永捷 (4714)-新光券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
20.25
漲跌
▼0.30
漲幅
-1.46%
成交量
5,150張
產業
上櫃化工類股
136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

永捷 (4714)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
2024/04/25	112	20.67	203	20.44	20.25	-91	14,841	-0.61%	大買/大賣/
2024/04/24	243	20.44	243	20.75	20.55	0	14,771	0.00%	大買/大賣/
2024/04/23	158.3	19.59	20	20.09	19.70	138.3	14,627	0.95%	大買/鉅額交易
2024/04/22	31	20.32	44.1	20.27	20.00	-13.1	14,591	-0.09%
2024/04/19	57.3	19.73	42	19.61	19.50	15.3	14,502	0.11%
2024/04/18	31	20.35	26	20.51	20.40	5	14,417	0.03%
2024/04/17	43	20.75	158	20.74	20.80	-115.1	14,364	-0.80%	大賣/鉅額交易
2024/04/16	123.8	20.34	524.4	19.89	19.95	-400.7	14,312	-2.80%	大買/大賣/鉅額交易
2024/04/15	281.2	21.45	273	21.52	21.25	8.2	14,175	0.06%	大買/大賣/
2024/04/12	182	22.48	153	22.34	22.30	29	14,070	0.21%	大買/大賣/
2024/04/11	158	22.56	193	22.72	22.70	-35	13,992	-0.25%	大買/大賣/
2024/04/10	90	22.24	132.1	22.20	22.30	-42.1	13,756	-0.31%	大賣/
2024/04/09	93	22.85	190	22.42	22.25	-97	13,680	-0.71%	大賣/
2024/04/08	107.3	23.04	76	23.16	23.00	31.3	13,531	0.23%	大買/
2024/04/03	146	22.52	47	22.65	22.75	99	13,308	0.74%	大買/
2024/04/02	143.2	22.88	159.2	23.15	22.95	-16	13,193	-0.12%	大買/大賣/
2024/04/01	102	23.08	147.1	23.06	22.85	-45.1	12,994	-0.35%	大買/大賣/
2024/03/29	190.1	22.65	76	22.42	22.10	114.1	12,758	0.89%	大買/鉅額交易
2024/03/28	829.5	23.32	1,034	23.49	22.50	-204.5	12,609	-1.62%	大買/大賣/鉅額交易
2024/03/27	120.5	22.67	331.5	22.58	22.90	-211	11,844	-1.78%	大買/大賣/鉅額交易
2024/03/26	220.3	22.30	235	22.24	21.05	-14.7	11,505	-0.13%	大買/大賣/
2024/03/25	139	22.77	119	22.77	22.60	20	11,366	0.18%	大買/大賣/
2024/03/22	290.3	23.10	358	23.00	22.60	-67.8	11,116	-0.61%	大買/大賣/
2024/03/21	295	22.87	228.2	22.84	23.00	66.8	10,689	0.63%	大買/大賣/
2024/03/20	173	22.98	120.2	23.21	23.40	52.8	10,459	0.50%	大買/大賣/
2024/03/19	315.2	22.76	392.6	22.69	22.70	-77.5	10,056	-0.77%	大買/大賣/
2024/03/18	341.1	23.13	253	23.07	22.90	88.1	9,789	0.90%	大買/大賣/
2024/03/15	604	22.61	472.4	22.73	22.65	131.6	9,190	1.43%	大買/大賣/鉅額交易
2024/03/14	143.1	21.35	183.1	21.43	22.00	-40	7,989	-0.50%	大買/大賣/
2024/03/13	362.4	20.32	392.6	20.23	20.00	-30.2	7,736	-0.39%	大買/大賣/
2024/03/12	327.3	21.78	156.1	21.55	21.55	171.2	7,475	2.29%	大買/大賣/鉅額交易
2024/03/11	98.1	22.81	35	22.65	23.00	63.1	7,050	0.90%
2024/03/08	59.5	22.70	238.3	22.80	22.20	-178.8	6,980	-2.56%	大賣/鉅額交易
2024/03/07	379.2	26.67	115.5	25.11	24.65	263.6	6,902	3.82%	大買/大賣/鉅額交易
2024/03/06	81.6	27.08	55.8	26.78	27.35	25.8	6,770	0.38%
2024/03/05	38	25.28	7.1	26.27	26.70	30.9	6,686	0.46%
2024/03/04	85.1	24.06	160.1	23.71	24.30	-74.9	6,652	-1.13%	大賣/
2024/03/01	146.2	24.07	13.3	24.02	23.65	132.9	6,621	2.01%	大買/鉅額交易
2024/02/29	92	23.27	23.9	23.20	23.55	68.1	6,597	1.03%
2024/02/27	265	22.52	68.1	22.44	22.05	196.9	6,519	3.02%	大買/鉅額交易
2024/02/26	94	22.93	35.7	22.56	22.95	58.3	6,430	0.91%
2024/02/23	210.7	22.80	134.1	22.69	23.00	76.6	6,300	1.22%	大買/大賣/
2024/02/22	180.6	21.43	167.9	21.40	21.45	12.7	6,018	0.21%	大買/大賣/
2024/02/21	60.4	19.99	84.3	20.35	20.45	-23.9	5,832	-0.41%
2024/02/20	1,090.7	20.54	1,027.1	20.51	20.00	63.6	5,720	1.11%	大買/大賣/
2024/02/19	320.4	20.04	260.6	20.34	20.80	59.8	4,079	1.47%	大買/大賣/
2024/02/16	135	18.34	316.1	18.51	18.95	-181.1	3,185	-5.68%	大買/大賣/鉅額交易
2024/02/15	364	16.19	360.9	16.51	17.25	3.1	2,817	0.11%	大買/大賣/
2024/02/05	116	15.35	320.8	15.58	15.70	-204.8	2,238	-9.15%	大買/大賣/鉅額交易
2024/02/02	170	14.18	75.4	14.34	14.30	94.6	1,844	5.13%	大買/
2024/02/01	67	13.88	85.4	14.08	13.95	-18.4	1,681	-1.09%
2024/01/31	95	13.89	21	13.88	13.80	74	1,634	4.53%
2024/01/30	104	13.73	11.1	13.63	13.70	92.9	1,615	5.75%	大買/
2024/01/29	5	13.59	8	13.64	13.60	-3	1,612	-0.18%
2024/01/26	12	13.56	6	13.69	13.55	6	1,613	0.37%
2024/01/25	12	13.51	140	13.46	13.65	-128	1,616	-7.92%	大賣/鉅額交易
2024/01/24	207.8	14.26	34	13.79	13.70	173.8	1,604	10.83%	大買/鉅額交易
2024/01/23	29	14.11	51.2	14.04	14.30	-22.2	1,483	-1.50%
2024/01/22	12	13.61	21.8	13.73	13.75	-9.8	1,300	-0.76%
2024/01/19	11.2	13.00	11	13.10	13.10	0.2	1,279	0.01%
2024/01/18	5	13.30	0	0.00	13.05	5	1,309	0.38%
2024/01/17	0	13.70	0	0.00	13.40	0	1,334	0.00%
2024/01/16	9	13.57	30	13.44	13.50	-21	1,383	-1.52%
2024/01/15	0	0.00	3	13.05	13.05	-3	1,554	-0.19%
2024/01/12	4	12.90	2	12.75	12.75	2	1,589	0.13%
2024/01/11	5.4	12.90	10	12.89	12.85	-4.6	1,629	-0.28%
2024/01/10	22	12.99	4	13.00	13.00	18	1,653	1.09%
2024/01/09	19.1	13.10	5	13.05	13.05	14.1	1,707	0.82%
2024/01/08	9.9	13.27	4	13.25	13.25	5.9	1,784	0.33%
2024/01/05	5	13.25	5	13.35	13.30	0	1,822	0.00%
2024/01/04	6.1	13.25	7	13.29	13.30	-0.9	1,886	-0.05%
2024/01/03	4	13.25	0	0.00	13.30	4	2,019	0.20%
2024/01/02	14.4	13.58	18	13.69	13.60	-3.6	2,156	-0.17%
2023/12/29	5.2	13.55	51	13.67	13.55	-45.9	2,156	-2.13%
2023/12/28	56	13.55	10	13.55	13.60	46	2,145	2.14%
2023/12/27	14.2	13.59	17	13.64	13.55	-2.9	2,146	-0.13%
2023/12/26	12	13.68	7	13.66	13.60	5	2,151	0.23%
2023/12/25	2	13.45	2	13.40	13.40	0	2,140	0.00%
2023/12/22	1	13.50	0	0.00	13.45	1	2,129	0.05%
2023/12/21	15.1	13.58	4	13.55	13.55	11.1	2,127	0.52%
2023/12/20	0	0.00	5	13.70	13.65	-5	2,126	-0.24%
2023/12/19	7	13.59	14.1	13.60	13.60	-7.1	2,121	-0.34%
2023/12/18	4.1	13.80	4	13.78	13.80	0.1	2,116	0.00%
2023/12/15	8	13.59	9	13.48	13.45	-1	2,115	-0.05%
2023/12/14	6	13.70	1	13.80	13.70	5	2,129	0.23%
2023/12/13	6.3	13.80	6	13.86	13.75	0.3	2,178	0.01%
2023/12/12	15	13.88	23	13.77	13.70	-8	2,197	-0.36%
2023/12/11	5.1	13.65	8	13.61	13.60	-2.9	2,183	-0.13%
2023/12/08	18	13.76	5	13.75	13.75	13	2,176	0.60%
2023/12/07	6	13.85	2	13.80	13.80	4	2,160	0.19%
2023/12/06	3	13.95	4	13.95	13.90	-1	2,145	-0.05%
2023/12/05	3	13.97	6	14.13	14.10	-3	2,134	-0.14%
2023/12/04	3.1	14.06	0	0.00	14.05	3.1	2,123	0.15%
2023/12/01	7	14.25	19	14.34	14.25	-12	2,104	-0.57%
2023/11/30	10	14.50	20	14.54	14.50	-10	2,091	-0.48%
2023/11/29	29	14.42	121	14.57	14.35	-92	2,046	-4.49%	大賣/
2023/11/28	106	14.37	39	14.27	14.25	67	1,957	3.42%	大買/
2023/11/27	76	14.07	70.9	14.19	13.75	5.1	1,861	0.27%
2023/11/24	44	13.92	0	0.00	14.10	44	1,797	2.45%
2023/11/22	0	0.00	37	13.77	13.75	-37	1,723	-2.15%
2023/11/21	21.1	13.74	25	13.81	13.60	-3.9	1,718	-0.23%
2023/11/20	33.1	14.20	17	14.02	13.90	16.1	1,698	0.95%
2023/11/17	26	14.03	22.7	14.11	13.95	3.3	1,651	0.20%
2023/11/16	2.2	13.59	0.6	13.55	13.60	1.6	1,606	0.10%
2023/11/15	0	0.00	10	13.56	13.65	-10	1,602	-0.62%
2023/11/14	8	13.10	18	13.21	13.25	-10	1,591	-0.63%
2023/11/13	17.4	13.14	3	13.15	13.05	14.4	1,583	0.91%
2023/11/10	0	0.00	5	13.70	13.50	-5	1,568	-0.32%
2023/11/09	4	13.73	8	13.61	13.70	-4	1,560	-0.26%
2023/11/08	1	13.59	3	13.50	13.50	-2	1,569	-0.13%
2023/11/07	6	13.75	10	13.83	13.75	-4	1,573	-0.25%
2023/11/06	1	13.75	2	13.85	13.85	-1	1,582	-0.06%
2023/11/03	11	13.63	0	13.55	13.60	11	1,583	0.69%
2023/11/02	1	13.50	0	0.00	13.50	1	1,583	0.06%
2023/11/01	0	0.00	39	13.33	13.35	-39	1,589	-2.45%
2023/10/31	18	13.58	7	13.79	13.30	11	1,648	0.67%
2023/10/30	5.4	13.74	6	13.67	13.65	-0.6	1,629	-0.04%
2023/10/27	16	13.87	5	13.88	13.80	11	1,620	0.68%
2023/10/26	19	14.09	39	14.02	13.90	-20	1,608	-1.24%
2023/10/25	44	14.05	31	14.05	13.90	13	1,588	0.82%
2023/10/24	28	13.82	54	13.94	14.25	-26	1,576	-1.65%
2023/10/23	179	14.43	204	14.49	14.00	-25	1,541	-1.62%	大買/大賣/
2023/10/20	5	13.70	5	13.95	13.90	0	1,379	0.00%
2023/10/19	32	13.77	34	13.83	13.85	-2	1,365	-0.15%
2023/10/18	37	13.83	15	13.92	13.65	22	1,337	1.64%
2023/10/17	62	14.00	54	13.97	13.85	8	1,363	0.59%
2023/10/16	182	14.12	163	13.96	13.80	19	1,334	1.42%	大買/大賣/
2023/10/13	26	13.77	85	13.65	13.55	-59	1,363	-4.33%
2023/10/12	150.2	13.32	49.3	13.28	13.40	100.9	1,416	7.12%	大買/
2023/10/11	92	14.26	77	14.31	14.05	15	1,359	1.10%
2023/10/06	68.3	14.01	92	14.10	13.85	-23.7	1,232	-1.92%
2023/10/05	5	13.05	2	13.25	12.95	3	1,085	0.28%
2023/10/04	5	13.10	11	13.13	13.10	-6	1,084	-0.55%
2023/10/03	9	13.28	33	13.22	13.30	-24	1,086	-2.21%
2023/10/02	28	13.27	6	13.39	13.40	22	1,088	2.02%
2023/09/28	0	0.00	0	13.00	13.10	0	1,077	0.00%
2023/09/27	4	12.90	12	13.00	13.00	-8	1,081	-0.74%
2023/09/26	5	13.20	0	0.00	13.00	5	1,080	0.46%
2023/09/25	5	13.15	9	13.28	13.30	-4	1,099	-0.36%
2023/09/22	5	12.95	9	13.13	13.15	-4	1,096	-0.36%
2023/09/21	11	13.16	1.4	13.14	13.20	9.6	1,092	0.88%
2023/09/20	10	13.27	24	13.39	13.40	-14	1,085	-1.29%
2023/09/19	23	13.47	17	13.58	13.35	6	1,080	0.56%
2023/09/18	49	13.67	57	13.56	13.65	-8	1,052	-0.76%
2023/09/15	46.4	12.99	32	12.96	13.30	14.4	998	1.44%
2023/09/14	5	12.65	0	0.00	12.70	5	971	0.51%
2023/09/12	9	12.55	5	12.55	12.55	4	976	0.41%
2023/09/07	5	12.85	5	12.85	12.80	0	977	0.00%
2023/09/05	0	0.00	23	12.85	13.05	-23	982	-2.34%
2023/09/04	8	12.78	4	12.88	12.80	4	983	0.41%
2023/09/01	5	12.80	0	0.00	12.85	5	996	0.50%
2023/08/31	0	0.00	5	12.65	12.65	-5	1,017	-0.49%
2023/08/30	0	0.00	5	12.55	12.55	-5	1,091	-0.46%
2023/08/29	10	12.43	14	12.45	12.45	-4	1,097	-0.36%
2023/08/28	5	12.50	0	0.00	12.50	5	1,095	0.46%
2023/08/25	5	12.65	8	12.57	12.65	-3	1,098	-0.27%
