振發 (5426)-新光券商分點個股進出

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

振發

(5426)

可現股當沖

股價
32.80
漲跌
▼1.80
漲幅
-5.20%
成交量
4,616張
產業
上櫃電腦及週邊類股
76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

振發 (5426)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
2024/04/19	32.1	32.05	12	32.35	32.80	20.1	18,065	0.11%
2024/04/18	13	35.50	2	35.70	34.60	11	19,254	0.06%
2024/04/17	27	35.37	9	35.32	35.00	18	19,676	0.09%
2024/04/16	30	35.74	17	35.38	34.60	13	20,219	0.06%
2024/04/15	58	38.04	31	37.91	37.70	27	20,318	0.13%
2024/04/12	120	39.64	145.3	39.67	39.30	-25.3	20,293	-0.12%	大買/大賣/
2024/04/11	93	38.66	88	38.50	37.95	5	20,128	0.02%
2024/04/10	37	37.29	40.4	37.49	37.50	-3.3	20,059	-0.02%
2024/04/09	27.3	37.35	24	37.04	37.05	3.3	20,262	0.02%
2024/04/08	77.1	37.90	80	38.22	37.40	-2.9	20,310	-0.01%
2024/04/03	52	37.19	50.4	36.73	36.90	1.6	20,343	0.01%
2024/04/02	11	35.29	20	35.74	35.30	-9	20,273	-0.04%
2024/04/01	16	36.45	51	36.30	36.30	-35	20,291	-0.17%
2024/03/29	24	36.68	19	37.39	36.25	5	20,334	0.02%
2024/03/28	21	36.58	12	36.65	36.05	9	20,361	0.04%
2024/03/27	20	36.98	32	36.65	36.30	-12	20,399	-0.06%
2024/03/26	284.5	38.52	229	38.28	37.10	55.5	20,416	0.27%	大買/大賣/
2024/03/25	7	36.89	26.1	36.56	37.50	-19.1	20,087	-0.10%
2024/03/22	3.3	34.78	4	34.51	34.10	-0.7	20,058	0.00%
2024/03/21	17.1	34.51	7	34.79	34.55	10.1	20,125	0.05%
2024/03/20	23.1	35.10	3	35.30	34.60	20.1	20,235	0.10%
2024/03/19	12	35.78	15.4	35.50	35.65	-3.4	21,015	-0.02%
2024/03/18	15.4	36.37	21	36.45	36.40	-5.7	21,378	-0.03%
2024/03/15	12.1	36.60	13	36.40	36.20	-0.9	21,867	0.00%
2024/03/14	44.3	36.53	60	35.81	36.75	-15.7	22,196	-0.07%
2024/03/13	20.1	36.98	38.1	36.36	36.05	-18	22,379	-0.08%
2024/03/12	55.6	37.59	45	37.64	37.65	10.6	22,462	0.05%
2024/03/11	37.3	36.67	75	36.55	36.55	-37.7	22,592	-0.17%
2024/03/08	79.9	38.00	91.4	37.57	37.50	-11.5	22,701	-0.05%
2024/03/07	132.1	39.83	96.1	39.31	38.55	36	22,768	0.16%	大買/
2024/03/06	380.1	41.28	278.1	41.09	40.95	102.1	22,730	0.45%	大買/大賣/鉅額交易
2024/03/05	148.3	37.92	251.8	38.58	39.60	-103.5	22,147	-0.47%	大買/大賣/鉅額交易
2024/03/04	20.7	36.22	71	36.70	36.00	-50.3	21,913	-0.23%
2024/03/01	25.4	36.89	16.1	36.75	36.60	9.3	21,855	0.04%
