	4	14.00	51	14.00	14.00	-47	240	-19.53%
2021/10/28	10	14.05	0.7	14.05	14.05	9.3	244	3.81%
2021/10/26	2	14.00	13	14.15	14.05	-11	257	-4.26%
2021/10/25	60	14.00	0	0.00	14.00	60	255	23.44%
2021/10/22	2	13.90	0	0.00	13.90	2	256	0.78%
2021/10/20	10	13.80	0	0.00	13.90	10	262	3.82%
2021/10/15	2	13.85	0	0.00	13.95	2	267	0.75%
2021/10/13	2	13.80	0	0.00	13.85	2	271	0.74%
2021/10/08	0	14.00	0	0.00	13.95	0	271	0.00%
2021/10/07	7	13.88	1	14.00	13.90	6	272	2.20%
2021/09/30	6	14.13	4	14.10	14.10	2	262	0.76%
2021/09/29	20	14.20	1	14.15	14.10	19	254	7.47%
2021/09/28	0	0.00	3	14.25	14.20	-3	252	-1.19%
2021/09/27	5	14.22	3	14.40	14.20	2	252	0.79%
2021/09/24	41	14.17	36	14.42	14.35	5	247	2.01%
2021/09/23	3	14.00	0	0.00	14.00	3	234	1.28%
2021/09/22	9	13.93	3	14.10	14.00	6	229	2.61%
2021/09/15	2	14.15	40	14.02	14.10	-38	226	-16.81%
2021/09/14	0	0.00	5	14.20	14.15	-5	220	-2.26%
2021/09/13	0	13.90	19.2	14.07	14.00	-19.2	213	-8.98%
2021/09/10	2	13.70	0	0.00	13.70	2	202	0.99%
2021/09/09	1	13.65	0	0.00	13.70	1	204	0.49%
2021/09/07	71	13.90	2	13.90	13.85	69	200	34.35%
2021/09/03	0.2	13.85	0	0.00	13.90	0.2	203	0.09%
2021/09/02	0	0.00	1	13.80	13.80	-1	204	-0.49%
2021/09/01	4	13.86	0	0.00	13.85	4	202	1.97%
2021/08/27	0	0.00	2	13.85	13.90	-2	197	-1.01%
2021/08/25	6	13.75	0	0.00	13.75	6	197	3.03%
2021/08/19	33	13.60	3	13.70	13.65	30	195	15.36%
2021/08/18	25	13.55	0	0.00	13.65	25	194	12.82%
2021/08/17	10	13.65	0	0.00	13.60	10	193	5.16%
2021/08/16	0	0.00	10	13.65	13.60	-10	196	-5.10%
2021/08/12	0	0.00	34	13.75	13.80	-34	196	-17.32%
2021/08/11	0	0.00	16	13.92	13.90	-16	195	-8.20%
2021/08/10	37	14.01	11	14.05	14.00	26	193	13.46%
2021/08/09	1	14.05	43	13.96	14.00	-42	198	-21.12%
2021/08/06	1	14.10	0	0.00	14.05	1	207	0.48%
2021/08/05	5	14.25	0	0.00	14.10	5	211	2.36%
2021/08/04	15	14.20	22	14.20	14.15	-7	220	-3.17%
2021/08/03	0	0.00	13	14.20	14.05	-13	218	-5.94%
2021/08/02	16	14.10	8	14.05	14.05	8	219	3.65%
2021/07/30	20	13.80	15	13.85	13.90	5	208	2.39%
2021/07/28	0	0.00	23	13.85	13.90	-23	213	-10.76%
2021/07/27	0	0.00	11	13.95	13.90	-11	223	-4.91%
2021/07/23	0	0.00	0	13.75	13.80	0	228	0.00%
2021/07/21	0	0.00	4	13.75	13.80	-4	236	-1.69%
2021/07/20	0	0.00	6	13.67	13.65	-6	239	-2.51%
2021/07/19	0	0.00	67	13.60	13.60	-67	241	-27.74%
2021/07/16	0	0.00	20	13.50	13.55	-20	252	-7.93%
2021/07/15	0	0.00	89	13.51	13.50	-89	250	-35.50%
2021/07/14	0	0.00	30	13.55	13.55	-30	250	-11.97%
2021/07/13	2	13.65	5	13.65	13.55	-3	253	-1.18%
2021/07/08	1	13.65	0	0.00	13.65	1	259	0.39%
2021/07/07	0	0.00	37	13.55	13.55	-37	268	-13.79%
2021/07/06	0	0.00	3	13.60	13.65	-3	280	-1.07%
2021/07/05	65	13.69	0	12.50	13.65	65	286	22.71%
2021/07/02	69	13.61	0	0.00	13.60	69	287	23.97%
2021/06/30	0	0.00	7	13.59	13.65	-7	294	-2.37%
2021/06/28	1	13.70	0	0.00	13.75	1	301	0.33%
2021/06/25	3	13.75	1	13.80	13.75	2	307	0.65%
2021/06/24	0	0.00	2	13.60	13.90	-2	314	-0.64%
2021/06/23	2	13.35	0	0.00	13.50	2	319	0.63%
2021/06/22	1	13.35	0	0.00	13.40	1	325	0.31%
2021/06/21	6	13.42	0	0.00	13.35	6	332	1.80%
2021/06/18	5	13.55	5	13.62	13.50	0	348	0.00%
2021/06/17	5	13.70	0	0.00	13.65	5	353	1.41%
2021/06/16	5	13.80	0	0.00	13.70	5	354	1.41%
2021/06/15	20	13.92	0	0.00	13.85	20	358	5.58%
2021/06/11	54	14.06	43	13.90	13.90	11	359	3.06%
2021/06/10	15	13.98	0	0.00	13.95	15	355	4.22%
2021/06/09	1	13.50	0	0.00	13.85	1	358	0.28%
2021/06/08	0	0.00	4	13.58	13.60	-4	358	-1.12%
2021/06/07	5	13.50	31	13.43	13.40	-26	362	-7.17%
2021/06/04	1	13.70	0	0.00	13.60	1	363	0.28%
2021/06/02	5	13.70	39	13.74	13.75	-34	367	-9.25%
2021/05/27	0	0.00	0.1	13.65	13.75	-0.1	371	-0.02%
2021/05/26	10	13.70	5.2	13.65	13.85	4.8	372	1.30%
2021/05/25	0	0.00	2	13.60	13.60	-2	372	-0.54%
2021/05/24	44	13.48	0.3	13.40	13.45	43.7	373	11.71%
2021/05/21	0	0.00	52	13.15	13.20	-52	374	-13.89%
2021/05/20	0	0.00	5	13.10	13.20	-5	376	-1.33%
2021/05/19	0	0.00	1	13.10	13.10	-1	375	-0.27%
2021/05/18	5	13.00	0	0.00	13.10	5	376	1.33%
2021/05/17	0.1	13.50	30	12.55	12.75	-29.9	383	-7.80%