2023/08/24	5	12.40	10	12.50	12.45	-5	1,153	-0.43%
2023/08/23	15	12.43	18	12.48	12.45	-3	1,153	-0.26%
2023/08/22	5	12.45	4	12.45	12.45	1	1,154	0.09%
2023/08/21	10	12.50	11	12.53	12.50	-1	1,153	-0.09%
2023/08/18	5	12.55	2	12.50	12.55	3	1,158	0.26%
2023/08/17	2	12.50	37	12.55	12.55	-35	1,156	-3.03%
2023/08/16	24	12.29	23	12.35	12.45	1	1,155	0.09%
2023/08/15	11	12.41	7	12.49	12.50	4	1,150	0.35%
2023/08/14	23	12.48	28	12.41	12.40	-5	1,149	-0.43%
2023/08/11	15	12.87	23	12.79	12.75	-8	1,133	-0.71%
2023/08/10	7	13.10	10.1	13.16	13.10	-3.1	1,117	-0.28%
2023/08/09	6	13.49	7.5	13.56	13.30	-1.5	1,103	-0.14%
2023/08/08	12	13.73	9	13.72	13.55	3	1,093	0.27%
2023/08/07	10	13.69	4	13.83	13.75	6	1,087	0.55%
2023/08/04	50	14.08	34	13.88	13.85	16	1,070	1.49%
2023/08/02	9	13.08	6.4	13.04	13.05	2.6	1,000	0.26%
2023/08/01	5	13.15	13	13.25	13.20	-8	995	-0.80%
2023/07/31	9	13.24	7	13.49	13.00	2	990	0.20%
2023/07/28	13	13.42	5	13.65	13.40	8	972	0.82%
2023/07/27	17	13.76	15	13.67	13.60	2	965	0.21%
2023/07/26	25	13.52	31	13.58	13.80	-6	946	-0.63%
2023/07/25	31.5	13.63	21	13.61	13.50	10.5	943	1.11%
2023/07/24	27	12.94	35	13.00	13.25	-8	935	-0.86%
2023/07/21	25	13.22	24	13.16	13.10	1	918	0.11%
2023/07/20	17	13.44	28	13.31	13.20	-11	908	-1.21%
2023/07/19	24	12.89	2	12.85	12.80	22	872	2.52%
2023/07/18	64	13.41	36	13.23	13.15	28	847	3.30%
2023/07/17	17	13.22	57	13.15	13.25	-40	736	-5.43%
2023/07/14	5.1	12.05	0	0.00	12.05	5.1	681	0.74%
2023/07/13	15	11.82	40	12.09	12.05	-25	729	-3.43%
2023/07/12	0	0.00	5	12.00	11.80	-5	723	-0.69%
2023/07/11	16	11.95	5	12.00	11.90	11	720	1.53%
2023/07/10	5	12.00	20	12.13	12.00	-15	722	-2.08%
2023/07/07	25	12.02	5	12.10	11.90	20	721	2.77%
2023/07/06	0	0.00	13	12.30	12.25	-13	713	-1.82%
2023/07/05	20	12.34	0	0.00	12.30	20	713	2.80%
2023/07/03	12.1	12.43	10	12.45	12.45	2.1	707	0.29%
2023/06/30	5	12.15	5	12.20	12.20	0	688	0.00%
2023/06/28	5	12.15	6	12.20	12.15	-1	686	-0.15%
2023/06/26	11	12.31	31	12.35	12.30	-20	682	-2.93%
2023/06/21	2	12.40	4	12.55	12.40	-2	684	-0.29%
2023/06/20	3	12.30	10	12.46	12.45	-7	682	-1.03%
2023/06/19	16	12.33	8	12.35	12.35	8	680	1.18%
2023/06/16	10	12.41	4	12.60	12.35	6	677	0.89%
2023/06/15	5	12.45	4	12.50	12.30	1	673	0.15%
2023/06/14	12	12.43	6	12.50	12.40	6	671	0.89%
2023/06/13	12	12.47	12	12.53	12.55	0	672	0.01%
2023/06/12	21	12.57	24	12.59	12.50	-3	668	-0.45%
2023/06/09	0	0.00	5	12.85	12.85	-5	660	-0.76%
2023/06/08	41	12.90	32	12.96	12.85	9	656	1.37%
2023/06/07	5	13.10	2	13.18	13.05	3	648	0.46%
2023/06/06	12	13.23	3	13.18	12.95	9	632	1.42%
2023/06/05	43	13.47	196	13.08	13.40	-153	604	-25.32%	大賣/鉅額交易
2023/06/02	5	12.40	5	12.45	12.50	0	527	-0.01%
2023/06/01	0.1	12.50	21	12.47	12.40	-21	518	-4.04%
2023/05/31	7	12.55	7	12.45	12.55	0	514	0.00%
2023/05/30	28	12.81	25	12.63	12.45	3	506	0.59%
2023/05/29	15	12.05	10	12.08	12.10	5	446	1.12%
2023/05/26	10	12.13	9	12.15	12.15	1	442	0.23%
2023/05/25	10	12.20	5	12.30	12.20	5	445	1.12%
2023/05/23	0	0.00	2	12.30	12.25	-2	437	-0.46%
2023/05/22	0	0.00	4	12.20	12.25	-4	437	-0.91%
2023/05/19	1	12.30	20	12.26	12.15	-19	435	-4.36%
2023/05/18	16	12.10	12	12.05	12.10	4	431	0.93%
2023/05/17	5	12.15	0	0.00	12.15	5	429	1.17%
2023/05/16	15	12.22	7	12.23	12.20	8	426	1.88%
2023/05/15	0	0.00	9	12.14	12.05	-9	422	-2.14%
2023/05/12	0	0.00	1	11.95	12.05	-1	420	-0.24%
2023/05/11	7	11.92	2	11.90	11.85	5	417	1.20%
2023/05/10	0.1	12.15	18	12.14	12.15	-17.9	411	-4.35%
2023/05/09	0	0.00	28	11.97	11.95	-28	408	-6.85%
2023/05/08	37	12.06	2	12.05	12.00	35	406	8.60%
2023/05/05	21	12.15	10	12.23	12.15	11	400	2.75%
2023/05/04	5	12.15	5	12.25	12.15	0	399	0.00%
2023/05/03	5	12.15	40	12.42	12.15	-35	396	-8.83%
2023/05/02	35	12.23	169	12.23	12.15	-134	388	-34.46%	大賣/鉅額交易
2023/04/28	96.1	12.69	34	12.66	12.45	62.1	380	16.30%
2023/04/27	167	12.62	47	12.46	12.85	120	351	34.16%	大買/鉅額交易
2023/04/26	5	12.41	7	12.37	12.35	-2	303	-0.66%
2023/04/25	10	12.31	1	12.35	11.95	9	291	3.08%
2023/04/24	6.4	12.49	3	12.40	12.20	3.4	281	1.21%
2023/04/21	0	0.00	5	11.87	11.95	-5	257	-1.94%
2023/04/20	1	12.00	2	11.90	11.80	-1	251	-0.40%
2023/04/19	9	12.19	9	12.13	12.00	0	244	0.00%
2023/04/18	31	12.03	12	12.12	12.35	19	204	9.30%
2023/04/17	3	11.20	0	0.00	11.25	3	146	2.05%
2023/04/12	6	11.25	0	0.00	11.30	6	133	4.50%
2023/04/11	0	11.30	0	0.00	11.30	0	132	0.00%
2023/04/10	0	11.25	0	11.15	11.20	0	130	0.00%
2023/04/07	5	11.25	0	11.24	11.20	5	129	3.84%
2023/04/06	7	11.25	0	0.00	11.20	7	129	5.39%
2023/03/31	0	0.00	2	11.35	11.30	-2	130	-1.53%
2023/03/30	0	11.20	1	11.30	11.25	-1	127	-0.78%
2023/03/29	0	11.10	1	11.15	11.15	-1	125	-0.80%
2023/03/28	1	11.20	0	0.00	11.20	1	124	0.82%
2023/03/27	3	11.25	0	0.00	11.25	3	122	2.45%
2023/03/24	0	11.22	0	0.00	11.10	0	121	0.01%
2023/03/23	0	10.90	5	10.85	10.90	-5	115	-4.30%
2023/03/22	5	10.75	16	10.85	10.80	-11	117	-9.38%
2023/03/21	5	10.75	10	10.77	10.75	-5	116	-4.31%
2023/03/20	10	10.78	0	0.00	10.75	10	116	8.58%
2023/03/17	5	10.85	12	10.85	10.85	-7	114	-6.09%
2023/03/16	10	11.00	5	10.95	10.85	5	112	4.45%
2023/03/15	10	10.83	20	10.91	10.85	-10	107	-9.33%
2023/03/14	0	10.98	0	0.00	10.80	0	107	0.00%
2023/03/13	5	10.85	0	0.00	10.85	5	106	4.68%
2023/03/10	5	10.85	7	10.90	10.85	-2	107	-1.86%
2023/03/09	5	11.00	5	11.10	10.95	0	108	0.00%
2023/03/08	5	11.00	5	11.09	11.00	0	109	0.00%
2023/03/07	10	11.08	5	11.15	11.10	5	107	4.64%
2023/03/06	3	11.10	3	11.15	11.15	0	107	0.00%
2023/03/03	0	11.15	9	11.15	11.15	-9	108	-8.28%
2023/03/02	5	11.05	1	11.10	11.05	4	108	3.68%
2023/03/01	17	11.06	12	11.10	11.15	5	113	4.41%
2023/02/24	0	11.28	3	11.27	11.25	-3	115	-2.59%
2023/02/23	0	11.30	0	0.00	11.30	0	114	0.00%
2023/02/22	0	10.80	0	0.00	11.00	0	108	0.00%
2023/02/21	0	10.95	0	10.95	11.00	0	109	0.00%
2023/02/20	0	10.75	20	10.75	10.85	-20	105	-18.93%
2023/02/17	0	10.80	0	0.00	10.70	0	105	0.00%
2023/02/16	16	10.55	14	10.60	10.60	2	104	1.92%
2023/02/15	6	10.55	0	0.00	10.55	6	103	5.78%
2023/02/14	4	10.55	4	10.60	10.60	0	103	0.00%
2023/02/13	0	10.94	0	0.00	10.60	0	103	0.01%
2023/02/10	15	10.60	5	10.65	10.65	10	103	9.68%
2023/02/09	2	10.68	5	10.70	10.70	-3	103	-2.90%
2023/02/08	5.1	10.65	0	0.00	10.70	5.1	103	4.96%
2023/02/07	3	10.65	0	0.00	10.75	3	102	2.94%
2023/02/06	0	10.85	1	10.70	10.70	-1	102	-0.97%
2023/02/03	1	10.65	0	0.00	10.60	1	101	0.99%
2023/02/02	17	10.53	31.1	10.60	10.70	-14.1	101	-13.91%
2023/02/01	0	11.00	6	10.56	10.55	-6	99	-6.04%
2023/01/31	0	0.00	10	10.58	10.60	-10	101	-9.83%
2023/01/30	1	10.45	0	0.00	10.45	1	102	0.97%
2023/01/17	6	10.36	5	10.40	10.45	1	102	0.97%
2023/01/16	0.3	10.30	0	0.00	10.40	0.3	103	0.29%
2023/01/13	0	10.50	6	10.44	10.40	-6	102	-5.87%
2023/01/12	1	10.35	2	10.45	10.35	-1	104	-0.95%
2023/01/11	13	10.38	7	10.41	10.40	6	104	5.75%
2023/01/10	5	10.40	5	10.45	10.45	0	104	0.00%
2023/01/09	1	10.45	0	0.00	10.45	1	103	0.96%
2023/01/06	10	10.40	5	10.45	10.40	5	108	4.62%
2023/01/04	10	10.40	0	0.00	10.40	10	110	9.05%
2023/01/03	10	10.43	5	10.45	10.45	5	112	4.44%
2022/12/27	2	10.55	1	10.65	10.55	1	113	0.88%
2022/12/26	5	10.50	12	10.60	10.55	-7	112	-6.20%
2022/12/23	15	10.45	6	10.46	10.50	9	115	7.81%
2022/12/22	10	10.58	13	10.61	10.65	-3	115	-2.60%
2022/12/21	0	10.72	0	0.00	10.60	0	126	0.00%
2022/12/20	10	10.73	0	0.00	10.65	10	127	7.84%
2022/12/19	5	10.85	5	10.90	10.85	0	131	0.00%
2022/12/16	0	11.25	1	11.15	10.95	-1	132	-0.75%
2022/12/15	0	11.10	1	11.15	11.00	-1	131	-0.76%
2022/12/14	0	11.10	4	11.06	11.05	-4	131	-3.04%
2022/12/13	0	10.95	2	11.00	10.95	-2	130	-1.52%
2022/12/12	5	10.85	5	10.90	10.95	0	131	0.00%
2022/12/09	0	11.05	0	0.00	10.95	0	132	0.00%
2022/12/07	0	11.40	0	0.00	11.00	0	138	0.00%
2022/12/06	1	11.00	11	11.15	10.95	-10	140	-7.11%
2022/12/05	4.3	11.20	13	11.20	11.15	-8.7	139	-6.24%
2022/12/02	6.2	11.24	0	0.00	11.20	6.2	138	4.44%
2022/12/01	0.5	11.30	10	11.25	11.25	-9.5	137	-6.90%
2022/11/30	3	11.13	4	11.10	11.15	-1	137	-0.73%
2022/11/29	5	10.85	0	10.80	10.90	5	135	3.69%
2022/11/28	9	10.91	0	0.00	10.90	9	135	6.67%
2022/11/25	4	10.85	4	10.85	10.85	0	136	0.00%
2022/11/24	10	10.95	0	0.00	10.90	10	137	7.27%
2022/11/23	7	10.95	10	11.00	10.95	-3	139	-2.15%
2022/11/22	12	10.78	15	10.75	10.85	-3	135	-2.22%
2022/11/18	10	10.40	10	10.47	10.55	0	136	0.01%
2022/11/17	10	10.40	10	10.45	10.50	0	138	0.00%
2022/11/16	0	0.00	3	10.60	10.45	-3	137	-2.18%
2022/11/15	10	10.50	2	10.60	10.50	8	138	5.79%
2022/11/14	0	10.65	0	0.00	10.60	0	141	0.00%
2022/11/11	25	10.60	10	10.58	10.55	15	142	10.51%
2022/11/09	0	10.85	5	10.80	10.80	-5	146	-3.42%
2022/11/08	0	0.00	8	10.79	10.80	-8	150	-5.32%
2022/11/07	5	10.65	13	10.77	10.70	-8	158	-5.04%
2022/11/04	0	10.65	5	10.60	10.60	-5	160	-3.11%
2022/11/03	2	10.45	0	0.00	10.50	2	165	1.21%
2022/11/02	3	10.25	3	10.40	10.50	0	166	0.00%
2022/11/01	0	10.45	0	0.00	10.35	0	166	0.00%
2022/10/31	0	11.30	0	0.00	10.35	0	167	0.00%
2022/10/27	0	10.35	5	10.40	10.45	-5	172	-2.91%
2022/10/26	5	10.15	5	10.20	10.20	0	170	0.00%