2024/02/29	52.6	37.38	73	37.28	37.20	-20.4	21,792	-0.09%
2024/02/27	128.3	37.81	103	37.56	37.05	25.2	21,735	0.12%	大買/大賣/
2024/02/26	73.1	39.57	59.5	39.89	39.05	13.6	21,661	0.06%
2024/02/23	84.5	40.06	125	39.68	39.25	-40.5	21,566	-0.19%	大賣/
2024/02/22	89.8	39.95	73.4	39.82	39.60	16.4	21,462	0.08%
2024/02/21	68	40.62	98.1	40.81	40.20	-30	21,362	-0.14%
2024/02/20	148.3	41.53	127	41.48	40.10	21.3	21,206	0.10%	大買/大賣/
2024/02/19	430	43.88	354.2	43.94	42.75	75.8	21,010	0.36%	大買/大賣/
2024/02/16	233	40.75	424.2	41.39	41.90	-191.2	20,393	-0.94%	大買/大賣/鉅額交易
2024/02/15	122	39.45	115	39.19	38.10	7	19,857	0.04%	大買/大賣/
2024/02/05	245.4	38.76	244.1	38.59	38.90	1.2	19,613	0.01%	大買/大賣/
2024/02/02	134.2	38.17	253	37.81	37.60	-118.8	19,217	-0.62%	大買/大賣/鉅額交易
2024/02/01	130	39.37	248.3	39.01	38.55	-118.2	19,034	-0.62%	大買/大賣/鉅額交易
2024/01/31	357	40.32	221	40.20	39.60	136	18,796	0.72%	大買/大賣/鉅額交易
2024/01/30	333.1	40.34	715.4	39.53	39.75	-382.2	18,472	-2.07%	大買/大賣/鉅額交易
2024/01/29	765	42.10	561.1	41.93	41.85	203.9	17,964	1.13%	大買/大賣/鉅額交易
2024/01/26	679.2	41.96	659.5	41.92	41.90	19.7	17,310	0.11%	大買/大賣/
2024/01/25	694.2	41.44	669.4	41.80	40.60	24.8	16,547	0.15%	大買/大賣/
2024/01/24	535	39.16	597.4	39.31	39.00	-62.4	15,522	-0.40%	大買/大賣/
2024/01/23	631.5	39.86	722.9	39.77	39.80	-91.4	15,022	-0.61%	大買/大賣/
2024/01/22	599.1	38.08	567.6	37.98	37.70	31.5	14,134	0.22%	大買/大賣/
2024/01/19	1,300.6	37.17	1,295.7	37.26	37.75	4.8	13,503	0.04%	大買/大賣/
2024/01/18	1,742.6	34.27	1,280	34.30	35.10	462.6	12,094	3.82%	大買/大賣/鉅額交易
2024/01/17	231	31.12	593.8	33.31	33.75	-362.8	9,642	-3.76%	大買/大賣/鉅額交易
2024/01/16	359.1	28.83	528	28.99	30.70	-168.9	8,994	-1.88%	大買/大賣/鉅額交易
2024/01/15	694.1	29.82	688	29.96	29.45	6.1	8,630	0.07%	大買/大賣/
2024/01/12	1,009	31.64	688.1	31.18	28.95	320.9	7,842	4.09%	大買/大賣/鉅額交易
2024/01/11	264	30.94	345	31.48	32.15	-81	6,586	-1.23%	大買/大賣/
2024/01/10	279	28.04	343.6	28.42	29.25	-64.6	6,153	-1.05%	大買/大賣/
2024/01/09	62	25.32	178.3	25.79	26.60	-116.3	5,601	-2.08%	大賣/鉅額交易
2024/01/08	21.7	24.51	33.3	24.47	24.20	-11.6	5,475	-0.21%
2024/01/05	64	24.51	45	24.51	24.40	19	5,453	0.35%
2024/01/04	58	24.15	26	24.56	24.05	32	5,417	0.59%
2024/01/03	331.8	24.97	199.3	24.81	24.70	132.5	5,364	2.47%	大買/大賣/鉅額交易