2021/05/13	0	0.00	6	13.34	13.25	-6	371	-1.61%
2021/05/12	2	13.20	52	12.87	12.90	-50	363	-13.76%
2021/05/10	0	0.00	3	13.45	13.45	-3	343	-0.87%
2021/05/07	0	13.60	19	13.45	13.45	-19	337	-5.62%
2021/05/06	0	13.50	3	13.80	13.60	-3	338	-0.89%
2021/05/05	10	13.50	0.2	13.50	13.50	9.8	335	2.93%
2021/05/04	50	13.50	7	13.41	13.50	43	333	12.88%
2021/05/03	15	13.73	2	13.75	13.80	13	320	4.06%
2021/04/29	12	13.88	2	13.85	13.90	10	316	3.16%
2021/04/28	18	13.85	0	0.00	13.85	18	321	5.59%
2021/04/27	46	13.88	0	0.00	13.85	46	322	14.28%
2021/04/26	1	13.90	1	13.80	13.90	0	318	0.00%
2021/04/23	44	14.00	0	0.00	13.95	44	315	13.96%
2021/04/22	50	14.08	32	14.15	14.10	18	313	5.74%
2021/04/21	1	14.20	29	14.30	14.20	-28	302	-9.25%
2021/04/20	11	14.25	0	0.00	14.25	11	299	3.67%
2021/04/19	95	14.33	0	0.00	14.25	95	299	31.68%
2021/04/16	1	14.10	0	0.00	14.15	1	296	0.34%
2021/04/15	1	14.20	0	0.00	14.15	1	296	0.34%
2021/04/14	16	14.08	33	14.33	14.25	-17	292	-5.80%
2021/04/13	34	14.39	94	14.35	14.35	-60	299	-20.05%
2021/04/12	47	14.39	22	14.49	14.40	25	291	8.58%
2021/04/09	34	14.40	8	14.39	14.40	26	281	9.23%
2021/04/08	1	14.60	0	0.00	14.55	1	276	0.36%
2021/04/07	20	14.45	0	0.00	14.50	20	275	7.26%
2021/04/06	43	14.48	4	14.40	14.35	39	270	14.40%
2021/04/01	1	14.30	6	14.30	14.35	-5	266	-1.87%
2021/03/31	10	14.35	0	0.00	14.35	10	262	3.80%
2021/03/30	64	14.40	93	14.35	14.45	-29	259	-11.15%
2021/03/29	96	14.40	0	14.70	14.50	96	254	37.68%
2021/03/26	46	14.15	3.4	14.20	14.25	42.6	252	16.84%
2021/03/25	50	14.25	6	14.15	14.25	44	251	17.48%
2021/03/24	22	14.15	0	0.00	14.20	22	246	8.94%
2021/03/23	25	13.76	7	14.00	13.95	18	240	7.50%
2021/03/22	0	0.00	1	13.55	13.65	-1	226	-0.44%
2021/03/19	10	13.40	0	0.00	13.45	10	221	4.51%
2021/03/18	17	13.46	0	0.00	13.45	17	226	7.51%
2021/03/17	111	13.33	5	13.30	13.35	106	224	47.13%	大買/鉅額交易
2021/03/16	18	13.35	0	0.00	13.30	18	226	7.94%
2021/03/15	147	13.34	0	0.00	13.35	147	249	58.83%	大買/鉅額交易
2021/03/12	38	13.35	5	13.45	13.40	33	268	12.27%
2021/03/11	183	13.35	93	13.35	13.45	90	269	33.36%	大買/
2021/03/10	78	13.21	10	13.20	13.30	68	269	25.23%
2021/03/09	5	13.05	0	0.00	13.10	5	271	1.84%
2021/03/08	0	13.22	0	0.00	13.15	0	272	0.00%
2021/03/04	0	13.80	21	13.24	13.25	-21	282	-7.44%
2021/03/02	20	13.15	0	0.00	13.15	20	292	6.84%
2021/02/26	14	13.24	0	0.00	13.10	14	297	4.71%
2021/02/25	0	0.00	6	13.50	13.40	-6	297	-2.02%
2021/02/24	6	13.83	0	0.00	13.60	6	298	2.01%
2021/02/23	60	13.32	0	0.00	13.60	60	302	19.86%
2021/02/22	93	13.19	0	0.00	13.25	93	302	30.78%
2021/02/19	1	13.20	0	0.00	13.30	1	301	0.33%
2021/02/18	0	13.10	0	0.00	13.30	0	311	0.00%
2021/02/17	47	13.00	17	13.28	13.35	30	314	9.55%
2021/02/03	2	12.90	0	0.00	12.95	2	316	0.63%
2021/02/02	0	0.00	1	13.00	12.90	-1	318	-0.31%
2021/02/01	0	13.20	10	12.85	12.90	-10	319	-3.13%
2021/01/29	0	0.00	3.1	12.85	12.85	-3.1	320	-0.97%
2021/01/28	2	12.90	0	0.00	12.85	2	326	0.61%
2021/01/27	0	12.85	0	0.00	12.95	0	325	0.00%
2021/01/22	0	13.10	0	0.00	13.00	0	334	0.00%
2021/01/21	1	12.80	34.3	12.85	13.00	-33.3	334	-9.94%
2021/01/20	1	12.80	70	12.81	12.95	-69	341	-20.19%
2021/01/19	0	0.00	11.3	13.12	13.05	-11.3	340	-3.32%
2021/01/18	0	0.00	33	12.82	13.05	-33	340	-9.69%
2021/01/15	0	13.05	0	0.00	13.00	0	340	0.00%
2021/01/14	13	13.05	0	0.00	13.00	13	341	3.81%
2021/01/13	16	13.13	0	0.00	13.10	16	341	4.68%
2021/01/12	77	13.04	2	13.00	13.00	75	342	21.91%
2021/01/11	0	12.90	5	13.00	13.00	-5	341	-1.47%
2021/01/08	0	12.90	0	0.00	13.00	0	342	0.00%
2021/01/07	2	13.15	0	0.00	13.15	2	341	0.59%
2021/01/06	0	0.00	17	13.22	13.25	-17	341	-4.98%
2021/01/05	0	0.00	7	12.90	12.85	-7	330	-2.12%
2021/01/04	8	12.89	1	12.95	12.85	7	331	2.11%
2020/12/31	0	12.79	0	0.00	12.90	0	330	0.00%
2020/12/30	4	12.80	0	12.75	12.80	4	332	1.20%
2020/12/29	2.1	12.85	4	12.90	12.90	-1.9	332	-0.57%
2020/12/28	0	0.00	9	12.83	12.85	-9	335	-2.69%
2020/12/25	0	13.00	0	0.00	12.85	0	337	0.00%
2020/12/23	0	0.00	14	12.87	12.90	-14	339	-4.13%