2022/10/25	0	11.06	0	0.00	10.25	0	171	0.00%
2022/10/24	5	10.30	0	0.00	10.30	5	171	2.92%
2022/10/21	0	10.41	0	0.00	10.40	0	171	0.01%
2022/10/20	20	10.46	10	10.43	10.45	10	172	5.80%
2022/10/18	0	10.85	0	0.00	10.70	0	173	0.00%
2022/10/17	2	10.40	5	10.53	10.75	-3	176	-1.70%
2022/10/14	0	11.05	0	0.00	10.75	0	179	0.00%
2022/10/13	5	10.75	0	0.00	10.40	5	178	2.80%
2022/10/12	5	10.75	5	10.85	10.90	0	177	0.00%
2022/10/11	25	10.86	10	10.90	10.85	15	178	8.41%
2022/09/30	12	10.78	10	10.83	11.00	2	191	1.04%
2022/09/29	1	10.95	0	0.00	11.00	1	192	0.52%
2022/09/28	12	11.19	1	11.35	10.90	11	198	5.53%
2022/09/27	0.3	11.50	0	0.00	11.50	0.3	189	0.14%
2022/09/26	8	11.66	5	11.55	11.60	3	195	1.53%
2022/09/22	5	11.90	5	11.95	11.95	0	213	0.00%
2022/09/21	0	12.30	0	0.00	12.00	0	214	0.00%
2022/09/20	0	12.40	0	12.10	12.00	0	216	0.00%
2022/09/19	0	12.05	0	0.00	12.10	0	217	0.00%
2022/09/16	0	12.15	0	0.00	12.10	0	221	0.00%
2022/09/15	10	12.10	15	12.15	12.15	-5	228	-2.19%
2022/09/14	9	12.08	4	12.10	12.15	5	232	2.15%
2022/09/13	2.1	12.25	2	12.30	12.25	0.1	236	0.04%
2022/09/12	0	0.00	2	12.30	12.40	-2	255	-0.78%
2022/09/07	0	12.70	0	0.00	12.25	0	270	0.00%
2022/09/06	4	12.28	0	0.00	12.30	4	275	1.45%
2022/09/01	4	12.45	0	0.00	12.45	4	306	1.31%
2022/08/31	9	12.42	5	12.45	12.45	4	313	1.28%
2022/08/30	0	12.45	0	0.00	12.55	0	315	0.00%
2022/08/26	0	0.00	2	12.75	12.75	-2	338	-0.59%
2022/08/23	0	0.00	0.5	12.40	12.60	-0.5	353	-0.15%
2022/08/22	0	0.00	2	12.60	12.65	-2	372	-0.54%
2022/08/19	0	0.00	9	12.55	12.50	-9	376	-2.39%
2022/08/18	2.3	12.35	17	12.35	12.35	-14.7	380	-3.88%
2022/08/17	5	12.20	8	12.32	12.35	-3	385	-0.78%
2022/08/16	0	0.00	16	12.30	12.25	-16	400	-3.99%
2022/08/15	25	12.17	19	12.29	12.25	6	425	1.41%
2022/08/12	33.5	12.26	0	0.00	12.20	33.5	458	7.31%
2022/08/11	0	0.00	1	12.60	12.60	-1	461	-0.22%
2022/08/10	2	12.50	2	12.45	12.70	0	468	0.00%
2022/08/09	0	0.00	2	12.35	12.35	-2	474	-0.42%
2022/08/05	0	12.35	0	0.00	12.25	0	497	0.00%
2022/08/02	4	12.25	0	0.00	12.30	4	529	0.76%
2022/08/01	0	12.35	0	0.00	12.45	0	536	0.00%
2022/07/29	0	0.00	0	12.45	12.40	0	539	-0.01%
2022/07/26	0	0.00	1	12.25	12.20	-1	547	-0.18%
2022/07/22	0	0.00	3.1	12.26	12.25	-3.1	551	-0.57%
2022/07/21	2	12.00	0	0.00	12.15	2	564	0.35%
2022/07/20	1	12.25	0	0.00	12.20	1	565	0.18%
2022/07/18	0	0.00	10	11.93	12.00	-10	573	-1.74%
2022/07/15	0	11.80	0	0.00	11.80	0	580	0.00%
2022/07/14	0	0.00	1	11.80	11.80	-1	587	-0.17%
2022/07/13	10	11.70	0	0.00	11.65	10	599	1.67%
2022/07/12	10	11.53	14	11.61	11.45	-4	606	-0.66%
2022/07/11	0	0.00	1	11.85	11.80	-1	613	-0.16%
2022/07/08	10	11.63	5	11.65	11.80	5	615	0.81%
2022/07/07	15	11.30	25	11.46	11.65	-10	614	-1.63%
2022/07/06	12	11.73	25	11.57	11.40	-13	619	-2.10%
2022/07/05	10	11.83	10	11.88	12.00	0	618	0.00%
2022/07/04	14	11.91	7	11.93	11.95	7	624	1.12%
2022/07/01	11	12.25	17	12.30	12.05	-6	646	-0.93%
2022/06/30	24	12.97	47	13.01	12.95	-23	637	-3.61%
2022/06/29	19	13.10	4	13.10	13.15	15	637	2.35%
2022/06/28	14	13.19	4	13.25	13.20	10	644	1.55%
2022/06/27	26	13.18	20	13.22	13.15	6	671	0.89%
2022/06/24	12	13.05	9	13.21	13.00	3	679	0.44%
2022/06/23	18	13.01	9	13.06	13.00	9	680	1.32%
2022/06/22	14.5	13.09	4	13.35	13.05	10.5	699	1.50%
2022/06/21	8	13.15	38	13.19	13.35	-30	698	-4.30%
2022/06/20	45	13.34	14	13.20	13.00	31	709	4.37%
2022/06/17	27	13.67	1	13.65	13.60	26	696	3.73%
2022/06/16	0	0.00	5	13.95	13.80	-5	703	-0.71%
2022/06/15	5	14.05	8	13.93	14.05	-3	714	-0.42%
2022/06/14	22	13.67	6	13.65	13.75	16	716	2.23%
2022/06/13	25	13.93	16	13.93	13.95	9	706	1.27%
2022/06/10	0	14.20	0	0.00	14.20	0	702	0.00%
2022/06/09	3	14.15	0	0.00	14.25	3	705	0.43%
2022/06/08	8	14.08	9	14.13	14.15	-1	701	-0.14%
2022/06/07	0	0.00	4	14.18	14.10	-4	705	-0.57%
2022/06/06	9	14.31	2.1	14.40	14.30	6.9	707	0.98%
2022/06/02	16.2	14.11	27	13.99	14.20	-10.8	709	-1.52%
2022/06/01	30.5	13.93	9.3	13.94	13.90	21.2	724	2.93%
2022/05/31	5	14.09	11	14.05	14.10	-6	723	-0.83%
2022/05/30	6	14.21	1	14.30	14.20	5	722	0.69%
2022/05/26	3.6	14.09	0	14.10	13.95	3.6	708	0.51%
2022/05/25	0	0.00	2	14.05	14.05	-2	708	-0.28%
2022/05/24	1	14.00	0	0.00	14.00	1	719	0.14%
2022/05/23	10	14.38	0	0.00	14.15	10	708	1.41%
2022/05/20	0	13.90	18	13.99	14.15	-18	695	-2.59%
2022/05/19	8.1	13.81	35	13.59	13.80	-26.9	668	-4.03%
2022/05/18	0	0.00	10	13.70	13.60	-10	671	-1.49%
2022/05/17	0	0.00	15	13.50	13.55	-15	677	-2.22%
2022/05/16	17	13.06	42	13.09	13.20	-25	672	-3.72%
2022/05/13	15	13.15	0.5	13.10	13.15	14.6	675	2.15%
2022/05/12	1	13.45	0	13.10	13.15	1	669	0.15%
2022/05/11	1	13.80	45	13.78	13.70	-44	658	-6.68%
2022/05/10	18.7	13.67	11	13.41	13.75	7.7	651	1.18%
2022/05/09	0	0.00	10	13.35	13.45	-10	652	-1.53%
2022/05/05	0	0.00	2	13.35	13.30	-2	655	-0.31%
2022/05/03	0	0.00	1	13.20	13.20	-1	672	-0.15%
2022/04/28	0	0.00	1	13.10	13.10	-1	700	-0.14%
2022/04/27	10	12.86	4	12.85	12.85	6	710	0.84%
2022/04/26	3	13.20	0	0.00	13.20	3	713	0.42%
2022/04/25	4	13.10	6	13.15	13.15	-2	724	-0.28%
2022/04/20	15	13.70	28.4	13.77	13.95	-13.4	766	-1.74%
2022/04/19	8	13.74	12	13.57	13.70	-4	773	-0.52%
2022/04/18	20	13.18	4	13.30	13.20	16	791	2.02%
2022/04/14	0	13.70	7	13.56	13.50	-7	809	-0.86%
2022/04/13	1	13.60	0	0.00	13.60	1	823	0.12%
2022/04/12	2	13.65	0	0.00	13.50	2	838	0.24%
2022/04/11	11.4	13.50	4	13.35	13.30	7.4	845	0.87%
2022/04/08	1	13.25	9.5	13.39	13.40	-8.5	859	-0.98%
2022/04/07	9	13.15	15	13.24	13.10	-6	876	-0.69%
2022/04/06	2.4	13.76	2	13.80	13.75	0.4	883	0.04%
2022/04/01	12	13.88	2	13.85	13.85	10	895	1.12%
2022/03/31	6	14.05	3	14.23	14.05	3	915	0.33%
2022/03/30	19	14.15	21	14.21	14.10	-2	918	-0.22%
2022/03/29	0	0.00	0	13.90	13.95	0	900	0.00%
2022/03/28	0.1	13.70	4.1	13.68	13.75	-4	913	-0.44%
2022/03/25	9	13.79	12	14.03	13.75	-3	932	-0.32%
2022/03/24	4	13.71	0	0.00	13.70	4	921	0.43%
2022/03/23	10	13.93	8	14.00	13.80	2	958	0.21%
2022/03/22	8	13.90	14	13.89	13.85	-6	1,034	-0.58%
2022/03/21	3	13.77	6	13.75	13.75	-3	1,173	-0.26%
2022/03/18	6	13.69	4	13.70	13.95	2	1,294	0.15%
2022/03/17	0	0.00	50	13.35	13.30	-50	1,422	-3.52%
2022/03/15	4	13.40	14	13.36	13.30	-10	1,615	-0.62%
2022/03/14	5	13.50	3	13.30	13.50	2	1,631	0.12%
2022/03/11	1	13.15	0	0.00	13.10	1	1,638	0.06%
2022/03/10	10	13.25	13	13.11	13.20	-3	1,645	-0.18%
2022/03/09	11	12.87	27	12.93	12.90	-16	1,641	-0.97%
2022/03/08	9	12.73	47	12.75	12.65	-38	1,657	-2.29%
2022/03/07	64	13.12	45	13.07	13.00	19	1,644	1.16%
2022/03/04	10	13.61	10	13.64	13.65	0	1,633	0.00%
2022/03/03	16	13.75	11	13.84	13.75	5	1,659	0.30%
2022/03/02	0	13.95	15	13.80	13.80	-15	1,697	-0.88%
2022/03/01	15	13.77	5	13.85	13.90	10	1,720	0.58%
2022/02/25	12	13.53	7	13.50	13.50	5	1,766	0.28%
2022/02/24	21	13.61	4.1	13.40	13.40	16.9	1,866	0.91%
2022/02/23	0	14.05	11	14.10	14.10	-11	1,949	-0.56%
2022/02/22	52	14.06	54	14.08	13.95	-2	2,161	-0.09%
2022/02/21	10	14.23	6	14.28	14.25	4	2,179	0.18%
2022/02/18	23	14.18	25	14.23	14.20	-2	2,219	-0.09%
2022/02/17	17	14.16	21	14.25	14.10	-4	2,252	-0.18%
2022/02/16	12	14.23	8	14.23	14.20	4	2,287	0.17%
2022/02/15	23	14.31	11	14.30	14.20	12	2,327	0.52%
2022/02/14	23	13.95	16	13.96	14.05	7	2,376	0.29%
2022/02/11	4	14.05	0	0.00	14.05	4	2,475	0.16%
2022/02/10	14	14.14	17.1	14.13	14.15	-3.1	2,573	-0.12%
2022/02/09	20	14.23	37	14.19	14.25	-17	2,693	-0.63%
2022/02/08	15	14.07	5.1	14.05	14.15	9.9	2,942	0.34%
2022/02/07	23	13.62	35.2	13.84	13.95	-12.2	3,028	-0.40%
2022/01/26	10	13.30	21	13.44	13.40	-11	3,038	-0.36%
2022/01/25	16	13.33	17	13.37	13.25	-1	3,045	-0.03%
2022/01/24	14	13.41	8.5	13.51	13.60	5.5	3,046	0.18%
2022/01/21	22	13.79	11	13.70	13.60	11	3,054	0.36%
2022/01/20	22	14.05	10	14.14	14.05	12	3,053	0.39%
2022/01/19	38	14.28	86	14.30	14.15	-48	3,061	-1.57%
2022/01/18	71	14.12	26	14.10	14.15	45	3,077	1.46%
2022/01/17	64	14.14	24	14.11	14.15	40	3,137	1.27%
2022/01/14	21	13.59	24	13.60	13.65	-3	3,132	-0.10%
2022/01/13	34	13.88	12.3	14.05	13.85	21.7	3,135	0.69%
2022/01/12	39	14.01	22	14.06	13.95	17	3,143	0.54%
2022/01/11	62.2	14.27	49.1	14.26	14.10	13.1	3,149	0.42%
2022/01/10	19	14.22	14.1	14.26	14.40	4.9	3,161	0.15%
2022/01/07	18	14.27	28	14.34	14.30	-10	3,243	-0.31%
2022/01/06	18.2	14.29	18.5	14.32	14.25	-0.3	3,626	-0.01%
2022/01/05	26	14.45	36	14.53	14.35	-10	3,888	-0.26%
2022/01/04	43	14.64	11.1	14.68	14.55	31.9	3,879	0.82%
2022/01/03	16	14.72	13	14.80	14.75	3	3,891	0.08%
2021/12/30	14.8	14.82	4.1	15.00	14.85	10.7	3,886	0.28%
2021/12/29	24	14.81	50.3	14.79	14.85	-26.3	3,891	-0.68%
2021/12/28	49	14.60	38.1	14.70	14.55	10.9	3,868	0.28%
2021/12/27	26	14.58	72.8	14.67	14.70	-46.8	3,866	-1.21%
2021/12/24	24	14.40	5.1	14.54	14.40	18.9	3,869	0.49%
2021/12/23	49	14.38	19	14.44	14.40	30	3,878	0.77%
2021/12/22	31	14.35	21	14.40	14.40	10	3,885	0.26%
2021/12/21	16	14.38	16	14.44	14.45	0	3,877	0.00%
2021/12/20	47.1	14.41	14	14.38	14.35	33.1	3,879	0.85%
2021/12/17	159.7	14.65	91	14.53	14.35	68.7	3,885	1.77%	大買/
2021/12/16	123.2	15.04	59	15.13	14.75	64.2	3,883	1.65%	大買/