2024/01/02	47	27.15	69.1	26.96	27.25	-22.1	5,231	-0.42%
2023/12/29	134	28.48	169	28.45	28.30	-35	5,261	-0.67%	大買/大賣/
2023/12/28	44.3	29.51	62	29.95	29.20	-17.7	5,177	-0.34%
2023/12/27	84	31.01	38.1	30.87	30.75	45.9	5,346	0.86%
2023/12/26	78	30.09	70.3	30.25	30.60	7.8	5,407	0.14%
2023/12/25	104.1	28.23	80	28.38	28.50	24.1	5,448	0.44%	大買/
2023/12/22	85.1	30.19	98.4	30.15	29.70	-13.4	5,361	-0.25%
2023/12/21	70.4	30.04	36.3	30.18	31.00	34.1	5,278	0.65%
2023/12/20	73	29.62	74.9	29.25	30.00	-1.9	5,202	-0.04%
2023/12/19	62	27.06	33	27.07	27.30	29	5,104	0.57%
2023/12/18	109.2	26.59	102	26.31	26.55	7.2	5,055	0.14%	大買/大賣/
2023/12/15	130.1	26.88	145.1	26.25	27.40	-15	4,974	-0.30%	大買/大賣/
2023/12/14	879.3	26.61	662.5	26.71	25.80	216.8	4,838	4.48%	大買/大賣/鉅額交易
2023/12/13	278.1	24.62	306.2	24.79	25.20	-28.2	4,033	-0.70%	大買/大賣/
2023/12/12	552.3	21.80	412.9	22.28	22.95	139.4	3,657	3.81%	大買/大賣/鉅額交易
2023/12/11	172	19.57	187.1	20.05	20.90	-15.1	3,252	-0.47%	大買/大賣/
2023/12/08	109.3	18.67	145	18.52	19.00	-35.7	2,893	-1.24%	大買/大賣/
2023/12/07	208	18.23	126	17.99	17.30	82	2,663	3.08%	大買/大賣/
2023/12/06	202	18.21	194.4	18.06	18.55	7.7	2,524	0.30%	大買/大賣/
2023/12/05	70.4	16.76	91	17.09	17.35	-20.6	2,292	-0.90%
2023/12/04	116.1	17.10	91.2	17.20	16.35	24.9	2,142	1.16%	大買/
2023/12/01	84.3	16.64	78	16.77	16.90	6.3	1,988	0.31%
2023/11/30	4	15.76	1	15.50	15.50	3	1,857	0.16%
2023/11/29	13.3	15.60	14	15.59	15.50	-0.7	1,851	-0.04%
2023/11/28	9.1	15.19	4	15.24	15.20	5.1	1,849	0.28%
2023/11/27	2	15.23	2	15.15	14.95	0	1,850	0.00%
2023/11/24	21	15.72	7	15.60	15.30	14	1,849	0.76%
2023/11/22	26.1	15.58	2.3	15.54	15.50	23.7	1,796	1.32%
2023/11/21	1	15.70	1	15.60	15.60	0	1,801	0.00%
2023/11/20	1.1	15.70	2	15.55	15.65	-0.9	1,809	-0.05%
2023/11/17	6	15.56	11.3	15.81	15.65	-5.3	1,826	-0.29%
2023/11/16	2.3	15.68	12.2	15.40	15.75	-9.9	1,850	-0.54%
2023/11/15	4	14.49	6	14.46	14.50	-2	1,813	-0.11%
2023/11/14	1	14.20	1	14.15	14.15	0	1,827	0.00%
2023/11/13	1	14.20	1	14.15	14.15	0	1,831	0.00%
2023/11/10	1	14.40	1	14.20	14.20	0	1,839	0.00%
2023/11/09	5	14.65	1	14.85	14.45	4	1,873	0.21%
2023/11/08	6.3	15.15	5.3	15.26	15.05	1	1,867	0.05%
2023/11/07	11	15.20	26	15.06	14.90	-15	1,853	-0.81%
2023/11/06	16	15.21	18	15.09	14.95	-2	1,849	-0.11%