2020/12/22	0	0.00	2	12.85	12.75	-2	344	-0.58%
2020/12/21	15	13.00	14	12.97	12.90	1	345	0.29%
2020/12/17	0	0.00	1	13.15	13.30	-1	351	-0.28%
2020/12/16	0	0.00	4	13.29	13.25	-4	355	-1.12%
2020/12/14	2	13.35	0	0.00	13.20	2	356	0.56%
2020/12/11	0	0.00	1	13.10	13.15	-1	371	-0.27%
2020/12/10	1.2	13.25	10	13.13	13.20	-8.8	372	-2.37%
2020/12/09	59	12.88	45	12.94	12.95	14	372	3.76%
2020/12/08	17	13.81	14	13.96	13.50	3	356	0.84%
2020/12/07	8	14.24	0	0.00	14.20	8	343	2.33%
2020/12/02	2	14.25	2	14.25	14.30	0	367	0.00%
2020/12/01	1	14.40	11	14.39	14.30	-10	373	-2.68%
2020/11/30	11	14.60	32	14.51	14.55	-21	375	-5.59%
2020/11/27	1	14.30	13	14.46	14.70	-12	377	-3.18%
2020/11/26	0	0.00	30	14.05	14.15	-30	386	-7.76%
2020/11/25	11	14.11	7	14.01	14.15	4	391	1.02%
2020/11/24	10	14.15	0	0.00	14.20	10	387	2.58%
2020/11/23	9	14.17	0	0.00	14.15	9	392	2.29%
2020/11/20	0	0.00	100	14.15	14.20	-100	404	-24.72%
2020/11/19	1	14.20	3	14.20	14.20	-2	423	-0.47%
2020/11/18	0	0.00	1	14.20	14.20	-1	426	-0.23%
2020/11/17	1	14.20	37	14.30	14.20	-36	492	-7.32%
2020/11/16	2	14.40	0	0.00	14.40	2	498	0.40%
2020/11/13	0	0.00	0.1	14.60	14.50	-0.1	499	-0.01%
2020/11/12	1	14.65	10	14.60	14.60	-9	502	-1.79%
2020/11/11	42	14.79	49	14.88	14.80	-7	511	-1.37%
2020/11/09	5	14.50	0	0.00	14.50	5	504	0.99%
2020/11/05	0.1	14.55	0	0.00	14.65	0.1	507	0.02%
2020/11/03	0	0.00	2	14.65	14.70	-2	512	-0.39%
2020/11/02	0	0.00	2	14.45	14.55	-2	515	-0.39%
2020/10/30	10	14.50	0	0.00	14.45	10	526	1.90%
2020/10/29	1	14.70	0	0.00	14.60	1	561	0.18%
2020/10/28	3	14.87	22	14.78	14.70	-19	579	-3.28%
2020/10/27	1	14.00	0	0.00	14.45	1	568	0.18%
2020/10/26	9	14.13	1	14.15	14.10	8	568	1.41%
2020/10/23	3	14.20	0	0.00	14.25	3	567	0.53%
2020/10/22	2	14.25	23	14.20	14.25	-21	569	-3.68%
2020/10/21	10	14.28	4	14.30	14.30	6	571	1.05%
2020/10/20	1	14.40	2	14.35	14.35	-1	578	-0.17%
2020/10/19	0	0.00	8	14.55	14.40	-8	578	-1.38%
2020/10/16	10	14.40	0	0.00	14.45	10	582	1.72%
2020/10/14	0	0.00	10	14.60	14.50	-10	585	-1.71%
2020/10/12	12	14.66	2	14.75	14.65	10	600	1.67%
2020/10/08	24	14.75	40	14.72	14.75	-16	602	-2.66%
2020/10/07	1	14.70	24	14.61	14.70	-23	608	-3.78%
2020/10/06	0	0.00	3	14.75	14.75	-3	612	-0.49%
2020/10/05	1	14.65	2	14.55	14.65	-1	620	-0.16%
2020/09/30	0	0.00	20	14.54	14.60	-20	627	-3.18%
2020/09/29	0.3	14.55	0	0.00	14.55	0.3	643	0.05%
2020/09/28	0	0.00	30	14.35	14.50	-30	658	-4.55%
2020/09/25	15	14.38	0	0.00	14.20	15	674	2.22%
2020/09/24	16	14.49	0	0.00	14.50	16	675	2.37%
2020/09/23	2	14.68	2	14.70	14.65	0	678	0.00%
2020/09/22	3	14.93	0	0.00	14.85	3	679	0.44%
2020/09/21	0	0.00	29	15.12	15.05	-29	677	-4.28%
2020/09/18	4	15.00	3	15.00	15.00	1	674	0.15%
2020/09/17	0	0.00	2	15.05	15.00	-2	676	-0.30%
2020/09/16	14	15.13	20	15.05	15.00	-6	680	-0.88%
2020/09/15	35	14.85	3	14.80	14.85	32	667	4.80%
2020/09/14	1	14.65	23	14.67	14.65	-22	677	-3.25%
2020/09/11	27	14.82	15	14.64	14.60	12	681	1.76%
2020/09/10	3	14.83	9	14.87	14.90	-6	675	-0.89%
2020/09/09	6	14.93	0	0.00	15.00	6	673	0.89%
2020/09/08	1	15.25	13	15.25	15.10	-12	673	-1.78%
2020/09/07	20	15.15	110	15.18	15.20	-90	673	-13.37%	大賣/
2020/09/04	12	15.14	6	15.16	15.20	6	666	0.90%
2020/09/03	3	15.20	11	15.30	15.25	-8	668	-1.20%
2020/09/02	5	15.40	0	0.00	15.25	5	681	0.73%
2020/09/01	10	15.35	120.3	15.14	15.30	-110.3	684	-16.12%	大賣/鉅額交易
2020/08/31	1	15.20	14	15.25	15.20	-13	668	-1.94%
2020/08/28	3	15.13	0	0.00	15.15	3	668	0.45%
2020/08/27	10	15.28	0	0.00	15.20	10	676	1.48%
2020/08/26	27	15.49	45	15.54	15.40	-18	672	-2.68%
2020/08/25	79	15.37	55	15.54	15.40	24	662	3.62%
2020/08/24	8	15.17	16	15.23	15.15	-8	640	-1.25%
2020/08/21	109	15.40	126	15.63	15.05	-17	635	-2.67%	大買/大賣/
2020/08/20	56	14.78	3	14.85	14.80	53	567	9.33%
2020/08/19	25	15.22	1	15.15	15.10	24	554	4.33%
2020/08/18	5	15.40	5	15.40	15.40	0	551	0.00%
2020/08/17	9	15.51	50	15.47	15.50	-41	549	-7.47%
2020/08/14	0	0.00	4	15.30	15.30	-4	541	-0.74%
2020/08/13	3	15.27	53	15.27	15.25	-50	541	-9.23%