2021/12/15	91	15.43	89	15.45	15.30	2	3,838	0.05%
2021/12/14	114.1	15.27	97.4	15.29	15.40	16.7	3,754	0.44%	大買/
2021/12/13	161.5	15.16	108	15.16	15.20	53.5	3,781	1.41%	大買/大賣/
2021/12/10	147	14.79	191	14.77	14.70	-44	4,151	-1.06%	大買/大賣/
2021/12/09	34	14.11	2	14.10	14.05	32	4,282	0.75%
2021/12/08	33	14.33	36	14.45	14.25	-3	4,334	-0.07%
2021/12/07	45	14.21	3	14.30	14.25	42	4,314	0.97%
2021/12/06	4	14.15	21	14.23	14.25	-17	4,303	-0.39%
2021/12/03	26	14.09	18	14.14	14.10	8	4,295	0.19%
2021/12/02	62	13.99	13	14.22	14.00	49	4,294	1.14%
2021/12/01	9	14.07	10	14.40	14.40	-1	4,276	-0.02%
2021/11/30	1	14.25	5	14.29	14.20	-4	4,271	-0.09%
2021/11/29	20	13.70	32	13.84	14.00	-12	4,261	-0.28%
2021/11/26	12	14.43	8	14.42	14.35	4	4,240	0.09%
2021/11/25	6	14.84	15.3	14.81	14.75	-9.3	4,200	-0.22%
2021/11/24	33	14.72	35	14.95	15.05	-2	4,178	-0.05%
2021/11/23	120.3	15.04	64	14.98	14.50	56.3	4,130	1.36%	大買/
2021/11/22	78	15.44	44	15.36	15.45	34	4,029	0.84%
2021/11/19	112.6	15.30	93	15.44	15.00	19.6	3,938	0.50%	大買/
2021/11/18	4	14.44	39	14.48	14.50	-35	3,724	-0.94%
2021/11/17	1	14.80	11	14.80	14.85	-10	3,697	-0.27%
2021/11/16	26	14.86	60	14.82	14.65	-34	3,658	-0.93%
2021/11/15	11	14.48	58	14.45	14.75	-47	3,621	-1.30%
2021/11/12	39.2	14.32	59	14.32	14.25	-19.9	3,583	-0.55%
2021/11/11	16.2	14.72	46	14.63	14.50	-29.8	3,544	-0.84%
2021/11/10	102	15.00	108	14.94	14.80	-6	3,500	-0.17%	大買/大賣/
2021/11/09	111	14.92	148	14.85	14.90	-37	3,405	-1.09%	大買/大賣/
2021/11/08	109.1	14.84	66	14.92	14.45	43.1	3,316	1.30%	大買/
2021/11/05	211	14.56	217.1	14.54	14.60	-6.1	3,235	-0.19%	大買/大賣/
2021/11/04	116	14.30	104	14.36	13.90	12	2,989	0.40%	大買/大賣/
2021/11/03	2	14.10	29	13.99	14.05	-27	2,905	-0.93%
2021/11/02	11	13.90	33	13.98	13.80	-22	2,893	-0.76%
2021/11/01	1	13.90	56	13.97	13.95	-55	2,884	-1.91%
2021/10/29	6	13.85	8	13.98	13.80	-2	2,874	-0.07%
2021/10/28	28.2	13.86	2	13.95	13.80	26.2	2,862	0.91%
2021/10/27	13	13.93	24	14.01	14.05	-11	2,850	-0.39%
2021/10/26	9	14.06	1	13.95	13.95	8	2,841	0.28%
2021/10/25	14	13.90	78	13.93	14.25	-64	2,817	-2.27%
2021/10/22	21	13.50	7	13.53	13.50	14	2,768	0.51%
2021/10/21	14	13.65	4	13.69	13.65	10	2,764	0.36%
2021/10/20	37	13.63	10	13.68	13.55	27	2,758	0.98%
2021/10/19	25	13.64	6	13.70	13.65	19	2,751	0.69%
2021/10/18	53	13.57	9	13.58	13.50	44	2,754	1.60%
2021/10/15	26	13.80	92	13.85	13.75	-66	2,752	-2.40%
2021/10/14	359	14.72	343	14.69	14.00	16	2,684	0.60%	大買/大賣/
2021/10/13	217	14.48	170	14.38	14.15	47	2,369	1.98%	大買/大賣/
2021/10/12	0	0.00	6	13.84	13.70	-6	2,110	-0.28%
2021/10/08	33	14.00	49	14.12	14.00	-16	2,126	-0.75%
2021/10/07	28	13.72	4	13.76	13.70	24	2,129	1.13%
2021/10/06	1	13.80	36.1	13.68	13.45	-35.1	2,195	-1.60%
2021/10/05	36	13.67	5	13.41	13.60	31	2,257	1.37%
2021/10/04	2	13.43	3.2	13.83	13.30	-1.2	2,817	-0.04%
2021/10/01	11	13.73	21	13.64	13.70	-10	3,027	-0.33%
2021/09/30	3	14.17	3	14.17	14.10	0	3,038	0.00%
2021/09/29	3	14.00	2	14.20	13.85	1	3,052	0.03%
2021/09/28	8	14.02	6	14.05	14.00	2	3,079	0.06%
2021/09/27	7	14.20	14	13.95	14.20	-7	3,144	-0.22%
2021/09/24	14	14.04	4	13.90	13.90	10	3,245	0.31%
2021/09/23	10	14.07	5	14.11	14.25	5	3,697	0.14%
2021/09/22	13	14.05	13	14.05	14.10	0	3,997	0.00%
2021/09/17	47.2	13.91	100	13.90	14.25	-52.8	3,984	-1.33%
2021/09/16	189	14.43	255	14.36	14.20	-66	3,945	-1.67%	大買/大賣/
2021/09/15	549.1	15.01	502.2	14.91	15.05	47	3,803	1.23%	大買/大賣/
2021/09/14	505.2	14.62	429	14.51	14.35	76.2	3,329	2.29%	大買/大賣/
2021/09/13	65	13.53	52	13.70	13.75	13	3,068	0.42%
2021/09/10	5	12.60	0	12.50	12.70	5	3,095	0.16%
2021/09/09	0	0.00	18	12.58	12.55	-18	3,375	-0.53%
2021/09/08	13	12.42	4	12.50	12.35	9	3,763	0.24%
2021/09/07	11	12.47	0	0.00	12.45	11	3,785	0.29%
2021/09/06	0	0.00	20	12.63	12.55	-20	3,817	-0.52%
2021/09/01	0	13.50	3	13.13	13.10	-3	3,837	-0.08%
2021/08/31	10	12.75	0	0.00	12.90	10	3,881	0.26%
2021/08/27	1	12.70	11	12.65	12.70	-10	3,888	-0.26%
2021/08/25	0	0.00	5	12.40	12.45	-5	3,898	-0.13%
2021/08/24	5	12.10	0	0.00	12.10	5	3,905	0.13%
2021/08/23	0	0.00	1	12.05	12.30	-1	3,907	-0.03%
2021/08/20	9	11.86	0	0.00	11.80	9	3,907	0.23%
2021/08/19	4	12.10	0	0.00	11.90	4	3,899	0.10%
2021/08/18	4	12.06	0	0.00	12.40	4	3,891	0.10%
2021/08/17	2	12.25	0	0.00	12.25	2	3,889	0.05%
2021/08/16	7	12.69	3	12.80	12.40	4	3,886	0.10%
2021/08/13	0	0.00	24	12.97	12.90	-24	3,869	-0.62%
2021/08/12	14	13.29	0	0.00	13.25	14	3,860	0.36%
2021/08/11	26	13.99	26	13.63	13.40	0	3,850	0.00%
2021/08/10	2	13.10	0	0.00	13.10	2	3,810	0.05%
2021/08/09	5	13.38	0	0.00	13.30	5	3,809	0.13%
2021/08/06	6	13.52	0	0.00	13.40	6	3,806	0.16%
2021/08/05	8	13.41	6	13.50	13.45	2	3,812	0.05%
2021/08/04	2	13.60	1	13.60	13.60	1	3,826	0.03%
2021/08/03	4	13.50	4	13.50	13.60	0	3,855	0.00%
2021/08/02	5	13.50	0	0.00	13.45	5	3,872	0.13%
2021/07/30	9	13.67	14	13.68	13.50	-5	3,871	-0.13%
2021/07/29	7	13.66	0	0.00	13.70	7	3,871	0.18%
2021/07/28	5	13.55	17	13.90	13.60	-12	3,865	-0.31%
2021/07/26	15	13.69	1.1	13.80	13.65	13.9	3,851	0.36%
2021/07/23	6	13.83	6	13.85	13.85	0	3,864	0.00%
2021/07/22	27	13.81	27	13.88	13.70	0	3,879	0.00%
2021/07/21	56	14.12	73	14.13	13.80	-17	3,857	-0.44%
2021/07/20	40	14.38	35.1	14.46	14.35	4.9	3,821	0.13%
2021/07/19	55	14.86	53.2	14.96	14.85	1.8	3,802	0.05%
2021/07/16	9	14.36	4.3	14.38	14.35	4.7	3,739	0.13%
2021/07/15	1	14.40	30	14.53	14.45	-29	3,727	-0.78%
2021/07/14	16	14.43	6	14.53	14.40	10	3,710	0.27%
2021/07/13	48.3	14.29	28	14.53	14.15	20.3	3,700	0.55%
2021/07/12	24	14.78	75	14.80	14.65	-51	3,638	-1.40%
2021/07/09	699.2	15.53	751.6	15.51	14.90	-52.4	3,550	-1.48%	大買/大賣/
2021/07/08	168	14.66	91	14.64	15.20	77	2,989	2.58%	大買/
2021/07/07	33.3	14.14	37	14.19	14.10	-3.7	2,773	-0.13%
2021/07/06	12.2	13.90	7	14.04	13.80	5.2	2,745	0.19%
2021/07/05	31	14.06	13	14.07	14.05	18	2,725	0.66%
2021/07/02	74	14.28	0	0.00	14.00	74	2,697	2.74%
2021/07/01	48	14.60	20	14.63	14.45	28	2,627	1.07%
2021/06/30	249	15.35	428.9	15.42	15.15	-179.9	2,509	-7.17%	大買/大賣/鉅額交易
2021/06/29	403.7	14.14	398.9	14.24	14.65	4.9	2,051	0.24%	大買/大賣/
2021/06/28	18	13.43	9	13.54	13.35	9	1,713	0.53%
2021/06/25	23	13.80	5	13.72	13.60	18	1,680	1.07%
2021/06/24	17	13.58	24	13.66	13.80	-7	1,660	-0.42%
2021/06/23	32	13.52	2	13.60	13.50	30	1,645	1.82%
2021/06/22	17	14.15	133	13.99	13.80	-116	1,607	-7.22%	大賣/鉅額交易
2021/06/21	102	14.02	88	13.86	14.05	14	1,553	0.90%	大買/
2021/06/18	232	14.44	107	14.46	14.50	125	1,471	8.50%	大買/大賣/鉅額交易
2021/06/17	156.3	14.13	84.5	14.06	14.20	71.9	1,199	5.99%	大買/
2021/06/16	16	13.38	10	13.51	13.30	6	808	0.74%
2021/06/15	35	13.32	20	13.20	13.50	15	792	1.89%
2021/06/10	15	12.88	10	12.86	12.85	5	760	0.66%
2021/06/09	0	0.00	5	12.95	12.95	-5	757	-0.66%
2021/06/08	68	13.59	53	13.42	13.25	15	737	2.03%
2021/06/03	0	0.00	20	12.95	13.00	-20	679	-2.94%
2021/06/02	11	13.14	1	12.90	12.85	10	673	1.49%
2021/06/01	10	13.00	5	12.76	13.00	5	659	0.76%
2021/05/31	2	12.60	4	12.66	12.65	-2	642	-0.31%
2021/05/28	2	12.65	0	0.00	12.65	2	640	0.31%
2021/05/26	3	12.65	0	0.00	12.65	3	642	0.47%
2021/05/25	3	12.50	0	0.00	12.50	3	641	0.47%
2021/05/21	0	0.00	1	12.15	12.05	-1	636	-0.16%
2021/05/19	1	12.10	2	12.25	12.25	-1	643	-0.16%
2021/05/18	0	0.00	5	11.79	12.10	-5	646	-0.77%
2021/05/17	6	11.62	9	11.63	11.45	-3	644	-0.47%
2021/05/14	0	12.20	10	12.10	12.10	-10	637	-1.57%
2021/05/13	0	0.00	38	12.26	12.25	-38	633	-6.00%
2021/05/12	0	0.00	25	12.25	12.20	-25	624	-4.00%
2021/05/11	5	13.00	0	0.00	12.70	5	602	0.83%
2021/05/10	0	0.00	0	13.00	13.20	0	569	0.00%
2021/05/07	0	0.00	1	12.95	12.85	-1	548	-0.18%
2021/05/06	6	12.50	4	12.60	12.75	2	544	0.37%
2021/05/04	4	12.10	8	12.33	12.20	-4	551	-0.73%
2021/05/03	22	12.93	44.1	12.77	12.75	-22.1	543	-4.06%
2021/04/29	31	13.41	37.1	13.25	13.15	-6.1	536	-1.14%
2021/04/28	36.1	13.16	23	13.19	13.35	13.1	507	2.57%
2021/04/27	1	12.70	0.6	12.65	12.65	0.4	482	0.09%
2021/04/26	6	12.71	4	12.75	12.70	2	481	0.42%
2021/04/23	13	12.67	18	12.73	12.65	-5	478	-1.05%
2021/04/22	6	12.92	85	12.80	12.70	-79	477	-16.56%
2021/04/21	14	12.85	4	12.85	12.85	10	451	2.22%
2021/04/20	8	12.85	26	12.90	12.85	-18	449	-4.01%
2021/04/19	11	12.85	18	12.89	12.85	-7	447	-1.56%
2021/04/16	5	12.60	10	12.75	12.75	-5	437	-1.14%
2021/04/15	10	12.40	0	0.00	12.45	10	422	2.36%
2021/04/14	0	0.00	5	12.35	12.30	-5	424	-1.18%
2021/04/13	0	12.65	3	12.60	12.60	-3	421	-0.71%
2021/04/12	10	12.60	4.2	12.60	12.70	5.8	422	1.38%
2021/04/09	0	12.50	2	12.55	12.70	-2	416	-0.48%
2021/04/08	15	12.53	16.3	12.57	12.65	-1.3	445	-0.30%
2021/04/07	15	12.30	3.1	12.25	12.35	11.9	439	2.71%
2021/04/06	5	12.30	5	12.30	12.25	0	440	0.00%
2021/04/01	1	12.35	6	12.22	12.25	-5	439	-1.14%
2021/03/31	1	12.15	0	0.00	12.15	1	427	0.23%
2021/03/30	0	12.10	0	0.00	12.15	0	427	0.00%
2021/03/29	5	12.10	0	0.00	12.15	5	425	1.17%
2021/03/26	5	12.10	0	0.00	12.05	5	429	1.17%
2021/03/25	5	12.20	0	0.00	12.20	5	427	1.17%
2021/03/24	0	0.00	2	12.25	12.25	-2	425	-0.47%
2021/03/23	18	12.22	30.2	12.27	12.25	-12.2	425	-2.86%