2023/11/03	2	14.73	2	14.75	14.75	0	1,835	0.00%
2023/11/02	62	14.99	63	15.13	14.65	-1	1,829	-0.05%
2023/11/01	8	14.44	1	14.25	14.25	7	1,800	0.39%
2023/10/31	3	15.02	2	14.53	14.50	1	1,798	0.06%
2023/10/30	19	15.38	16	15.25	14.95	3	1,791	0.17%
2023/10/27	46	15.29	36	15.02	15.05	10	1,766	0.56%
2023/10/26	4	14.41	1	14.30	14.30	3	1,693	0.18%
2023/10/25	17.3	14.87	30	14.67	14.75	-12.7	1,701	-0.75%
2023/10/24	14	14.18	12	14.21	14.20	2	1,702	0.12%
2023/10/23	1	14.15	0	0.00	13.80	1	1,724	0.06%
2023/10/20	10	13.70	12	13.74	13.85	-2	1,768	-0.11%
2023/10/19	0	0.00	8	13.91	14.00	-8	1,783	-0.45%
2023/10/18	11	14.08	3.3	13.99	13.90	7.7	1,786	0.43%
2023/10/17	7	14.67	2	14.38	14.35	5	1,793	0.28%
2023/10/16	1	15.05	0	0.00	14.55	1	1,822	0.06%
2023/10/13	6	15.44	6	15.45	15.05	0	1,855	0.00%
2023/10/12	5	15.21	3	15.27	15.30	2	1,912	0.10%
2023/10/11	12.1	15.39	18.1	15.43	15.40	-6	1,985	-0.30%
2023/10/06	79	16.35	84.2	16.58	16.10	-5.2	2,149	-0.24%
2023/10/05	41	16.06	47.1	16.22	16.05	-6.1	2,068	-0.29%
2023/10/04	32	15.92	91.1	15.87	15.55	-59.1	1,974	-2.99%
2023/10/03	78.3	15.83	401.1	15.97	15.90	-322.8	1,917	-16.84%	大賣/鉅額交易
2023/10/02	90	15.01	80.3	15.30	15.95	9.7	1,823	0.53%
2023/09/28	45.1	14.38	191.6	14.13	14.50	-146.5	1,997	-7.33%	大賣/鉅額交易
2023/09/27	9.3	13.19	12	13.28	13.20	-2.6	1,955	-0.13%
2023/09/26	88.2	13.23	12	13.31	13.15	76.1	2,207	3.45%
2023/09/25	1.1	13.30	1	13.25	13.25	0.1	2,347	0.00%
2023/09/22	2	13.13	2	13.20	13.20	0	2,395	0.00%
2023/09/21	17	13.06	11	12.96	13.05	6	2,469	0.24%
2023/09/20	12	13.20	11	13.25	13.20	1	2,494	0.04%
2023/09/19	24	13.30	14	13.23	13.20	10	2,561	0.39%
2023/09/18	228	13.29	5	13.32	13.35	223	2,669	8.35%	大買/鉅額交易
2023/09/15	10	13.45	8	13.46	13.25	2	2,903	0.07%
2023/09/14	86	13.80	60	13.77	13.65	26	3,001	0.87%
2023/09/12	1	12.65	1	12.65	12.65	0	3,181	0.00%
2023/09/11	17	12.98	3	12.67	12.60	14	3,231	0.43%
2023/09/08	81	13.14	3	13.20	13.10	78	3,246	2.40%
2023/09/07	12	13.44	0	0.00	13.20	12	3,297	0.36%
2023/09/06	10	13.52	39	13.51	13.45	-29	3,354	-0.86%
2023/09/05	3	13.57	1	13.55	13.55	2	3,375	0.06%
2023/09/04	37	13.61	6	13.55	13.55	31	3,386	0.92%
2023/09/01	20	13.70	10	13.80	13.70	10	3,428	0.29%