2020/08/12	0	0.00	1	15.30	15.25	-1	547	-0.18%
2020/08/11	23	15.29	3	15.30	15.30	20	546	3.66%
2020/08/10	0	0.00	9	15.42	15.35	-9	546	-1.65%
2020/08/07	22	15.14	0.1	15.10	15.10	21.9	541	4.05%
2020/08/06	3	15.32	0.2	15.25	15.25	2.8	538	0.51%
2020/08/05	33	15.55	7	15.76	15.50	26	536	4.85%
2020/08/04	32	15.78	59	15.71	16.10	-27	522	-5.17%
2020/08/03	9	15.64	10.1	15.50	15.50	-1.1	487	-0.22%
2020/07/31	10	14.95	0	0.00	15.20	10	468	2.13%
2020/07/30	0	0.00	4	14.93	15.05	-4	463	-0.86%
2020/07/29	3	14.60	9	14.37	14.50	-6	462	-1.30%
2020/07/28	1	14.05	4	14.14	14.10	-3	463	-0.65%
2020/07/27	10	14.37	0	0.00	14.25	10	465	2.15%
2020/07/24	15	14.69	12	14.93	14.65	3	465	0.64%
2020/07/23	14	15.09	0	0.00	15.10	14	459	3.05%
2020/07/22	12	15.02	1	15.00	15.05	11	460	2.39%
2020/07/21	2	15.20	0	0.00	15.25	2	454	0.44%
2020/07/20	0	0.00	10	15.29	15.20	-10	455	-2.19%
2020/07/17	10	15.36	0	0.00	15.40	10	457	2.19%
2020/07/16	5	15.37	28	15.26	15.55	-23	454	-5.06%
2020/07/15	5	15.08	70	14.93	15.00	-65	448	-14.50%
2020/07/14	12	15.00	7	14.90	14.90	5	447	1.12%
2020/07/13	21	15.21	50	15.23	15.20	-29	438	-6.61%
2020/07/10	6	15.28	60.3	15.12	15.30	-54.3	438	-12.38%
2020/07/09	18	15.60	6	15.50	15.65	12	436	2.75%
2020/07/08	123	15.99	1	15.75	15.75	122	429	28.38%	大買/鉅額交易
2020/07/07	14	15.85	43	15.57	15.55	-29	412	-7.04%
2020/07/06	11	15.74	23	15.68	15.65	-12	399	-3.00%
2020/07/03	40	15.15	38	15.10	15.15	2	386	0.52%
2020/07/02	15	14.85	5	14.90	15.05	10	380	2.63%
2020/07/01	2	14.80	4	14.86	14.80	-2	374	-0.53%
2020/06/30	0	0.00	22	14.53	14.50	-22	370	-5.94%
2020/06/29	1	14.55	2	14.50	14.55	-1	372	-0.27%
2020/06/24	6	14.80	23	14.64	14.80	-17	373	-4.55%
2020/06/23	3	14.68	97	14.70	14.85	-94	388	-24.19%
2020/06/22	0	0.00	9	14.95	14.95	-9	399	-2.25%
2020/06/19	26	14.85	92	14.87	14.95	-66	400	-16.49%
2020/06/18	2.1	14.16	5.5	14.45	14.60	-3.4	391	-0.88%
2020/06/17	68	14.12	5.4	14.06	14.15	62.6	388	16.13%
2020/06/16	40	13.92	0.7	14.05	14.05	39.3	393	9.99%
2020/06/15	7	13.93	1	13.80	13.40	6	423	1.42%
2020/06/12	10	13.16	222	13.11	13.70	-212	426	-49.74%	大賣/鉅額交易
2020/06/11	4	13.84	19	14.15	13.80	-15	439	-3.41%
2020/06/10	7	14.32	63	14.21	14.25	-56	446	-12.56%
2020/06/09	81	14.12	18	14.06	14.00	63	482	13.05%
2020/06/08	6	13.72	7	13.61	13.65	-1	483	-0.21%
2020/06/05	0	0.00	2	13.20	13.20	-2	483	-0.41%
2020/06/04	17	13.09	50	13.42	13.15	-33	497	-6.64%
2020/06/03	9	13.13	24	13.36	13.35	-15	504	-2.97%
2020/06/02	3	12.45	8	12.53	12.60	-5	491	-1.02%
2020/06/01	51	12.30	0	0.00	12.35	51	491	10.38%
2020/05/28	0	0.00	40	12.31	12.20	-40	500	-7.99%
2020/05/26	10	12.40	2	12.60	12.35	8	535	1.49%
2020/05/25	0	0.00	8.3	12.40	12.50	-8.3	535	-1.54%
2020/05/22	5	12.25	1	12.25	12.30	4	539	0.74%
2020/05/21	2	12.23	0	0.00	12.30	2	542	0.37%
2020/05/20	91	12.29	0	0.00	12.30	91	540	16.84%
2020/05/19	93	12.38	15	12.20	12.30	78	539	14.45%
2020/05/18	68	12.45	0	0.00	12.50	68	535	12.69%
2020/05/14	6	12.57	0	0.00	12.70	6	534	1.12%
2020/05/13	0	0.00	5	12.95	12.90	-5	532	-0.94%
2020/05/12	11	12.54	0	0.00	12.65	11	532	2.07%
2020/05/11	4	12.65	8	12.80	12.80	-4	532	-0.75%
2020/05/08	11	12.68	0	0.00	12.80	11	533	2.06%
2020/05/07	3	12.70	11	12.90	12.95	-8	532	-1.50%
2020/05/06	2	12.83	3	12.90	12.85	-1	535	-0.19%
2020/05/05	3	12.83	8	12.90	12.80	-5	541	-0.92%
2020/05/04	3	12.73	3	12.90	13.00	0	544	0.00%
2020/04/30	7	13.17	6	12.85	13.10	1	548	0.18%
2020/04/29	3	12.70	6	12.80	12.60	-3	565	-0.53%
2020/04/28	78	12.28	3	12.47	12.50	75	575	13.03%
2020/04/27	8	11.98	45	12.01	12.10	-37	608	-6.08%
2020/04/23	3	12.02	0	0.00	12.05	3	620	0.48%
2020/04/22	21	11.32	7	11.90	12.15	14	635	2.20%
2020/04/21	25	11.97	0	0.00	11.90	25	635	3.93%
2020/04/20	12	12.46	0	0.00	12.50	12	634	1.89%
2020/04/17	0	0.00	4	12.90	12.75	-4	641	-0.62%
2020/04/16	0	0.00	5	12.65	12.90	-5	643	-0.78%
2020/04/15	6	13.08	5	13.14	13.00	1	648	0.15%
2020/04/14	24	12.70	27	12.82	12.80	-3	650	-0.46%
2020/04/13	22	12.38	12	12.50	12.30	10	651	1.53%
2020/04/10	9	12.48	5	12.45	12.60	4	668	0.60%