2021/03/22	11	12.14	0	0.00	12.15	11	412	2.67%
2021/03/19	3	12.10	0	0.00	12.10	3	405	0.74%
2021/03/18	5	12.10	0	0.00	12.10	5	404	1.24%
2021/03/17	10	12.05	15	12.05	12.15	-5	401	-1.24%
2021/03/16	10	12.08	2	11.95	12.10	8	403	1.99%
2021/03/15	3	11.97	8	11.95	11.90	-5	403	-1.24%
2021/03/12	0	11.95	1	11.90	11.90	-1	402	-0.25%
2021/03/11	0	11.95	0	0.00	11.85	0	413	0.00%
2021/03/10	9	11.88	5	12.10	11.85	4	415	0.96%
2021/03/09	0	0.00	4	11.90	11.90	-4	420	-0.95%
2021/03/08	0	12.10	9	11.98	11.90	-9	426	-2.11%
2021/03/05	2	11.95	0	0.00	11.95	2	431	0.46%
2021/03/04	5	11.95	0	0.00	11.95	5	436	1.15%
2021/03/02	5	12.00	0	0.00	11.90	5	439	1.14%
2021/02/26	0	12.00	0	0.00	11.90	0	444	0.00%
2021/02/25	5	12.05	0	0.00	12.05	5	445	1.12%
2021/02/24	20	12.09	0	0.00	12.05	20	448	4.46%
2021/02/23	2	12.00	0	0.00	12.05	2	449	0.45%
2021/02/22	0	11.99	0.5	11.95	12.05	-0.5	451	-0.10%
2021/02/19	0	11.95	11	11.95	11.95	-11	452	-2.43%
2021/02/18	4	11.85	9	11.68	11.85	-5	451	-1.11%
2021/02/05	0	0.00	3	11.32	11.45	-3	454	-0.66%
2021/02/04	0	0.00	2	11.25	11.20	-2	452	-0.44%
2021/02/03	5	11.25	16	11.26	11.30	-11	454	-2.42%
2021/02/02	0	0.00	0	11.20	11.25	0	454	0.00%
2021/02/01	0	11.30	0	0.00	11.20	0	457	0.00%
2021/01/29	0	0.00	9	11.27	11.30	-9	466	-1.93%
2021/01/28	1	11.35	0	0.00	11.35	1	468	0.21%
2021/01/27	8	11.57	1	11.60	11.55	7	467	1.50%
2021/01/25	0	0.00	1	11.95	11.85	-1	454	-0.22%
2021/01/22	0	11.60	5	11.55	11.55	-5	451	-1.11%
2021/01/20	0	0.00	1	11.70	11.60	-1	463	-0.22%
2021/01/19	1	11.80	2	11.90	11.85	-1	468	-0.21%
2021/01/18	1	11.60	1	12.00	11.95	0	471	0.00%
2021/01/15	5	11.80	15	11.80	11.75	-10	476	-2.10%
2021/01/14	0	0.00	2	11.93	11.90	-2	475	-0.42%
2021/01/13	7	11.86	2	11.95	11.85	5	480	1.04%
2021/01/12	10	11.90	4	11.96	11.90	6	476	1.26%
2021/01/11	3	12.00	0	0.00	12.00	3	472	0.64%
2021/01/08	5	12.09	0.8	12.05	12.05	4.2	466	0.90%
2021/01/07	0	0.00	2	12.10	12.25	-2	469	-0.43%
2021/01/05	18	12.41	11	12.35	12.30	7	470	1.49%
2021/01/04	2	12.65	4	12.60	12.55	-2	476	-0.42%
2020/12/31	17	12.92	21	12.84	12.80	-4	474	-0.84%
2020/12/30	5	12.55	15.2	12.58	12.55	-10.2	434	-2.34%
2020/12/29	3	12.45	13	12.41	12.40	-10	425	-2.35%
2020/12/25	1	12.15	0	0.00	12.20	1	416	0.24%
2020/12/24	2	12.20	0	0.00	12.25	2	412	0.48%
2020/12/23	5	12.20	0.2	12.15	12.10	4.8	412	1.17%
2020/12/22	15	12.17	17	12.31	12.15	-2	419	-0.48%
2020/12/21	5.2	12.20	0	0.00	12.15	5.2	426	1.22%
2020/12/18	0.1	12.20	5	12.30	12.20	-4.9	433	-1.14%
2020/12/17	5	12.20	18	12.25	12.20	-13	442	-2.94%
2020/12/14	13	12.48	0.1	12.50	12.50	12.9	452	2.85%
2020/12/11	0	0.00	12.4	12.53	12.55	-12.4	466	-2.67%
2020/12/09	4	12.30	0	0.00	12.35	4	474	0.84%
2020/12/08	2	12.40	0.1	12.45	12.45	1.9	498	0.38%
2020/12/07	13	12.53	5	12.40	12.40	8	598	1.33%
2020/12/04	3	12.75	0.5	12.80	12.70	2.5	604	0.41%
2020/12/03	1	12.90	5	12.80	12.80	-4	615	-0.65%
2020/12/02	6	13.07	6.3	12.98	13.00	-0.3	620	-0.06%
2020/12/01	3	13.03	0	0.00	12.95	3	620	0.48%
2020/11/30	9	13.01	5	13.03	13.15	4	630	0.63%
2020/11/27	1	12.90	4.3	12.82	12.85	-3.3	649	-0.51%
2020/11/25	2	12.80	0	0.00	12.85	2	657	0.30%
2020/11/24	0	0.00	2	12.80	12.70	-2	659	-0.30%
2020/11/23	0	0.00	1	12.70	12.70	-1	663	-0.15%
2020/11/20	6	12.73	0	0.00	12.65	6	661	0.91%
2020/11/19	5	12.65	0	0.00	12.70	5	664	0.75%
2020/11/18	33	12.70	6	12.60	12.70	27	667	4.04%
2020/11/16	0	0.00	2	12.45	12.40	-2	696	-0.29%
2020/11/12	1	12.15	0	0.00	12.20	1	705	0.14%
2020/11/11	0	0.00	5	12.25	12.20	-5	715	-0.70%
2020/11/09	4	12.35	0	0.00	12.30	4	730	0.55%
2020/11/06	3	12.55	5	12.47	12.45	-2	743	-0.27%
2020/11/05	0	0.00	0.1	12.10	12.15	-0.1	758	-0.01%
2020/11/04	9	11.97	6	12.03	12.00	3	764	0.39%
2020/11/02	5	11.73	12	11.69	11.70	-7	791	-0.88%
2020/10/30	1	11.90	3.8	11.96	11.85	-2.8	798	-0.35%
2020/10/29	1.3	11.94	0	0.00	11.90	1.3	806	0.16%
2020/10/28	22	12.15	8	12.23	12.10	14	812	1.72%
2020/10/27	8.7	12.43	0	12.60	12.40	8.6	817	1.05%
2020/10/26	6	12.62	0.6	12.66	12.60	5.4	821	0.66%
2020/10/23	4	12.68	0	0.00	12.75	4	841	0.48%
2020/10/22	2	12.65	3.3	12.65	12.65	-1.3	865	-0.15%
2020/10/21	5	12.74	0.1	12.80	12.70	4.9	925	0.53%
2020/10/20	2	12.80	0	0.00	12.80	2	969	0.21%
2020/10/19	25	12.88	3	12.90	12.90	22	1,034	2.13%
2020/10/16	5	12.80	0	0.00	12.75	5	1,095	0.46%
2020/10/15	4	12.85	0	0.00	12.95	4	1,169	0.34%
2020/10/12	13	12.99	1	13.00	12.80	12	1,549	0.77%
2020/10/08	6	13.25	1	13.25	13.20	5	1,576	0.32%
2020/10/07	3	13.33	5	13.35	13.30	-2	1,623	-0.12%
2020/10/06	0	0.00	25	13.40	13.40	-25	1,881	-1.33%
2020/09/30	0	0.00	1	13.40	13.35	-1	2,371	-0.04%
2020/09/29	0	0.00	1	13.45	13.30	-1	2,392	-0.04%
2020/09/28	0	0.00	5	13.20	13.35	-5	2,493	-0.20%
2020/09/25	5	13.21	4	13.16	13.10	1	2,506	0.04%
2020/09/24	5	13.33	6	13.40	13.40	-1	2,506	-0.04%
2020/09/23	4	13.75	3	13.90	13.75	1	2,498	0.04%
2020/09/22	0	0.00	4	13.95	13.90	-4	2,498	-0.16%
2020/09/18	5	14.20	0	0.00	14.20	5	2,497	0.20%
2020/09/17	0	0.00	2	14.10	14.15	-2	2,496	-0.08%
2020/09/16	5	14.07	0	0.00	14.10	5	2,492	0.20%
2020/09/15	5	14.30	1	14.40	14.20	4	2,484	0.16%
2020/09/14	4	14.35	7	14.33	14.25	-3	2,480	-0.12%
2020/09/11	8	14.43	72	14.65	14.35	-64	2,486	-2.57%
2020/09/10	164	15.10	99	15.11	15.15	65	2,462	2.64%	大買/
2020/09/09	9	14.19	7	14.24	14.30	2	2,365	0.08%
2020/09/08	1	15.05	0	0.00	15.05	1	2,352	0.04%
2020/09/07	4	15.11	0	0.00	15.05	4	2,345	0.17%
2020/09/04	0	0.00	9	14.84	15.05	-9	2,376	-0.38%
2020/09/03	10	15.09	2	15.00	15.00	8	2,380	0.34%
2020/09/02	8	15.21	13	15.23	15.20	-5	2,373	-0.21%
2020/09/01	4	14.60	8	14.74	14.80	-4	2,368	-0.17%
2020/08/31	8	14.69	4	14.71	14.70	4	2,388	0.17%
2020/08/28	8	14.57	7	14.60	14.60	1	2,496	0.04%
2020/08/27	7	14.53	0	0.00	14.50	7	2,617	0.27%
2020/08/26	12	14.75	5	14.75	14.70	7	2,712	0.26%
2020/08/25	2	14.70	2	14.70	14.70	0	2,715	0.00%
2020/08/21	0	0.00	14	14.15	14.25	-14	2,710	-0.52%
2020/08/20	18	13.89	6	14.03	13.85	12	2,702	0.44%
2020/08/19	0	0.00	1	14.75	14.65	-1	2,682	-0.04%
2020/08/18	15	14.68	2	14.60	14.60	13	2,676	0.49%
2020/08/17	26	14.82	8	14.91	14.85	18	2,669	0.67%
2020/08/14	3	14.93	0	0.00	14.90	3	2,665	0.11%
2020/08/13	0	0.00	5	15.10	14.90	-5	2,666	-0.19%
2020/08/12	6	14.82	20	14.91	14.80	-14	2,654	-0.53%
2020/08/11	8	15.24	1	15.45	15.00	7	2,645	0.26%
2020/08/10	3	15.62	11	15.60	15.65	-8	2,629	-0.30%
2020/08/07	22	15.73	0	0.00	15.60	22	2,641	0.83%
2020/08/06	0	0.00	3	15.98	15.80	-3	2,646	-0.11%
2020/08/05	8	15.60	14	15.61	15.65	-6	2,700	-0.22%
2020/08/04	18	15.57	9	15.70	15.60	9	2,732	0.33%
2020/08/03	20	15.62	29	15.57	15.50	-9	2,779	-0.32%
2020/07/31	5	15.80	17	15.85	15.85	-12	2,797	-0.43%
2020/07/30	4	16.19	2	16.20	16.10	2	2,823	0.07%
2020/07/29	4	15.99	5	16.12	16.10	-1	2,857	-0.04%
2020/07/28	21	15.63	20	15.68	15.55	1	3,058	0.03%
2020/07/27	34	15.96	17	16.25	15.65	17	3,048	0.56%
2020/07/24	18	16.80	17	16.67	16.60	1	3,000	0.03%
2020/07/23	23	17.15	43	17.16	17.05	-20	2,987	-0.67%
2020/07/22	18	17.38	35	17.35	17.45	-17	2,935	-0.58%
2020/07/21	47	17.22	97	17.41	17.30	-50	2,880	-1.74%
2020/07/20	120	17.47	109	17.29	17.30	11	2,831	0.39%	大買/大賣/
2020/07/17	259	17.55	182	17.54	16.90	77	2,780	2.77%	大買/大賣/
2020/07/16	5	16.15	2	16.25	16.45	3	2,509	0.12%
2020/07/15	14	16.62	4	16.43	16.30	10	2,502	0.40%
2020/07/14	36	16.56	34	16.49	16.50	2	2,478	0.08%
2020/07/13	132	16.77	76	16.64	16.90	56	2,447	2.29%	大買/
2020/07/10	116	16.47	164	16.63	16.45	-48	2,219	-2.16%	大買/大賣/
2020/07/09	12	15.13	366	15.06	15.35	-354	1,781	-19.87%	大賣/鉅額交易
2020/07/08	5	15.17	35	15.24	15.25	-30	1,832	-1.64%
2020/07/07	127	15.62	139	15.67	15.60	-12	1,824	-0.66%	大買/大賣/
2020/07/06	36	14.97	100	14.96	15.05	-64	1,730	-3.70%
2020/07/03	5	14.83	2	14.80	14.75	3	1,724	0.17%
2020/07/02	23	14.80	1.5	14.75	14.75	21.6	1,723	1.25%
2020/07/01	6	14.77	9	14.79	14.80	-3	1,722	-0.17%
2020/06/30	2	14.50	0	0.00	14.50	2	1,716	0.12%
2020/06/24	10	14.55	3	14.55	14.55	7	1,712	0.41%
2020/06/23	2	14.45	0	0.00	14.45	2	1,719	0.12%
2020/06/22	7	14.64	0	0.00	14.60	7	1,720	0.41%
2020/06/19	3	14.80	0	0.00	14.70	3	1,723	0.17%
2020/06/18	6	14.95	3	15.00	14.95	3	1,724	0.17%
2020/06/17	1	14.45	6	14.53	14.65	-5	1,718	-0.29%
2020/06/16	1	14.45	7	14.41	14.55	-6	1,728	-0.35%
2020/06/12	1	13.90	0	0.00	14.30	1	1,748	0.06%
2020/06/11	25	14.25	32	14.29	14.25	-7	1,746	-0.40%
2020/06/10	10	15.38	5	15.49	15.30	5	1,708	0.29%
2020/06/09	42	15.47	1	15.50	15.50	41	1,720	2.38%
2020/06/08	377	15.54	4	15.55	15.50	373	1,734	21.51%	大買/鉅額交易
2020/06/05	20	15.36	8	15.33	15.40	12	1,717	0.70%
2020/06/04	40.2	15.88	77	15.99	15.50	-36.8	1,700	-2.16%
2020/06/03	26.2	15.76	60	15.76	15.90	-33.8	1,594	-2.12%
2020/06/02	64	15.44	50	15.42	15.70	14	1,467	0.95%
2020/06/01	1	14.35	0	0.00	14.35	1	1,366	0.07%
2020/05/28	1	14.20	0	0.00	14.25	1	1,364	0.07%
2020/05/27	1	14.25	0	0.00	14.15	1	1,365	0.07%
2020/05/26	0	0.00	5	14.15	14.15	-5	1,383	-0.36%
2020/05/25	0	0.00	1	14.05	14.05	-1	1,382	-0.07%
2020/05/22	22	14.17	10	14.20	14.15	12	1,385	0.87%
2020/05/21	5	14.25	0	0.00	14.25	5	1,393	0.36%