2023/08/31	10	13.55	11	13.75	13.70	-1	3,419	-0.03%
2023/08/29	3	13.43	3	13.48	13.45	0	3,415	0.00%
2023/08/28	26	13.68	5	13.45	13.45	21	3,414	0.62%
2023/08/25	5	13.91	24	14.02	13.90	-19	3,408	-0.56%
2023/08/24	23	13.93	6	14.14	13.85	17	3,402	0.50%
2023/08/23	24	13.98	56	14.11	14.20	-32	3,387	-0.94%
2023/08/22	29	13.88	73	13.77	13.85	-44	3,359	-1.31%
2023/08/21	1	13.65	0	0.00	13.55	1	3,302	0.03%
2023/08/18	25.2	13.74	7	14.09	13.40	18.2	3,291	0.55%
2023/08/17	2	13.55	2	13.75	13.60	0	3,270	0.00%
2023/08/16	28	13.38	14	13.48	13.55	14	3,264	0.43%
2023/08/15	38.1	13.65	8	13.65	13.60	30.1	3,252	0.93%
2023/08/14	2	13.18	5.5	13.11	13.00	-3.4	3,214	-0.11%
2023/08/11	1	13.60	17	13.59	13.40	-16	3,205	-0.50%
2023/08/10	5	13.85	6	13.60	13.55	-1	3,200	-0.03%
2023/08/09	1	14.10	0	0.00	13.90	1	3,192	0.03%
2023/08/08	12	14.28	6	14.30	14.15	6	3,188	0.19%
2023/08/07	0	0.00	1	14.50	14.55	-1	3,193	-0.03%
2023/08/04	2	14.55	2	14.55	14.50	0	3,188	0.00%
2023/08/02	2.3	14.75	22	14.46	14.45	-19.7	3,193	-0.62%
2023/08/01	4	15.15	2	15.35	14.90	2	3,183	0.06%
2023/07/31	7.1	15.28	5	15.27	15.15	2.1	3,172	0.07%
2023/07/28	4	15.29	3.8	15.33	15.30	0.2	3,155	0.01%
2023/07/27	63	15.81	74	15.64	15.55	-11	3,150	-0.35%
2023/07/26	36	15.81	34	15.75	15.35	2	3,114	0.06%
2023/07/25	51.4	15.92	11	16.11	15.85	40.4	3,082	1.31%
2023/07/24	11.4	14.97	37	15.15	15.40	-25.6	3,031	-0.84%
2023/07/21	22	15.50	6	15.44	15.40	16	3,008	0.53%
2023/07/20	21	15.54	1	15.50	15.65	20	3,008	0.67%
2023/07/19	10	15.61	110	15.83	15.20	-100	2,990	-3.34%	大賣/
2023/07/18	20	16.19	59	15.98	15.75	-39	2,964	-1.32%
2023/07/17	25.6	17.19	51	16.99	16.65	-25.4	2,907	-0.87%
2023/07/14	111	17.05	45	17.12	16.85	66	2,829	2.33%	大買/
2023/07/13	111	16.90	732.2	17.54	17.35	-621.2	2,744	-22.63%	大買/大賣/鉅額交易
2023/07/12	17	16.05	14	16.03	16.00	3	2,522	0.12%
2023/07/11	9	16.32	18	16.30	15.85	-9	2,491	-0.36%
2023/07/10	55	16.51	98	16.57	16.10	-43	2,463	-1.75%
2023/07/07	94.2	17.22	92	17.05	16.90	2.2	2,422	0.09%
2023/07/06	95	18.02	94.1	18.05	18.00	0.9	2,312	0.04%
2023/07/05	12	17.18	84	17.09	16.90	-72	2,028	-3.55%
2023/07/04	127	17.67	101.1	17.66	17.60	26	1,961	1.32%	大買/大賣/
2023/07/03	192	16.36	341.5	16.91	17.20	-149.5	1,720	-8.69%	大買/大賣/鉅額交易