2020/04/09	13	12.76	2	12.50	12.40	11	684	1.61%
2020/04/08	7	12.34	1	12.70	12.75	6	694	0.86%
2020/04/07	7	12.26	0	0.00	12.30	7	732	0.96%
2020/04/06	14	11.74	2	11.85	11.90	12	823	1.46%
2020/04/01	5	12.05	2	12.25	12.10	3	905	0.33%
2020/03/31	12	12.21	47	12.27	12.20	-35	946	-3.70%
2020/03/30	38	12.08	0	0.00	12.20	38	970	3.92%
2020/03/27	7	12.76	9	12.85	12.20	-2	1,022	-0.20%
2020/03/26	15	13.13	25	13.38	13.50	-10	1,043	-0.96%
2020/03/25	15	12.15	1	12.40	12.40	14	1,033	1.35%
2020/03/23	0	0.00	16	10.58	10.85	-16	1,036	-1.54%
2020/03/20	0	0.00	52	10.27	10.75	-52	1,045	-4.97%
2020/03/19	18	10.21	130	10.01	9.99	-112	1,044	-10.72%	大賣/鉅額交易
2020/03/18	2	11.05	4	11.14	11.10	-2	1,033	-0.19%
2020/03/17	38	10.68	39	10.95	10.95	-1	1,049	-0.10%
2020/03/16	5	11.48	7	11.76	11.55	-2	1,034	-0.19%
2020/03/13	18	11.31	5	11.20	11.35	13	1,024	1.27%
2020/03/12	125	12.11	2	12.35	12.40	123	986	12.47%	大買/鉅額交易
2020/03/11	6	12.93	8	13.04	12.70	-2	968	-0.21%
2020/03/10	18	12.16	8	12.35	12.40	10	962	1.04%
2020/03/09	41	13.06	1	12.80	12.65	40	946	4.22%
2020/03/06	15	13.68	0	0.00	13.70	15	933	1.61%
2020/03/05	17	13.74	0	0.00	13.75	17	935	1.82%
2020/03/04	8	12.99	74	12.98	13.10	-66	934	-7.06%
2020/03/03	4	13.71	9	13.60	13.50	-5	926	-0.54%
2020/03/02	93	13.40	3	13.45	13.20	90	926	9.72%
2020/02/27	48	13.98	35	14.17	14.15	13	922	1.41%
2020/02/26	14	14.88	7	14.85	14.85	7	907	0.77%
2020/02/25	23	14.94	2	15.00	15.05	21	906	2.32%
2020/02/24	28	15.30	8	15.20	15.25	20	904	2.21%
2020/02/21	0	0.00	9	15.70	15.65	-9	908	-0.99%
2020/02/20	1	15.70	0	0.00	15.65	1	916	0.11%
2020/02/19	20	15.49	0	0.00	15.65	20	928	2.15%
2020/02/18	14	15.76	0	0.00	15.65	14	938	1.49%
2020/02/17	4	15.70	9	15.75	15.70	-5	955	-0.52%
2020/02/14	15	15.90	4	15.95	16.00	11	957	1.15%
2020/02/13	5	15.95	3	15.98	15.90	2	960	0.21%
2020/02/12	20	15.95	3	16.00	16.00	17	965	1.76%
2020/02/11	13	15.92	0	0.00	16.15	13	972	1.34%
2020/02/07	85	16.09	2	16.20	16.05	83	1,035	8.02%
2020/02/06	2	16.50	6	16.52	16.40	-4	1,113	-0.36%
2020/02/05	1	15.60	1	15.80	15.80	0	1,142	0.00%
2020/02/04	1	15.50	9	15.45	15.45	-8	1,157	-0.69%
2020/02/03	49	14.87	43	14.79	14.90	6	1,204	0.50%
2020/01/31	19	15.43	38	15.63	15.50	-19	1,238	-1.53%
2020/01/30	74.4	15.87	17	15.80	15.45	57.4	1,280	4.48%
2020/01/20	9	17.19	10	17.20	17.15	-1	1,272	-0.08%
2020/01/17	32.1	17.26	27	17.32	17.30	5.1	1,267	0.40%
2020/01/16	1	17.65	20	17.56	17.55	-19	1,258	-1.51%
2020/01/15	4	17.05	9	17.03	17.20	-5	1,239	-0.40%
2020/01/14	1	16.85	7	16.80	16.85	-6	1,232	-0.49%
2020/01/13	40	16.69	12	16.65	16.80	28	1,230	2.28%
2020/01/10	5	16.53	21.2	16.55	16.70	-16.2	1,220	-1.33%
2020/01/09	11	16.73	0.5	16.60	16.60	10.5	1,216	0.86%
2020/01/08	1	16.50	3	16.40	16.50	-2	1,213	-0.16%
2020/01/07	31	16.58	88.1	16.77	16.65	-57.1	1,206	-4.73%
2020/01/06	29	16.22	17	16.48	16.75	12	1,199	1.00%
2020/01/03	27	17.13	25	17.01	16.85	2	1,179	0.17%
2020/01/02	29	16.89	25	17.00	17.05	4	1,162	0.34%
2019/12/31	89.3	16.91	80	17.15	16.70	9.3	1,147	0.81%
2019/12/30	152.5	17.61	24	17.62	17.50	128.5	1,106	11.61%	大買/鉅額交易
2019/12/27	100	18.00	13	17.99	18.10	87	1,014	8.58%
2019/12/26	51	17.24	4	17.34	17.40	47	932	5.04%
2019/12/25	26	16.57	24.1	16.76	17.00	1.9	889	0.22%
2019/12/24	60	16.80	20.3	16.82	16.80	39.7	861	4.61%
2019/12/23	57	15.93	43	15.84	16.30	14	804	1.74%
2019/12/20	23	15.24	0	0.00	15.35	23	767	3.00%
2019/12/19	8	15.28	18	15.39	15.35	-10	760	-1.32%
2019/12/18	11	15.10	1	15.20	15.25	10	754	1.33%
2019/12/17	11	15.05	0	0.00	15.15	11	746	1.47%
2019/12/16	8	15.09	6	15.12	15.15	2	731	0.27%
2019/12/13	18	15.11	4	15.25	14.95	14	726	1.93%
2019/12/12	51	14.99	62	14.90	14.90	-11	701	-1.57%
2019/12/11	4	14.41	8	14.47	14.55	-4	679	-0.59%
2019/12/10	1	14.25	0	0.00	14.35	1	673	0.15%
2019/12/09	1.1	14.43	3	14.35	14.30	-1.9	699	-0.27%
2019/12/06	2	14.00	0	0.00	14.00	2	691	0.29%
2019/12/05	20	13.95	10	14.00	13.90	10	691	1.45%
2019/12/04	5	13.55	3	13.75	13.70	2	689	0.29%