2020/05/19	0	0.00	4	14.10	14.10	-4	1,391	-0.29%
2020/05/18	0	0.00	4	14.03	13.90	-4	1,388	-0.29%
2020/05/15	5	13.65	4	13.83	13.85	1	1,386	0.07%
2020/05/14	23	13.90	14	14.05	13.75	9	1,386	0.65%
2020/05/13	11	14.20	25	14.20	14.15	-14	1,401	-1.00%
2020/05/12	67	14.15	10	14.05	14.10	57	1,413	4.03%
2020/05/11	23	15.52	62	15.51	15.40	-39	1,343	-2.90%
2020/05/08	60	16.19	36	16.27	15.80	24	1,325	1.81%
2020/05/07	42	16.05	53	16.10	16.15	-11	1,281	-0.86%
2020/05/06	39	15.99	7	15.99	15.95	32	1,258	2.54%
2020/05/05	5	16.00	25	15.99	15.95	-20	1,229	-1.63%
2020/05/04	104	16.07	144	16.31	15.95	-40	1,196	-3.34%	大買/大賣/
2020/04/30	10	14.90	26	14.81	14.95	-16	998	-1.60%
2020/04/29	14	14.73	1	14.85	14.60	13	997	1.30%
2020/04/28	21	14.68	18	14.78	14.85	3	997	0.30%
2020/04/27	5	14.45	27.3	14.47	14.45	-22.3	1,004	-2.21%
2020/04/24	2	14.40	0	0.00	14.45	2	1,036	0.19%
2020/04/23	23	14.51	2	14.53	14.40	21	1,048	2.00%
2020/04/22	4	14.35	0	0.00	14.30	4	1,061	0.38%
2020/04/21	4	14.05	5	14.05	14.25	-1	1,083	-0.09%
2020/04/20	2	13.90	0	0.00	14.10	2	1,102	0.18%
2020/04/17	23	14.54	3	14.30	14.20	20	1,152	1.74%
2020/04/16	5	14.50	19	14.22	14.50	-14	1,370	-1.02%
2020/04/15	3	14.32	43	14.39	14.25	-40	1,377	-2.90%
2020/04/14	29	14.04	12	14.05	14.10	17	1,348	1.26%
2020/04/13	17	13.96	15	14.29	14.00	2	1,317	0.15%
2020/04/10	2	13.03	7.7	13.00	13.10	-5.7	1,243	-0.46%
2020/04/09	7	12.38	4	12.43	12.45	3	1,235	0.24%
2020/04/08	9	12.38	7	12.56	12.55	2	1,228	0.16%
2020/04/07	4	12.08	1	12.20	12.20	3	1,221	0.25%
2020/04/06	1	11.50	2	11.50	11.60	-1	1,215	-0.08%
2020/04/01	0	11.60	0	0.00	11.60	0	1,218	0.00%
2020/03/27	2	11.70	5	11.45	11.50	-3	1,228	-0.24%
2020/03/26	1	11.15	5	11.20	11.30	-4	1,218	-0.33%
2020/03/25	2	11.30	7	11.40	11.15	-5	1,216	-0.41%
2020/03/24	8	10.69	0	0.00	10.65	8	1,208	0.66%
2020/03/23	0	0.00	1	10.20	10.10	-1	1,208	-0.08%
2020/03/20	0	0.00	4	10.71	10.80	-4	1,215	-0.33%
2020/03/19	6	10.27	10	10.25	10.20	-4	1,219	-0.33%
2020/03/18	5	11.25	2	11.70	11.30	3	1,199	0.25%
2020/03/13	3	11.80	33	11.99	12.25	-30	1,185	-2.53%
2020/03/12	5	13.47	53	13.29	13.05	-48	1,163	-4.13%
2020/03/11	7	14.66	22	14.52	14.40	-15	1,148	-1.31%
2020/03/10	12	14.20	12	14.29	14.40	0	1,150	0.00%
2020/03/09	1	14.65	0	0.00	14.60	1	1,144	0.09%
2020/03/06	1	14.85	5	14.95	14.85	-4	1,139	-0.35%
2020/03/05	0	14.80	1	14.95	14.80	-1	1,139	-0.09%
2020/03/04	1	14.80	3	14.80	14.70	-2	1,141	-0.18%
2020/03/03	5	15.00	12	14.87	14.85	-7	1,140	-0.61%
2020/03/02	7	14.76	6	14.64	14.65	1	1,141	0.09%
2020/02/27	10	15.31	3	15.12	14.95	7	1,136	0.62%
2020/02/26	0	0.00	14	14.92	15.05	-14	1,118	-1.25%
2020/02/25	8	14.94	12	14.98	15.00	-4	1,115	-0.36%
2020/02/24	1	15.25	1	15.25	15.10	0	1,111	0.00%
2020/02/21	12	15.35	0	0.00	15.35	12	1,107	1.08%
2020/02/20	7	15.45	3	15.45	15.45	4	1,106	0.36%
2020/02/19	2	15.35	2	15.35	15.35	0	1,104	0.00%
2020/02/18	10	15.30	0	0.00	15.25	10	1,109	0.90%
2020/02/17	3	15.35	3	15.35	15.25	0	1,111	0.00%
2020/02/14	64	15.79	60	15.86	15.60	4	1,124	0.36%
2020/02/13	18	15.18	30	15.32	15.60	-12	1,090	-1.10%
2020/02/12	15	15.40	2	15.35	15.45	13	1,068	1.22%
2020/02/11	10	15.29	8	15.38	15.30	2	1,066	0.19%
2020/02/10	12	15.74	11	15.75	15.80	1	1,045	0.10%
2020/02/07	27	15.67	3	15.68	15.65	24	1,034	2.32%
2020/02/06	22	15.86	6	15.80	15.95	16	1,044	1.53%
2020/02/05	23	15.75	3	15.88	15.60	20	1,035	1.93%
2020/02/04	17	15.92	25	15.85	15.75	-8	1,023	-0.78%
2020/02/03	5	14.80	16	14.56	15.40	-11	995	-1.10%
2020/01/31	12	15.29	1	15.30	15.25	11	976	1.13%
2020/01/30	37	15.36	68	15.26	15.20	-31	961	-3.22%
2020/01/20	21	16.68	15	16.64	16.80	6	919	0.65%
2020/01/17	8	16.44	1	16.45	16.35	7	880	0.79%
2020/01/16	48	16.42	14	16.51	16.40	34	865	3.93%
2020/01/15	50	16.73	34	16.76	16.65	16	826	1.94%
2020/01/14	7	16.53	42	16.51	16.55	-35	774	-4.52%
2020/01/13	38	16.46	59	16.61	16.60	-21	744	-2.82%
2020/01/10	244	16.80	293	16.70	16.85	-49	684	-7.16%	大買/大賣/
2020/01/09	1	16.10	16	16.10	16.10	-15	451	-3.32%
2020/01/08	2	14.40	2	14.55	14.65	0	426	0.00%
2020/01/07	0	0.00	4	14.55	14.55	-4	426	-0.94%
2020/01/06	0	0.00	16	14.63	14.55	-16	443	-3.61%
2020/01/03	5	14.90	5	14.70	14.70	0	443	0.00%
2020/01/02	2	14.85	0	0.00	14.85	2	439	0.45%
2019/12/31	0	0.00	2	14.75	14.80	-2	443	-0.45%
2019/12/30	2	14.80	12	14.85	14.80	-10	508	-1.97%
2019/12/27	4	14.85	9	14.85	14.80	-5	507	-0.99%
2019/12/26	0	0.00	3	14.80	14.90	-3	506	-0.59%
2019/12/25	8	14.79	5	14.92	14.70	3	502	0.60%
2019/12/24	3	14.55	3	14.55	14.50	0	492	0.00%
2019/12/23	2	14.55	5	14.55	14.55	-3	492	-0.61%
2019/12/20	5	14.70	5	14.61	14.60	0	494	0.00%
2019/12/19	1	14.55	0	0.00	14.60	1	495	0.20%
2019/12/18	2	14.58	19	14.58	14.50	-17	497	-3.42%
2019/12/17	5	14.89	14	14.86	14.65	-9	494	-1.82%
2019/12/16	51	14.72	12	14.73	14.80	39	484	8.05%
2019/12/12	0	0.00	10	14.35	14.35	-10	467	-2.14%
2019/12/11	0	0.00	3	14.43	14.45	-3	475	-0.63%
2019/12/10	0	0.00	2	14.35	14.35	-2	477	-0.42%
2019/12/09	0	0.00	2	14.50	14.35	-2	480	-0.42%
2019/12/06	0	0.00	5	14.37	14.40	-5	481	-1.04%
2019/12/05	4	14.10	3	14.15	14.15	1	474	0.21%
2019/12/04	1	14.20	2	14.20	14.15	-1	473	-0.21%
2019/12/03	0	0.00	2	14.25	14.15	-2	471	-0.42%
2019/12/02	6	14.15	0	0.00	14.15	6	473	1.27%
2019/11/29	1	14.25	0	0.00	14.25	1	475	0.21%
2019/11/28	9	14.33	5	14.25	14.25	4	478	0.84%
2019/11/27	4	14.35	0	0.00	14.35	4	481	0.83%
2019/11/26	0	0.00	2	14.25	14.25	-2	477	-0.42%
2019/11/25	1	14.25	1	14.30	14.35	0	478	0.00%
2019/11/22	1	14.10	1	14.20	14.15	0	476	0.00%
2019/11/21	3	13.95	3	14.15	14.15	0	479	0.00%
2019/11/20	9	14.14	2	14.10	14.20	7	482	1.45%
2019/11/19	2	14.35	0	0.00	14.35	2	480	0.42%
2019/11/18	5	14.35	14	14.30	14.30	-9	487	-1.84%
2019/11/14	8	14.51	5	14.50	14.50	3	540	0.55%
2019/11/13	21	14.90	40	14.87	14.70	-19	550	-3.45%
2019/11/11	4	14.58	3	14.58	14.60	1	533	0.19%
2019/11/08	2	14.65	8	14.55	14.70	-6	530	-1.13%
2019/11/07	10	14.37	1	14.45	14.35	9	529	1.70%
2019/11/06	12	14.55	1	14.95	14.50	11	528	2.08%
2019/11/05	7	14.86	25	15.02	14.70	-18	526	-3.42%
2019/11/04	1	14.40	0	0.00	14.45	1	513	0.19%
2019/10/31	0	0.00	7	14.40	14.30	-7	518	-1.35%
2019/10/29	5	14.40	11	14.35	14.30	-6	517	-1.16%
2019/10/28	10	14.45	0	0.00	14.40	10	522	1.91%
2019/10/25	2	14.53	4	14.45	14.45	-2	521	-0.38%
2019/10/24	7	14.40	0	0.00	14.40	7	534	1.31%
2019/10/23	17	14.45	0	0.00	14.40	17	534	3.18%
2019/10/22	5	14.60	0	0.00	14.40	5	540	0.92%
2019/10/21	0	0.00	2	14.45	14.50	-2	559	-0.36%
2019/10/18	1	14.30	0	0.00	14.25	1	562	0.18%
2019/10/17	1	14.25	0	0.00	14.30	1	573	0.17%
2019/10/16	5	14.30	0	0.00	14.25	5	595	0.84%
2019/10/15	2	14.35	1	14.50	14.30	1	619	0.16%
2019/10/14	17	14.39	9	14.44	14.35	8	669	1.20%
2019/10/09	0	0.00	10	13.85	13.85	-10	679	-1.47%
2019/10/07	5	13.95	20	14.08	14.05	-15	706	-2.12%
2019/10/04	30	14.13	37	14.76	14.00	-7	710	-0.99%
2019/10/02	2	13.60	2	13.65	13.60	0	677	0.00%
2019/10/01	5	13.55	14	13.62	13.60	-9	695	-1.29%
2019/09/27	2	13.70	0	0.00	13.60	2	802	0.25%
2019/09/26	8	13.75	0	0.00	13.80	8	803	1.00%
2019/09/25	10	13.80	0	0.00	13.75	10	804	1.24%
2019/09/24	0	0.00	10	13.95	13.90	-10	806	-1.24%
2019/09/23	15	13.82	0	0.00	13.80	15	805	1.86%
2019/09/20	13	13.90	18	13.90	13.90	-5	805	-0.62%
2019/09/19	0	0.00	10	13.90	13.90	-10	809	-1.24%
2019/09/18	13	14.04	0	0.00	14.05	13	819	1.59%
2019/09/17	0	0.00	2	14.08	14.05	-2	816	-0.25%
2019/09/16	4	14.05	12	14.15	14.10	-8	821	-0.97%
2019/09/12	13	14.20	5	14.30	14.25	8	820	0.98%
2019/09/11	2	14.10	4	14.13	14.10	-2	824	-0.24%
2019/09/10	2	14.20	3	14.35	14.25	-1	825	-0.12%
2019/09/09	2	14.40	10	14.40	14.35	-8	825	-0.97%
2019/09/06	2	14.50	2	14.70	14.60	0	830	0.00%
2019/09/05	3	14.65	0	0.00	14.70	3	829	0.36%
2019/09/04	6	14.70	0	0.00	14.70	6	830	0.72%
2019/09/02	13	14.47	4	14.65	14.50	9	835	1.08%
2019/08/30	16	14.28	8	14.10	14.30	8	835	0.96%
2019/08/28	6	14.10	13	14.01	13.95	-7	838	-0.84%
2019/08/27	7	14.04	0	0.00	13.95	7	862	0.81%
2019/08/26	3	14.05	5	14.12	13.95	-2	872	-0.23%
2019/08/23	4	14.33	12	14.21	14.20	-8	913	-0.88%
2019/08/22	3	14.45	0	0.00	14.50	3	946	0.32%
2019/08/21	14	14.49	18	14.61	14.65	-4	949	-0.42%
2019/08/20	25	14.76	3	14.85	14.70	22	964	2.28%
2019/08/19	75	14.94	52	15.05	14.95	23	1,001	2.30%
2019/08/16	2	14.13	8	13.93	14.25	-6	948	-0.63%
2019/08/15	0	0.00	5	13.19	13.40	-5	942	-0.53%
2019/08/14	2	13.68	1	13.85	13.65	1	945	0.11%
2019/08/13	1	13.60	0	0.00	13.60	1	947	0.11%
2019/08/12	0	0.00	1	13.85	13.85	-1	957	-0.10%
2019/08/08	3	13.82	41	13.73	13.80	-38	963	-3.95%
2019/08/07	0	0.00	1	13.95	13.80	-1	996	-0.10%
2019/08/06	0	0.00	7	13.69	13.75	-7	1,010	-0.69%
2019/08/05	0	14.60	0	0.00	14.00	0	1,011	0.00%
2019/08/02	2	14.28	0	0.00	14.40	2	1,025	0.20%
2019/08/01	1	14.70	3	14.83	14.70	-2	1,039	-0.19%
2019/07/31	1	14.85	3	14.83	14.85	-2	1,045	-0.19%
2019/07/30	4	14.90	6	14.83	14.70	-2	1,062	-0.19%
2019/07/29	3	15.10	1	15.10	15.00	2	1,091	0.18%
2019/07/26	9	15.17	11	15.05	15.10	-2	1,098	-0.18%
2019/07/25	0	0.00	7	14.72	14.75	-7	1,105	-0.63%