2023/06/30	35	15.44	137.1	15.43	15.65	-102.1	1,580	-6.46%	大賣/鉅額交易
2023/06/29	53	15.79	17.1	15.86	15.45	35.9	1,534	2.34%
2023/06/28	21	15.26	38	15.34	15.00	-17	1,464	-1.16%
2023/06/27	66.2	15.05	91.1	15.15	15.00	-25	1,442	-1.73%
2023/06/26	169.4	15.97	122	16.06	15.70	47.4	1,371	3.45%	大買/大賣/
2023/06/21	155.1	16.68	134	16.95	17.15	21.1	1,261	1.67%	大買/大賣/
2023/06/20	74.9	15.59	95	15.60	15.80	-20.1	1,030	-1.95%
2023/06/19	75.1	15.08	107	14.88	15.05	-31.9	919	-3.47%	大賣/
2023/06/16	96	15.08	367	15.06	15.30	-271	831	-32.58%	大賣/鉅額交易
2023/06/15	59	14.09	205	14.08	13.95	-146	640	-22.81%	大賣/鉅額交易
2023/06/14	57	13.80	13	14.07	13.75	44	588	7.47%
2023/06/13	302	14.11	233	13.75	14.20	69	575	11.98%	大買/大賣/
2023/06/12	221	13.89	186	13.79	13.65	35	518	6.75%	大買/大賣/
2023/06/09	25	13.26	105	13.39	13.40	-80	450	-17.75%	大賣/
2023/06/08	145	13.19	69	13.13	13.35	76	430	17.66%	大買/
2023/06/07	243	13.23	38	13.09	13.15	205	424	48.31%	大買/鉅額交易
2023/06/06	44	12.32	0	12.40	12.30	44	392	11.22%
2023/06/05	8	12.33	0	0.00	12.40	8	396	2.02%
2023/06/02	40	12.36	1	12.40	12.30	39	404	9.64%
2023/06/01	5.1	12.48	2	12.42	12.40	3	410	0.74%
2023/05/31	12	12.37	28	12.35	12.25	-16	413	-3.87%
2023/05/30	10	12.34	8	12.43	12.25	2	410	0.49%
2023/05/29	8	12.06	4	12.01	12.00	4	404	0.99%
2023/05/26	6.5	11.85	0	0.00	11.85	6.5	402	1.61%
2023/05/25	2.1	11.95	0	0.00	11.85	2.1	408	0.50%
2023/05/24	0.2	11.90	0	0.00	11.90	0.2	413	0.06%
2023/05/23	8.1	11.85	0	0.00	11.90	8.1	424	1.91%
2023/05/22	5.1	11.80	0	0.00	11.75	5.1	433	1.16%
2023/05/17	1	11.70	5.5	11.70	11.70	-4.5	436	-1.03%
2023/05/16	1	11.55	0	0.00	11.55	1	435	0.23%
2023/05/15	3	11.47	0	0.00	11.45	3	436	0.69%
2023/05/12	2	11.55	6	11.64	11.65	-4	441	-0.91%
2023/05/11	18.2	11.56	0	0.00	11.40	18.2	442	4.11%
2023/05/10	0	0.00	12	11.73	11.90	-12	434	-2.76%
2023/05/09	2	11.88	0	0.00	11.80	2	437	0.46%
2023/05/04	4	12.46	3	12.43	12.40	1	434	0.23%
2023/05/02	0	0.00	0	12.80	12.60	0	426	0.00%
2023/04/28	0	0.00	5	12.45	12.45	-5	428	-1.17%
2023/04/27	0	12.60	0	0.00	12.30	0	428	0.00%
2023/04/26	2	12.25	0	0.00	12.30	2	431	0.46%
2023/04/24	3	12.65	0	0.00	12.65	3	426	0.70%
2023/04/21	18	12.79	2.4	12.98	12.70	15.7	430	3.63%
2023/04/20	2	13.20	5	13.11	13.10	-3	438	-0.68%