2019/12/03	11	13.63	0	0.00	13.65	11	694	1.58%
2019/12/02	28	13.60	16	13.63	13.75	12	694	1.73%
2019/11/29	10	13.73	0	0.00	13.80	10	691	1.45%
2019/11/28	1	13.80	0	0.00	13.90	1	693	0.14%
2019/11/27	21	13.80	0	0.00	13.85	21	695	3.02%
2019/11/26	12	13.70	0	0.00	13.90	12	691	1.73%
2019/11/25	23	13.94	4	13.99	13.90	19	683	2.78%
2019/11/22	12	13.95	0	0.00	14.00	12	674	1.78%
2019/11/21	10	13.95	0	0.00	14.10	10	672	1.49%
2019/11/20	16	13.88	0	0.00	13.95	16	668	2.39%
2019/11/19	4	14.04	4	14.09	14.10	0	658	0.00%
2019/11/18	15	13.94	12	14.07	14.00	3	650	0.46%
2019/11/15	21	14.27	12	14.30	14.20	9	642	1.40%
2019/11/14	16	13.95	0	0.00	14.00	16	630	2.54%
2019/11/13	2	13.45	0	0.00	13.75	2	618	0.32%
2019/11/12	5	13.50	5	13.45	13.55	0	614	0.00%
2019/11/11	18	13.53	51	13.50	13.45	-33	615	-5.36%
2019/11/08	2	13.70	5	13.70	13.65	-3	605	-0.50%
2019/11/07	16	13.73	5	13.71	13.75	11	595	1.85%
2019/11/06	25.1	13.48	5	13.43	13.55	20.1	576	3.49%
2019/11/05	52	13.96	23	14.00	13.95	29	526	5.51%
2019/11/04	46	13.66	1	13.75	13.85	45	441	10.18%
2019/11/01	0	13.05	32.3	13.03	13.15	-32.3	409	-7.89%
2019/10/31	271	13.05	41	13.04	13.00	230	389	59.03%	大買/鉅額交易
2019/10/30	100	12.64	41	12.63	12.75	59	336	17.53%
2019/10/29	36	12.53	34	12.59	12.20	2	284	0.70%
2019/10/28	20	12.05	4	11.51	12.00	16	227	7.04%
2019/10/16	0	0.00	12	11.40	11.40	-12	198	-6.05%
2019/10/14	2	11.35	0	0.00	11.35	2	197	1.01%
2019/10/03	0	0.00	9	11.20	11.20	-9	207	-4.33%
2019/09/26	1	11.25	0	0.00	11.30	1	204	0.49%
2019/09/23	0	0.00	18	11.16	11.30	-18	202	-8.90%
2019/09/20	0	0.00	2	11.25	11.30	-2	199	-1.00%
2019/09/19	0	0.00	4	11.15	11.30	-4	200	-2.00%
2019/09/18	18	11.05	0	0.00	11.30	18	200	8.97%
2019/09/11	4	11.40	5	11.50	11.50	-1	190	-0.52%
2019/09/06	0	0.00	5	11.30	11.35	-5	156	-3.19%
2019/09/02	0	0.00	2	11.18	11.15	-2	144	-1.39%
2019/08/30	2	11.00	0	0.00	10.95	2	140	1.42%
2019/08/28	0	0.00	2	10.45	10.50	-2	135	-1.48%
2019/08/27	6	10.50	0.6	10.40	10.50	5.4	135	3.96%
2019/08/22	0	0.00	5	10.35	10.35	-5	135	-3.70%
2019/08/20	0	0.00	6	10.48	10.50	-6	143	-4.18%
2019/08/19	2	10.55	0	0.00	10.55	2	139	1.44%
2019/08/05	0	10.40	0	0.00	10.50	0	209	0.00%
2019/08/01	0	10.60	0	0.00	10.60	0	216	0.00%
2019/07/31	2	10.65	0	0.00	10.60	2	216	0.93%
2019/07/30	4	10.80	0	0.00	10.75	4	211	1.90%
2019/07/26	2	10.85	10	10.80	10.85	-8	216	-3.69%
2019/07/19	10	10.95	0	0.00	10.90	10	227	4.39%
2019/07/15	0	0.00	2	11.05	11.10	-2	240	-0.83%
2019/07/03	0	0.00	1	10.95	10.90	-1	286	-0.35%
2019/06/28	2	10.90	0	0.00	10.95	2	303	0.66%
2019/06/27	3.2	10.90	0	0.00	10.90	3.2	314	1.03%
2019/06/25	0	0.00	4	11.00	10.95	-4	337	-1.18%
2019/06/24	0	0.00	2	11.00	11.00	-2	376	-0.53%
2019/06/20	0	0.00	1	11.05	10.95	-1	400	-0.25%
2019/06/13	2	10.95	1	10.95	10.95	1	642	0.16%
2019/06/11	10	11.00	0	0.00	11.10	10	644	1.55%
2019/06/05	8	11.00	0	0.00	11.10	8	648	1.23%
2019/06/04	2	11.00	0	0.00	11.10	2	649	0.31%
2019/05/31	20	11.30	1	11.30	11.30	19	656	2.90%
2019/05/29	5	11.20	0	0.00	11.20	5	655	0.76%
2019/05/27	0	0.00	6	11.28	11.30	-6	658	-0.91%
2019/05/24	0	0.00	3	11.02	11.00	-3	654	-0.46%
2019/05/23	4	10.80	0	0.00	10.95	4	659	0.61%
2019/05/20	2	10.95	5	10.85	10.90	-3	663	-0.45%
2019/05/16	10	11.52	2	11.45	11.40	8	664	1.20%
2019/05/15	6	11.55	11	11.64	11.65	-5	661	-0.76%
2019/05/14	9	11.52	5	11.55	11.50	4	666	0.60%
2019/05/13	32	11.67	31	11.67	11.75	1	661	0.15%
2019/05/10	4	11.45	10	11.17	11.45	-6	613	-0.98%
2019/05/08	1	11.00	3	11.00	11.00	-2	611	-0.33%
2019/05/07	1	11.10	0	0.00	11.10	1	619	0.16%
2019/05/02	0.2	11.30	0	0.00	11.40	0.2	626	0.03%
2019/04/26	0	0.00	2	11.55	11.55	-2	636	-0.31%
2019/04/24	0	0.00	6	11.77	11.85	-6	634	-0.95%
2019/04/23	5	11.80	0	0.00	11.85	5	636	0.79%
2019/04/18	0	0.00	15	11.80	11.80	-15	641	-2.34%
2019/04/16	0	11.60	21.1	11.73	11.60	-21.1	640	-3.30%
2019/04/15	6	11.95	21	11.90	11.90	-15	638	-2.35%
2019/04/12	12	12.18	6	11.66	12.05	6	649	0.92%
2019/04/03	15	11.88	10	11.90	11.85	5	687	0.73%
2019/04/02	4	12.25	12	12.07	12.05	-8	719	-1.11%