2019/07/24	7	14.45	13	14.58	14.60	-6	1,118	-0.54%
2019/07/23	40	14.59	33	14.60	14.40	7	1,131	0.62%
2019/07/22	1.4	14.80	3	14.85	14.80	-1.6	1,137	-0.14%
2019/07/19	11	15.02	8	14.98	14.95	3	1,142	0.26%
2019/07/18	21	15.15	28	15.20	15.10	-7	1,142	-0.61%
2019/07/17	22	15.73	10	15.58	15.55	12	1,133	1.06%
2019/07/16	41	17.32	22	17.29	17.25	19	1,126	1.69%
2019/07/15	10	17.19	51	17.20	17.25	-41	1,136	-3.61%
2019/07/12	6	16.93	6	16.99	17.05	0	1,139	0.00%
2019/07/11	18	16.94	0	0.00	16.85	18	1,143	1.57%
2019/07/10	28	17.07	19	17.11	17.05	9	1,157	0.78%
2019/07/09	20	16.88	50	16.88	17.00	-30	1,186	-2.53%
2019/07/08	20	17.05	8	17.02	17.00	12	1,196	1.00%
2019/07/05	11	17.15	10	17.18	17.20	1	1,296	0.08%
2019/07/04	120	17.46	93	17.24	17.10	27	1,297	2.08%	大買/
2019/07/03	1	16.35	2	16.30	16.40	-1	1,212	-0.08%
2019/07/02	5	16.15	0	0.00	16.25	5	1,260	0.40%
2019/07/01	2	16.15	0	0.00	16.20	2	1,321	0.15%
2019/06/28	2	16.05	0	0.00	16.05	2	1,400	0.14%
2019/06/27	4	16.10	4	16.20	16.10	0	1,493	0.00%
2019/06/26	1	15.85	1	16.05	16.10	0	1,646	0.00%
2019/06/25	3	16.25	0	0.00	16.05	3	1,677	0.18%
2019/06/24	1	16.30	0	0.00	16.40	1	1,690	0.06%
2019/06/21	0	0.00	2	16.48	16.35	-2	1,743	-0.11%
2019/06/20	6	16.50	9	16.60	16.60	-3	1,785	-0.17%
2019/06/19	8	16.52	17	16.56	16.60	-9	1,929	-0.47%
2019/06/18	10	16.35	1	16.40	16.40	9	2,050	0.44%
2019/06/17	0	0.00	2	16.35	16.30	-2	2,054	-0.10%
2019/06/14	5	16.40	3	16.32	16.30	2	2,078	0.10%
2019/06/12	0	0.00	2	16.43	16.40	-2	2,138	-0.09%
2019/06/11	0	0.00	10	16.45	16.45	-10	2,159	-0.46%
2019/06/10	10	16.62	38	16.65	16.60	-28	2,172	-1.29%
2019/06/06	0	0.00	6	16.50	16.50	-6	2,211	-0.27%
2019/06/05	8	16.64	5	16.75	16.60	3	2,213	0.14%
2019/06/04	18	16.60	0	0.00	16.55	18	2,218	0.81%
2019/06/03	31	16.95	27	16.75	16.70	4	2,220	0.18%
2019/05/31	11	16.91	26	17.00	16.90	-15	2,205	-0.68%
2019/05/30	37	17.15	23	17.05	17.10	14	2,200	0.64%
2019/05/29	24	16.91	15	16.92	17.05	9	2,177	0.41%
2019/05/28	0	0.00	3	16.35	16.70	-3	2,148	-0.14%
2019/05/27	31	16.69	31	16.71	16.45	0	2,153	0.00%
2019/05/24	40	16.42	47	16.47	16.50	-7	2,147	-0.33%
2019/05/23	9	15.85	0	0.00	15.85	9	2,175	0.41%
2019/05/22	15	15.90	1	15.85	15.85	14	2,188	0.64%
2019/05/21	0	0.00	8	15.93	16.00	-8	2,213	-0.36%
2019/05/20	19	15.68	0	0.00	15.70	19	2,228	0.85%
2019/05/17	44	15.95	0.2	17.50	15.85	43.8	2,242	1.96%
2019/05/16	15	16.30	16	16.28	16.20	-1	2,244	-0.04%
2019/05/15	53	16.33	43	16.16	16.50	10	2,260	0.44%
2019/05/14	15.5	15.44	60	15.40	15.60	-44.5	2,292	-1.94%
2019/05/13	5	15.80	14	15.79	15.55	-9	2,289	-0.39%
2019/05/10	10	16.12	24	16.04	16.00	-14	2,319	-0.60%
2019/05/09	23	16.37	31	16.37	16.20	-8	2,307	-0.35%
2019/05/08	13	16.69	3	16.63	16.70	10	2,291	0.44%
2019/05/07	42	16.86	32	16.83	16.80	10	2,289	0.44%
2019/05/06	18	16.55	39	16.58	16.90	-21	2,288	-0.92%
2019/05/03	5	16.55	3	16.55	16.55	2	2,257	0.09%
2019/05/02	29	16.41	75	16.40	16.45	-46	2,248	-2.05%
2019/04/30	21	16.22	46	16.20	16.25	-25	2,228	-1.12%
2019/04/29	14	16.32	27	16.17	16.10	-13	2,226	-0.58%
2019/04/26	74	16.54	11	16.52	16.60	63	2,212	2.85%
2019/04/25	14	16.38	5	16.32	16.30	9	2,188	0.41%
2019/04/24	12	16.61	5	16.69	16.50	7	2,189	0.32%
2019/04/23	9	16.79	10	16.77	16.75	-1	2,177	-0.05%
2019/04/22	13	16.99	20	17.10	17.00	-7	2,168	-0.32%
2019/04/19	41	16.80	33.4	16.89	17.10	7.6	2,160	0.35%
2019/04/18	12	16.48	16	16.56	16.20	-4	2,101	-0.19%
2019/04/17	21.2	16.88	11	16.86	16.80	10.2	2,080	0.49%
2019/04/16	20	16.85	7	16.93	16.75	13	2,083	0.62%
2019/04/15	28	17.12	38	17.14	17.00	-10	2,143	-0.47%
2019/04/12	23	17.35	40	17.39	17.25	-17	2,113	-0.80%
2019/04/11	109	17.53	150	17.60	17.45	-41	2,091	-1.96%	大買/大賣/
2019/04/10	10	17.05	56	17.09	17.15	-46	2,014	-2.28%
2019/04/09	16	16.88	21	16.86	17.00	-5	2,016	-0.25%
2019/04/08	87	17.20	75	17.00	16.95	12	2,101	0.57%
2019/04/03	56	17.51	26	17.49	17.40	30	2,058	1.46%
2019/04/02	45	17.37	47	17.54	17.20	-2	1,996	-0.10%
2019/04/01	77	17.01	117	17.08	17.15	-40	1,914	-2.09%	大賣/
2019/03/29	133	16.57	159	16.56	16.60	-26	1,818	-1.43%	大買/大賣/
2019/03/28	69	15.92	14	15.86	15.80	55	1,663	3.31%
2019/03/27	42	16.12	48.4	16.22	16.25	-6.4	1,629	-0.39%
2019/03/26	111	16.20	31	16.32	16.05	80	1,603	4.99%	大買/
2019/03/25	22	15.94	52.1	15.93	16.15	-30.1	1,549	-1.94%
2019/03/22	121	15.88	114.5	15.83	16.00	6.5	1,500	0.43%	大買/大賣/
2019/03/21	13	15.44	34	15.47	15.50	-21	1,350	-1.56%
2019/03/20	8	14.13	23	14.17	14.10	-15	1,221	-1.23%
2019/03/19	45	14.20	10	14.17	14.20	35	1,215	2.88%
2019/03/18	70	14.31	34	14.31	14.30	36	1,190	3.02%
2019/03/15	57	14.02	24	14.01	14.05	33	1,145	2.88%
2019/03/14	27	13.97	28	13.99	13.90	-1	1,125	-0.09%
2019/03/13	18	13.89	17	13.92	13.90	1	1,130	0.09%
2019/03/12	31	13.81	44	13.86	13.90	-13	1,130	-1.15%
2019/03/11	7	13.56	20	13.60	13.55	-13	1,116	-1.16%
2019/03/08	12	13.04	20	13.27	13.35	-8	1,137	-0.70%
2019/03/07	7	13.64	7	13.65	13.60	0	1,139	0.00%
2019/03/06	6	13.68	17	13.62	13.60	-11	1,147	-0.96%
2019/03/05	6	13.57	3	13.65	13.55	3	1,147	0.26%
2019/03/04	14	13.78	3	13.78	13.60	11	1,151	0.96%
2019/02/27	6	13.60	32	13.72	13.60	-26	1,145	-2.27%
2019/02/26	11	13.58	10	13.60	13.55	1	1,148	0.09%
2019/02/25	18	13.85	18	13.88	13.75	0	1,140	0.00%
2019/02/22	64	14.09	95	14.17	13.85	-31	1,125	-2.75%
2019/02/21	26	13.76	2	14.00	13.65	24	1,060	2.26%
2019/02/20	15	14.10	34	13.98	13.80	-19	1,054	-1.80%
2019/02/19	29	13.96	19	14.04	13.85	10	1,043	0.96%
2019/02/18	8	13.73	9	13.86	13.65	-1	1,049	-0.10%
2019/02/15	15	13.62	12	13.61	13.65	3	1,060	0.28%
2019/02/14	16	13.90	31	13.87	13.70	-15	1,076	-1.39%
2019/02/13	50	13.95	99	14.02	13.95	-49	1,110	-4.41%
2019/02/12	7	13.21	18	13.34	13.30	-11	1,063	-1.03%
2019/02/11	29	13.19	54	13.13	13.30	-25	1,055	-2.37%
2019/01/30	0	0.00	22	12.75	12.75	-22	1,017	-2.16%
2019/01/29	5	12.80	1	12.85	12.80	4	1,011	0.40%
2019/01/28	0	0.00	29	12.94	12.95	-29	1,010	-2.87%
2019/01/25	42	12.93	44	12.94	12.90	-2	1,009	-0.20%
2019/01/24	2	12.65	83	12.68	12.65	-81	1,003	-8.07%
2019/01/23	16	12.69	4	12.70	12.70	12	1,010	1.19%
2019/01/22	4	12.81	8	12.90	12.80	-4	1,016	-0.39%
2019/01/21	21	13.02	21	13.08	13.00	0	1,012	0.00%
2019/01/18	0	0.00	8	12.95	12.85	-8	999	-0.80%
2019/01/17	14	12.96	8	12.99	12.85	6	995	0.60%
2019/01/16	5	12.99	5	12.97	12.90	0	991	0.00%
2019/01/15	3	12.65	7	12.72	12.70	-4	974	-0.41%
2019/01/14	19	12.62	37	12.56	12.55	-18	974	-1.85%
2019/01/11	25	12.85	10	12.90	12.75	15	978	1.53%
2019/01/10	5	12.90	13	12.85	12.85	-8	970	-0.82%
2019/01/09	0	0.00	5	12.85	12.85	-5	969	-0.52%
2019/01/08	19	12.94	11.5	12.95	12.90	7.5	965	0.78%
2019/01/07	151	13.22	176	13.16	13.25	-25	945	-2.64%	大買/大賣/
2019/01/04	2	12.50	1	12.45	12.50	1	867	0.12%
2019/01/03	9	12.71	5	12.73	12.75	4	882	0.45%
2019/01/02	33	12.88	41	12.91	12.80	-8	880	-0.91%
2018/12/28	33	12.53	18	12.53	12.80	15	841	1.78%
2018/12/27	96	12.83	26	13.00	12.55	70	821	8.52%
2018/12/26	1	12.05	3	11.90	11.95	-2	712	-0.28%
2018/12/25	0	0.00	3	11.62	11.70	-3	706	-0.42%
2018/12/24	9	11.58	0	0.00	11.60	9	707	1.27%
2018/12/21	1	11.65	1	11.80	11.55	0	711	0.00%
2018/12/20	1	11.55	12	11.50	11.50	-11	714	-1.54%
2018/12/19	3	11.95	5	11.90	11.80	-2	711	-0.28%
2018/12/18	2	11.85	10	11.90	11.90	-8	716	-1.12%
2018/12/14	2	11.85	1	11.95	11.90	1	730	0.14%
2018/12/12	3	11.90	3	12.00	12.05	0	763	0.00%
2018/12/11	11	11.95	6	11.95	11.95	5	764	0.65%
2018/12/10	3	11.80	3	11.75	11.80	0	769	0.00%
2018/12/07	11	11.91	7	11.93	11.90	4	769	0.52%
2018/12/06	36	11.91	22	11.78	11.80	14	772	1.81%
2018/12/05	20	12.75	22	12.67	12.50	-2	745	-0.27%
2018/12/04	20	13.19	21	13.17	13.20	-1	725	-0.14%
2018/12/03	12	12.88	4	12.91	12.95	8	701	1.14%
2018/11/30	9	12.54	5	12.65	12.65	4	672	0.59%
2018/11/29	3	12.55	12	12.61	12.50	-9	660	-1.36%
2018/11/28	5	12.60	4	12.68	12.70	1	643	0.16%
2018/11/27	11	12.60	2	12.50	12.55	9	635	1.42%
2018/11/26	12	12.82	2	12.85	12.65	10	627	1.59%
2018/11/23	27	12.58	28	12.57	12.60	-1	612	-0.16%
2018/11/22	9	12.46	3	12.55	12.40	6	609	0.98%
2018/11/21	10	12.45	13	12.53	12.60	-3	621	-0.48%
2018/11/20	25	12.69	3	12.65	12.60	22	620	3.54%
2018/11/19	28	12.90	2	12.85	12.90	26	614	4.23%
2018/11/16	23	12.89	30	12.98	12.90	-7	617	-1.13%
2018/11/15	78	13.16	25	12.96	13.10	53	597	8.87%
2018/11/14	11	13.15	17.4	13.29	12.95	-6.4	572	-1.12%
2018/11/13	12	12.97	15	13.06	13.10	-3	545	-0.55%
2018/11/12	71	13.30	75	13.32	13.10	-4	543	-0.74%
2018/11/09	7	11.97	23	12.71	12.80	-16	493	-3.24%
2018/11/08	9	11.56	12	11.49	11.65	-3	475	-0.63%
2018/11/07	0	0.00	4	11.10	11.10	-4	473	-0.85%
2018/11/06	7	11.00	0	10.95	11.00	7	503	1.39%
2018/11/05	25	10.87	16	10.80	10.90	9	519	1.73%
2018/11/02	0	0.00	25	10.94	11.15	-25	521	-4.80%
2018/11/01	0	0.00	42	10.70	10.90	-42	525	-7.99%
2018/10/29	1	11.05	1	11.10	10.95	0	504	0.00%
2018/10/26	2	11.30	8	11.30	11.00	-6	517	-1.16%
2018/10/25	11	11.59	0	0.00	11.15	11	520	2.11%
2018/10/24	12	11.78	0	0.00	11.90	12	521	2.30%
2018/10/22	13	11.72	2	11.80	11.85	11	520	2.11%
2018/10/19	0	0.00	5	11.65	11.70	-5	519	-0.96%