2023/04/19	2	13.30	3	13.25	13.30	-1	438	-0.23%
2023/04/18	7	13.26	29	13.24	13.15	-22	436	-5.04%
2023/04/17	2	13.05	2	13.15	13.10	0	434	0.00%
2023/04/14	0	0.00	1	13.05	13.05	-1	434	-0.23%
2023/04/13	0	0.00	42	13.10	13.05	-42	437	-9.60%
2023/04/12	2	13.15	32	13.14	13.25	-30	434	-6.90%
2023/04/11	63.4	13.41	18	13.29	13.20	45.4	436	10.39%
2023/04/10	0	12.95	15	12.85	12.90	-15	419	-3.57%
2023/04/07	2	12.93	0	13.00	12.90	2	421	0.47%
2023/04/06	52	13.03	21	13.01	12.95	31	416	7.44%
2023/03/31	17	12.89	1	12.95	12.80	16	405	3.94%
2023/03/30	1.1	12.85	0	0.00	12.90	1.1	408	0.27%
2023/03/29	2.1	12.55	1	12.70	12.60	1.1	405	0.26%
2023/03/28	11	12.67	2	12.60	12.60	9	406	2.21%
2023/03/27	5	12.85	0	0.00	12.80	5	402	1.24%
2023/03/23	47	12.95	3	13.00	12.95	44	422	10.41%
2023/03/22	0	13.45	0	0.00	13.30	0	436	0.00%
2023/03/21	17	13.26	0	0.00	13.30	17	447	3.80%
2023/03/17	0	13.18	0	0.00	12.95	0	471	0.00%
2023/03/16	15	12.93	0	0.00	12.75	15	469	3.19%
2023/03/15	0	13.40	0	0.00	13.15	0	467	0.00%
2023/03/14	6	13.19	0	13.25	13.15	6	473	1.27%
2023/03/13	4	13.01	6	13.13	13.30	-2	476	-0.42%
2023/03/10	21.1	13.49	0	0.00	13.45	21.1	474	4.44%
2023/03/09	59	13.76	10	13.75	13.70	49	478	10.23%
2023/03/08	18	13.89	0	0.00	14.00	18	468	3.84%
2023/03/07	45	13.81	4	13.91	13.90	41	465	8.80%
2023/03/06	12	13.83	1	13.90	13.80	11	457	2.41%
2023/03/03	21	13.54	10	13.53	13.55	11	451	2.44%
2023/03/02	5	13.50	0	0.00	13.60	5	446	1.12%
2023/03/01	8	13.55	0	0.00	13.55	8	448	1.79%
2023/02/24	40	13.67	15	13.71	13.60	25	449	5.56%
2023/02/23	7	13.87	12	13.78	13.70	-5	449	-1.11%
2023/02/22	0	13.90	13	13.66	13.70	-13	450	-2.88%
2023/02/21	46	13.69	21.1	13.75	13.80	24.9	454	5.48%
2023/02/20	23	13.49	16	13.43	13.55	7	452	1.55%
2023/02/17	0	13.30	0	0.00	13.25	0	453	0.00%
2023/02/16	1	13.25	0.2	13.25	13.25	0.8	456	0.19%
2023/02/15	6	13.05	3	13.10	13.10	3	457	0.66%
2023/02/13	3	13.05	3	13.15	13.15	0	476	0.00%
2023/02/10	1	13.20	1	13.15	13.20	0	484	0.00%
2023/02/09	4	13.40	0	0.00	13.50	4	482	0.83%
2023/02/08	1	13.35	1	13.45	13.45	0	483	0.00%
2023/02/07	0	14.00	0	0.00	13.35	0	488	0.00%
2023/02/06	0	13.43	0	0.00	13.35	0	491	0.00%
2023/02/03	6	13.45	7.3	13.55	13.45	-1.3	495	-0.26%
2023/02/02	1	13.55	0	0.00	13.55	1	493	0.20%