2019/04/01	0	0.00	9	12.25	12.25	-9	744	-1.21%
2019/03/28	26	12.51	20	12.62	12.45	6	799	0.75%
2019/03/27	30	12.56	33	12.58	12.70	-3	802	-0.37%
2019/03/26	5	12.30	0	0.00	12.00	5	781	0.64%
2019/03/25	3	12.08	5	12.05	12.05	-2	798	-0.25%
2019/03/22	23	12.27	7	12.21	12.20	16	817	1.96%
2019/03/21	110	12.77	142.3	12.81	12.80	-32.3	939	-3.44%	大買/大賣/
2019/03/20	79	12.00	42	12.21	12.45	37	829	4.46%
2019/03/15	10	11.35	0	0.00	11.35	10	902	1.11%
2019/03/14	0	11.35	0	0.00	11.35	0	920	0.00%
2019/03/12	0	11.30	2	11.45	11.40	-2	984	-0.20%
2019/03/07	0.5	11.50	5.4	11.50	11.50	-5	989	-0.50%
2019/02/26	5	11.55	0	0.00	11.55	5	1,007	0.50%
2019/02/25	0	0.00	16	11.60	11.60	-16	1,003	-1.59%
2019/02/22	5	11.30	3	11.30	11.45	2	1,001	0.20%
2019/02/21	0	0.00	6	11.40	11.45	-6	998	-0.60%
2019/02/20	0	0.00	9	11.52	11.55	-9	996	-0.90%
2019/02/18	5	11.35	27	11.49	11.40	-22	994	-2.21%
2019/02/14	0.2	11.35	0	0.00	11.40	0.2	986	0.02%
2019/02/12	0	0.00	8	11.45	11.45	-8	976	-0.82%
2019/02/11	0	0.00	4	11.25	11.25	-4	978	-0.41%
2019/01/30	0	0.00	15	11.15	11.15	-15	978	-1.53%
2019/01/28	5	11.10	0	0.00	11.15	5	973	0.51%
2019/01/24	0	10.95	0	0.00	10.95	0	973	0.00%
2019/01/22	0	0.00	2	11.30	11.30	-2	982	-0.20%
2019/01/21	0	0.00	5	11.15	11.15	-5	986	-0.51%
2019/01/17	6	10.94	5	11.00	10.95	1	1,012	0.10%
2019/01/16	4	10.85	20	10.85	10.95	-16	1,012	-1.58%
2019/01/15	0	0.00	86	10.79	10.85	-86	1,011	-8.50%
2019/01/14	0	0.00	203	10.80	10.75	-203	1,006	-20.17%	大賣/鉅額交易
2019/01/11	10	10.90	145	10.85	10.90	-135	1,005	-13.42%	大賣/鉅額交易
2019/01/10	1	10.85	6	10.94	10.85	-5	1,004	-0.50%
2019/01/09	2	10.85	1	10.85	10.85	1	1,006	0.10%
2019/01/08	4	10.80	4	10.85	10.80	0	1,002	0.00%
2019/01/07	5	10.90	1	10.85	10.90	4	995	0.40%
2019/01/04	23	10.73	17	10.75	10.75	6	998	0.60%
2019/01/03	39	11.13	4	11.25	11.05	35	1,003	3.49%
2019/01/02	21	11.53	2	11.58	11.40	19	996	1.91%
2018/12/28	5	11.40	7	11.44	11.65	-2	993	-0.20%
2018/12/26	50	11.65	6	11.99	11.45	44	972	4.52%
2018/12/25	222	12.04	32	11.99	11.95	190	938	20.24%	大買/鉅額交易
2018/12/24	36	11.79	118	11.98	11.95	-82	901	-9.09%	大賣/
2018/12/22	85	11.79	14	11.62	11.75	71	871	8.14%
2018/12/21	16	11.39	2	11.20	11.25	14	818	1.71%
2018/12/20	10	11.53	5	11.65	11.40	5	802	0.62%
2018/12/19	16	11.76	32	11.52	11.45	-16	786	-2.04%
2018/12/18	4	11.86	13	11.94	11.75	-9	769	-1.17%
2018/12/17	25	12.23	256	12.21	12.25	-231	749	-30.82%	大賣/鉅額交易
2018/12/14	100	12.58	329	12.56	12.35	-229	720	-31.79%	大賣/鉅額交易
2018/12/13	178	12.04	30.8	12.00	12.15	147.2	561	26.22%	大買/鉅額交易
2018/12/12	486	11.95	96	11.91	12.00	390	533	73.06%	大買/鉅額交易
2018/12/11	16	11.46	33	11.53	11.50	-17	457	-3.71%
2018/12/10	25	11.34	47	11.36	11.40	-22	439	-5.01%
2018/12/07	18	11.53	21	11.39	11.40	-3	418	-0.72%
2018/12/06	15	11.32	15	11.43	11.15	0	399	0.00%
2018/12/05	77	11.34	48	11.53	11.45	29	378	7.67%
2018/12/04	10	10.76	0	0.00	10.80	10	338	2.96%
2018/12/03	8	10.74	0	0.00	10.80	8	344	2.32%
2018/11/30	4	10.79	0	0.00	10.75	4	357	1.12%
2018/11/29	12	10.86	20	10.80	10.80	-8	357	-2.24%
2018/11/26	10	10.91	10	10.73	10.65	0	353	0.00%
2018/11/23	0	0.00	1	10.45	10.40	-1	343	-0.29%
2018/11/08	1	10.55	7	10.55	10.55	-6	347	-1.73%
2018/11/07	7	10.51	0	0.00	10.50	7	342	2.04%
2018/11/06	0	0.00	0	10.65	10.65	0	337	-0.01%
2018/11/01	5	10.55	0	0.00	10.80	5	330	1.51%
2018/10/31	0	0.00	2	10.55	10.55	-2	327	-0.61%
2018/10/30	0	0.00	0.2	10.30	10.30	-0.2	320	-0.07%
2018/10/26	20	10.40	0	0.00	10.40	20	299	6.67%
2018/10/25	0	0.00	2	10.25	10.25	-2	280	-0.71%
2018/10/24	20	10.35	0	0.00	10.30	20	267	7.47%
2018/10/16	5	10.10	0	0.00	10.15	5	254	1.96%
2018/10/11	0	0.00	21	9.93	10.00	-21	244	-8.61%
2018/10/08	10	10.20	0	0.00	10.35	10	219	4.56%
2018/10/03	0	0.00	1	10.40	10.40	-1	214	-0.47%
2018/10/01	0	0.00	8	10.43	10.45	-8	214	-3.72%
2018/09/26	2	10.15	0	0.00	10.25	2	213	0.94%
2018/09/21	3	10.15	0	0.00	10.15	3	213	1.41%
2018/09/20	9	10.55	0	0.00	10.65	9	207	4.34%
2018/09/19	0	0.00	5	10.75	10.75	-5	205	-2.44%
2018/09/14	4	10.55	9	10.57	10.50	-5	189	-2.64%