2018/10/18	1	11.70	68	11.70	11.70	-67	511	-13.09%
2018/10/17	14	11.96	4	11.90	11.90	10	506	1.97%
2018/10/16	6	11.48	10	11.86	11.95	-4	503	-0.79%
2018/10/15	3	11.25	0	0.00	11.20	3	498	0.60%
2018/10/12	0	0.00	25	10.42	10.95	-25	500	-5.00%
2018/10/11	13	11.05	12	11.03	11.00	1	492	0.20%
2018/10/09	6	12.43	0	0.00	12.20	6	470	1.28%
2018/10/05	7	12.50	9	12.55	12.75	-2	467	-0.43%
2018/10/04	2	13.00	1	13.10	12.95	1	460	0.22%
2018/10/03	5	13.04	0	0.00	13.00	5	465	1.08%
2018/10/02	8	13.29	1	13.20	13.15	7	465	1.51%
2018/10/01	8	13.55	0	0.00	13.35	8	463	1.72%
2018/09/27	36	13.58	9	13.54	13.50	27	466	5.78%
2018/09/25	13	13.34	92	13.30	13.30	-79	484	-16.31%
2018/09/21	5	13.55	1	13.60	13.40	4	480	0.83%
2018/09/20	5	13.80	2	13.75	13.50	3	481	0.62%
2018/09/19	26	13.47	22	13.58	13.70	4	473	0.84%
2018/09/14	5	13.00	42	12.82	12.90	-37	454	-8.15%
2018/09/13	9	12.90	8	12.85	12.90	1	457	0.22%
2018/09/12	37	12.96	0	0.00	12.90	37	464	7.96%
2018/09/11	0	0.00	2	12.90	12.90	-2	467	-0.43%
2018/09/10	1	12.90	5	12.74	12.80	-4	471	-0.85%
2018/09/07	2	13.00	0	0.00	13.00	2	471	0.42%
2018/09/06	3	13.15	2.6	13.10	13.10	0.4	481	0.09%
2018/09/05	0	0.00	6	13.35	13.35	-6	511	-1.17%
2018/09/04	2	13.35	1	13.35	13.40	1	613	0.16%
2018/09/03	9	13.56	23	13.59	13.35	-14	620	-2.26%
2018/08/31	16	13.77	18	13.80	13.70	-2	625	-0.32%
2018/08/30	8	13.79	0	0.00	13.65	8	631	1.27%
2018/08/29	3	13.85	7	13.80	13.75	-4	649	-0.62%
2018/08/28	25	13.54	14	13.56	13.55	11	717	1.53%
2018/08/27	0	0.00	3	13.30	13.20	-3	715	-0.42%
2018/08/24	1	13.40	13	13.26	13.20	-12	722	-1.66%
2018/08/23	11	13.44	6	13.18	13.45	5	734	0.68%
2018/08/22	10	13.03	1	13.15	13.00	9	796	1.13%
2018/08/21	6	12.88	7.6	13.00	13.10	-1.6	862	-0.18%
2018/08/20	3	12.95	2	13.00	12.95	1	862	0.12%
2018/08/17	12	12.85	26	13.02	13.10	-14	862	-1.62%
2018/08/16	4	12.66	0	0.00	12.60	4	835	0.48%
2018/08/15	0	0.00	1	12.80	12.80	-1	826	-0.12%
2018/08/14	0	0.00	6	13.08	13.00	-6	826	-0.73%
2018/08/13	34	12.78	28	12.74	12.85	6	835	0.72%
2018/08/10	26	13.63	10	13.57	13.45	16	804	1.99%
2018/08/09	5	14.05	4	13.96	14.00	1	794	0.13%
2018/08/08	5	14.05	2	14.10	14.15	3	792	0.38%
2018/08/07	5	14.25	5	14.15	14.10	0	790	0.00%
2018/08/06	0	0.00	7	14.25	14.15	-7	796	-0.88%
2018/08/03	5	14.35	0	0.00	14.35	5	813	0.61%
2018/08/02	0	0.00	2	14.35	14.35	-2	811	-0.25%
2018/08/01	5	14.45	0	0.00	14.50	5	801	0.62%
2018/07/31	2	14.35	4	14.40	14.45	-2	799	-0.25%
2018/07/30	10	14.45	0	0.00	14.35	10	796	1.25%
2018/07/27	53	14.76	0	0.00	14.85	53	795	6.67%
2018/07/26	20	14.70	3	14.75	14.65	17	796	2.13%
2018/07/25	31	14.73	23	14.52	14.90	8	796	1.00%
2018/07/24	26	14.53	0	0.00	14.55	26	796	3.26%
2018/07/23	43	14.55	0	0.00	14.45	43	801	5.36%
2018/07/19	8	14.50	9	14.43	14.40	-1	810	-0.12%
2018/07/18	7	15.03	69	14.98	15.00	-62	819	-7.56%
2018/07/16	0	0.00	2	15.00	14.90	-2	835	-0.24%
2018/07/13	6	14.88	0	0.00	15.00	6	843	0.71%
2018/07/11	4	14.55	5	14.91	15.00	-1	855	-0.12%
2018/07/10	7	14.59	1	14.65	14.75	6	868	0.69%
2018/07/05	0	0.00	1	14.25	14.55	-1	886	-0.11%
2018/07/04	13	14.76	2	14.20	14.35	11	903	1.22%
2018/07/03	3	15.00	0	0.00	14.90	3	952	0.31%
2018/06/29	10	15.26	0	0.00	15.25	10	1,048	0.95%
2018/06/28	18	15.05	1	15.20	15.05	17	1,049	1.62%
2018/06/27	56	15.14	0	0.00	15.00	56	1,059	5.29%
2018/06/26	7	14.90	1	14.80	15.00	6	1,065	0.56%
2018/06/22	5	15.20	9.2	15.21	15.40	-4.2	1,132	-0.37%
2018/06/21	22	15.61	6	15.68	15.55	16	1,165	1.37%
2018/06/20	14	15.31	0	0.00	15.35	14	1,173	1.19%
2018/06/19	9	15.57	1	15.65	15.50	8	1,181	0.68%
2018/06/15	4	15.65	4	15.68	15.70	0	1,219	0.00%
2018/06/14	20	15.84	5	15.70	15.70	15	1,284	1.17%
2018/06/13	24	16.07	59	15.95	15.95	-35	1,321	-2.65%
2018/06/12	106	16.30	89	16.37	16.15	17	1,348	1.26%	大買/
2018/06/11	4	15.59	2	15.80	15.55	2	1,349	0.15%
2018/06/08	16	15.80	1	15.65	15.60	15	1,351	1.11%
2018/06/07	9	15.59	1	15.60	15.60	8	1,346	0.59%
2018/06/06	17	15.67	6	15.60	15.60	11	1,342	0.82%
2018/06/05	132	16.27	121	16.22	15.95	11	1,324	0.83%	大買/大賣/
2018/06/04	24	15.76	16	15.93	15.80	8	1,251	0.64%
2018/06/01	15	15.68	11	15.72	15.60	4	1,235	0.32%
2018/05/31	9	15.82	71	15.61	15.65	-62	1,229	-5.04%
2018/05/30	156	16.01	116	15.93	16.00	40	1,216	3.29%	大買/大賣/
2018/05/29	30	15.45	46	15.56	15.60	-16	1,140	-1.40%
2018/05/28	2	14.45	1	14.50	14.50	1	1,072	0.09%
2018/05/25	5	14.47	3	14.65	14.55	2	1,072	0.19%
2018/05/24	4	14.63	0	0.00	14.50	4	1,074	0.37%
2018/05/23	2	15.00	3	14.85	14.90	-1	1,075	-0.09%
2018/05/22	5	14.91	2	14.95	14.85	3	1,078	0.28%
2018/05/21	11	14.92	8	14.91	14.90	3	1,084	0.28%
2018/05/17	0	0.00	6	14.49	14.50	-6	1,090	-0.55%
2018/05/16	3	14.07	7	14.15	14.20	-4	1,089	-0.37%
2018/05/15	3	13.95	2	13.95	13.90	1	1,095	0.09%
2018/05/14	14	14.06	1	14.15	14.15	13	1,117	1.16%
2018/05/11	7	14.59	204	14.43	14.35	-197	1,125	-17.50%	大賣/鉅額交易
2018/05/10	3	15.05	29	15.00	15.05	-26	1,110	-2.34%
2018/05/09	3	14.97	91	14.90	14.90	-88	1,112	-7.91%
2018/05/08	3	14.97	1	15.15	15.10	2	1,113	0.18%
2018/05/04	3	14.90	6	15.00	15.00	-3	1,122	-0.27%
2018/05/03	3	14.85	0	14.90	14.90	3	1,126	0.27%
2018/05/02	3	15.00	2	15.03	15.05	1	1,132	0.09%
2018/04/27	7	14.97	5	15.00	14.95	2	1,160	0.17%
2018/04/26	3	14.85	1	15.50	14.95	2	1,173	0.17%
2018/04/25	0	0.00	20	15.45	15.45	-20	1,175	-1.70%
2018/04/24	0	0.00	4	15.55	15.55	-4	1,190	-0.34%
2018/04/23	20	15.87	0.1	15.75	15.85	19.9	1,213	1.64%
2018/04/20	2	15.50	2	15.50	15.45	0	1,270	0.00%
2018/04/19	19	15.83	137	15.78	15.70	-118	1,369	-8.62%	大賣/鉅額交易
2018/04/18	2	16.00	11	15.90	15.90	-9	1,418	-0.63%
2018/04/17	10	15.85	0	0.00	16.00	10	1,469	0.68%
2018/04/16	18	16.15	11	16.18	15.95	7	1,480	0.47%
2018/04/13	4	15.93	3.2	15.84	15.70	0.8	1,475	0.06%
2018/04/12	1	16.10	23	15.87	15.85	-22	1,500	-1.47%
2018/04/11	1	16.10	5.1	16.20	16.05	-4.1	1,517	-0.27%
2018/04/10	11	16.19	44	16.16	16.10	-33	1,580	-2.09%
2018/04/09	6	16.50	152	16.49	16.05	-146	1,583	-9.22%	大賣/鉅額交易
2018/04/03	119	16.12	67	16.14	16.25	52	1,527	3.40%	大買/
2018/04/02	31	15.80	52	15.84	15.95	-21	1,466	-1.43%
2018/03/31	3	15.52	1	15.60	15.45	2	1,486	0.13%
2018/03/30	7	15.56	3	15.57	15.30	4	1,482	0.27%
2018/03/29	29	15.63	6	15.55	15.50	23	1,483	1.55%
2018/03/28	5	15.51	9	15.54	15.45	-4	1,521	-0.26%
2018/03/27	54	16.07	51.2	16.01	15.65	2.9	1,513	0.19%
2018/03/26	60	15.67	248	15.72	15.60	-188	1,447	-12.99%	大賣/鉅額交易
2018/03/23	15	15.32	15	15.20	15.40	0	1,411	0.00%
2018/03/22	56	15.43	15	15.42	15.35	41	1,408	2.91%
2018/03/21	24	15.64	39	15.70	15.60	-15	1,393	-1.08%
2018/03/20	262	15.72	45	15.65	15.65	217	1,351	16.05%	大買/鉅額交易
2018/03/19	158.5	15.19	75	15.28	15.10	83.5	1,287	6.48%	大買/
2018/03/16	40	14.97	10	14.77	14.70	30	1,236	2.43%
2018/03/15	28	14.89	101	14.73	15.30	-73	1,180	-6.18%	大賣/
2018/03/14	12	13.98	25	14.05	13.95	-13	1,088	-1.19%
2018/03/13	8	13.69	17	13.84	13.85	-9	1,106	-0.81%
2018/03/12	14	13.83	0	0.00	13.75	14	1,110	1.26%
2018/03/09	0	0.00	12	14.02	14.05	-12	1,118	-1.07%
2018/03/08	13	14.03	0	0.00	14.05	13	1,142	1.14%
2018/03/07	3	14.05	13	14.18	14.05	-10	1,158	-0.86%
2018/03/06	9	14.09	31	14.26	14.10	-22	1,176	-1.87%
2018/03/05	0	0.00	5	14.33	14.25	-5	1,197	-0.42%
2018/02/27	5	14.36	1	14.35	14.30	4	1,299	0.31%
2018/02/26	0	0.00	7	14.50	14.50	-7	1,317	-0.53%
2018/02/23	10	14.34	5	14.31	14.35	5	1,357	0.37%
2018/02/22	0	14.30	4	14.16	14.30	-4	1,397	-0.29%
2018/02/21	8	13.89	6	14.05	13.90	2	1,418	0.14%
2018/02/12	0	13.85	17	13.77	13.80	-17	1,444	-1.18%
2018/02/09	2	13.45	51	13.01	13.70	-49	1,477	-3.32%
2018/02/08	1	14.00	3	14.50	14.10	-2	1,475	-0.14%
2018/02/07	13	14.41	0	0.00	14.20	13	1,497	0.87%
2018/02/06	36	14.26	17	14.37	13.90	19	1,540	1.23%
2018/02/05	39	15.12	294	15.02	15.20	-255	1,651	-15.44%	大賣/鉅額交易
2018/02/02	21	15.59	0	0.00	15.55	21	1,778	1.18%
2018/02/01	4	15.75	0	0.00	15.70	4	1,851	0.22%
2018/01/31	6	15.70	1	15.70	15.75	5	2,122	0.24%
2018/01/30	17	16.05	7	15.83	15.70	10	2,140	0.47%
2018/01/29	6	15.78	2	15.90	15.75	4	2,185	0.18%
2018/01/26	4	15.73	0	0.00	15.80	4	2,189	0.18%
2018/01/25	10	16.10	4	15.85	15.85	6	2,190	0.27%
2018/01/24	6	15.92	2	15.85	15.95	4	2,251	0.18%
2018/01/23	29	15.88	16	15.90	15.60	13	2,252	0.58%
2018/01/22	41	16.29	5	16.12	16.10	36	2,235	1.61%
2018/01/19	23	16.43	3	16.30	16.30	20	2,239	0.89%
2018/01/18	55	16.56	21	16.50	16.40	34	2,285	1.49%
2018/01/17	74	16.74	11	16.56	16.60	63	2,279	2.76%
2018/01/16	131	17.34	67	17.15	17.00	64	2,252	2.84%	大買/
2018/01/15	131	17.20	195	17.23	17.40	-64	2,191	-2.92%	大買/大賣/
2018/01/12	242	16.84	102	16.93	16.55	140	2,121	6.60%	大買/大賣/鉅額交易
2018/01/11	164	16.79	112	16.84	16.80	52	2,071	2.51%	大買/大賣/
2018/01/10	57	16.49	23	16.49	16.35	34	2,024	1.68%
2018/01/09	58	16.15	16	16.35	16.15	42	2,019	2.08%
2018/01/08	91	16.43	12	16.47	16.35	79	2,044	3.86%
2018/01/05	147	16.57	14	16.59	16.60	133	2,024	6.57%	大買/鉅額交易
2018/01/04	56	16.68	124.6	16.79	16.75	-68.6	2,005	-3.42%	大賣/
2018/01/03	4	16.15	34	16.20	16.25	-30	1,974	-1.52%
2018/01/02	0	0.00	3	16.02	16.15	-3	1,987	-0.15%