2018/09/13	5	10.45	0	0.00	10.55	5	187	2.66%
2018/09/12	5	10.45	0	0.00	10.45	5	189	2.65%
2018/09/07	0	0.00	1	10.45	10.40	-1	195	-0.51%
2018/09/05	0	10.55	0	0.00	10.55	0	197	0.00%
2018/09/04	0	0.00	4	10.45	10.60	-4	198	-2.02%
2018/08/30	0	0.00	10	10.30	10.35	-10	203	-4.93%
2018/08/28	0	0.00	5	10.15	10.15	-5	204	-2.45%
2018/08/24	0	0.00	50	10.10	10.15	-50	212	-23.57%
2018/08/23	0	0.00	73	10.10	10.15	-73	212	-34.41%
2018/08/22	5	10.10	0	0.00	10.15	5	211	2.36%
2018/08/16	9	10.00	55	10.00	10.05	-46	215	-21.35%
2018/08/13	0	0.00	2	10.25	10.20	-2	215	-0.93%
2018/08/09	0	0.00	15	10.20	10.25	-15	215	-6.96%
2018/08/08	0	0.00	2	10.30	10.20	-2	216	-0.93%
2018/08/02	4	10.15	40	10.11	10.10	-36	261	-13.79%
2018/07/31	5	10.10	11	10.50	10.50	-6	270	-2.22%
2018/07/26	0	0.00	10	10.10	10.15	-10	279	-3.57%
2018/07/23	0	0.00	5	10.05	10.10	-5	325	-1.54%
2018/07/18	0	0.00	4.3	10.15	10.15	-4.3	347	-1.24%
2018/07/13	0	0.00	4	10.10	10.15	-4	358	-1.12%
2018/07/12	3	9.99	0.2	10.10	10.10	2.8	357	0.79%
2018/07/09	0	0.00	6.4	10.00	10.00	-6.4	367	-1.74%
2018/07/06	6	10.08	8	10.10	9.98	-2	372	-0.54%
2018/07/05	6	10.24	0	0.00	10.20	6	373	1.61%
2018/07/04	13	10.29	0	0.00	10.35	13	390	3.33%
2018/07/03	7	10.29	0	0.00	10.25	7	404	1.73%
2018/07/02	15	10.44	0	0.00	10.40	15	403	3.72%
2018/06/28	3	10.30	10	10.30	10.35	-7	405	-1.73%
2018/06/27	10	10.40	0	0.00	10.35	10	409	2.44%
2018/06/26	5	10.30	8	10.32	10.40	-3	410	-0.73%
2018/06/22	0	0.00	3.6	10.38	10.40	-3.6	410	-0.89%
2018/06/21	5	10.35	0	0.00	10.40	5	416	1.20%
2018/06/20	2	10.40	6	10.40	10.40	-4	432	-0.93%
2018/06/15	0.4	10.60	1	10.75	10.65	-0.6	434	-0.15%
2018/06/13	0	0.00	3	10.68	10.80	-3	427	-0.70%
2018/06/12	0	0.00	6	10.50	10.40	-6	416	-1.44%
2018/06/07	12	10.42	0	0.00	10.40	12	432	2.78%
2018/06/05	0	0.00	2	10.45	10.45	-2	507	-0.39%
2018/06/04	6	10.45	0	0.00	10.40	6	504	1.19%
2018/06/01	0	0.00	11	10.50	10.55	-11	501	-2.19%
2018/05/30	0	10.40	0	0.00	10.50	0	505	0.00%
2018/05/28	0	0.00	2	10.40	10.50	-2	512	-0.39%
2018/05/25	0.5	10.45	0	0.00	10.45	0.5	513	0.10%
2018/05/21	2	10.55	0	0.00	10.55	2	521	0.38%
2018/05/14	7	10.60	0	0.00	10.55	7	554	1.26%
2018/05/11	50	10.60	0	0.00	10.65	50	527	9.47%
2018/05/10	50	10.60	0	0.00	10.70	50	523	9.55%
2018/05/09	3	10.65	0	0.00	10.70	3	518	0.58%
2018/05/08	50	10.70	0	0.00	10.75	50	517	9.66%
2018/05/07	1	10.70	0	0.00	10.70	1	516	0.19%
2018/05/04	27	10.70	0	0.00	10.80	27	515	5.24%
2018/05/03	10	10.69	0	0.00	10.80	10	518	1.93%
2018/05/02	2	10.70	0	0.00	10.75	2	512	0.39%
2018/04/27	10	10.40	0	0.00	10.55	10	482	2.07%
2018/04/25	0	0.00	3	10.55	10.60	-3	471	-0.64%
2018/04/23	10	10.60	0	0.00	10.65	10	453	2.21%
2018/04/16	0	0.00	6	10.60	10.65	-6	450	-1.33%
2018/04/13	0	0.00	2	10.70	10.65	-2	449	-0.44%
2018/04/10	0	0.00	25	10.81	10.75	-25	447	-5.59%
2018/04/09	7	10.68	1	10.70	10.80	6	433	1.38%
2018/04/03	20	10.53	0	0.00	10.55	20	424	4.71%
2018/03/28	0	0.00	3	10.50	10.50	-3	434	-0.69%
2018/03/26	0	0.00	4.2	10.30	10.45	-4.2	431	-0.97%
2018/03/20	6	10.50	0	0.00	10.55	6	400	1.50%
2018/03/15	3	10.50	0	0.00	10.50	3	392	0.77%
2018/03/14	0	0.00	1	10.55	10.55	-1	391	-0.26%
2018/03/13	1.5	10.60	5	10.60	10.60	-3.5	390	-0.91%
2018/03/12	53	10.69	52.3	10.53	10.70	0.7	382	0.18%
2018/03/07	0	10.05	0	0.00	10.10	0	299	0.00%
2018/03/06	0	10.00	0	0.00	10.10	0	293	0.00%
2018/03/05	0	0.00	1	10.10	10.05	-1	294	-0.34%
2018/02/26	0	0.00	2	10.10	10.20	-2	280	-0.71%
2018/02/23	0	10.10	0	0.00	10.15	0	271	0.00%
2018/02/22	0	10.10	0	0.00	10.15	0	277	0.00%
2018/02/21	1	10.10	0	0.00	10.20	1	281	0.36%
2018/02/06	3	9.93	6	9.91	9.91	-3	254	-1.18%
2018/02/02	0	0.00	1	10.15	10.10	-1	236	-0.42%
2018/02/01	0	10.10	0	0.00	10.15	0	234	0.00%
2018/01/30	5	9.94	4	9.98	10.00	1	241	0.41%
2018/01/16	0	10.20	2	10.20	10.25	-2	281	-0.71%
2018/01/15	0	0.00	37	10.16	10.20	-37	318	-11.60%
2018/01/09	5	10.21	0	0.00	10.20	5	318	1.57%
2018/01/03	0	0.00	4	10.70	10.55	-4	307	-1.30%
2018/01/02	10	10.80	5	10.65	10.70	5	302	1.65%