2023/02/01	0	14.00	0	0.00	13.50	0	494	0.00%
2023/01/31	0	0.00	3	13.47	13.50	-3	495	-0.61%
2023/01/30	2	13.20	3	13.30	13.30	-1	496	-0.20%
2023/01/17	2	13.08	0	0.00	13.10	2	500	0.40%
2023/01/16	1	13.10	5	13.05	13.05	-4	506	-0.79%
2023/01/13	8.1	13.12	0	0.00	13.10	8.1	510	1.58%
2023/01/12	3	13.20	0	13.30	13.20	3	512	0.58%
2023/01/11	7	13.31	8	13.34	13.25	-1	518	-0.19%
2023/01/10	11	13.32	2.1	13.49	13.35	8.9	517	1.72%
2023/01/09	1	13.85	3	13.75	13.75	-2	504	-0.40%
2023/01/06	2	13.53	0	0.00	13.70	2	510	0.39%
2023/01/05	9	13.83	1	13.75	13.65	8	542	1.48%
2023/01/04	0	0.00	3	13.63	13.70	-3	551	-0.54%
2023/01/03	2	13.10	1	13.55	13.45	1	564	0.18%
2022/12/30	3	13.33	0	0.00	13.25	3	575	0.52%
2022/12/29	11	13.20	2	13.45	13.25	9	593	1.52%
2022/12/28	2	13.70	0	0.00	13.45	2	616	0.32%
2022/12/27	0	0.00	1	14.00	13.85	-1	629	-0.16%
2022/12/23	1	13.85	0	0.00	13.80	1	645	0.15%
2022/12/22	2.1	13.90	0	0.00	13.80	2.1	659	0.32%
2022/12/21	2	13.93	0	0.00	13.85	2	676	0.30%
2022/12/20	7	14.06	0	0.00	13.95	7	693	1.01%
2022/12/19	0.2	14.40	0.2	14.20	14.15	0	709	0.00%
2022/12/16	1	14.60	5	14.42	14.40	-4	737	-0.54%
2022/12/15	12	14.90	4	15.08	14.75	8	759	1.05%
2022/12/14	17	15.02	25	14.90	14.85	-8	772	-1.04%
2022/12/13	0	14.43	5	14.47	14.25	-5	803	-0.62%
2022/12/12	0.4	14.56	10	14.45	14.50	-9.7	941	-1.03%
2022/12/09	9	14.07	15	14.07	13.95	-6	1,142	-0.53%
2022/12/07	13	13.53	3	13.60	13.45	10	1,320	0.76%
2022/12/06	0	0.00	15	13.95	13.70	-15	1,398	-1.07%
2022/12/05	4	14.15	0	0.00	14.15	4	1,440	0.28%
2022/12/02	2.5	14.49	17	14.44	14.30	-14.5	1,441	-1.01%
2022/12/01	41	14.20	40	14.25	14.35	1	1,435	0.07%
2022/11/30	3	13.88	0	0.00	13.95	3	1,430	0.21%
2022/11/29	3	13.65	2	13.80	13.80	1	1,447	0.07%
2022/11/28	1	13.60	0	0.00	13.60	1	1,456	0.07%
2022/11/25	3	13.83	0	0.00	13.65	3	1,464	0.20%
2022/11/23	3	13.75	2	13.85	13.80	1	1,485	0.07%
2022/11/22	2	13.55	2	13.65	13.65	0	1,506	0.00%
2022/11/21	0.2	14.00	0	0.00	13.80	0.2	1,537	0.01%
2022/11/18	13	14.03	3	14.30	13.90	10	1,559	0.64%
2022/11/17	2	14.10	16	14.09	14.10	-14	1,571	-0.89%
2022/11/16	8	13.88	0	0.00	13.80	8	1,586	0.50%
2022/11/15	0	0.00	8	14.36	14.25	-8	1,623	-0.49%
2022/11/14	0	14.25	22	14.15	14.15	-22	1,655	-1.33%
2022/11/11	0	0.00	2	14.05	13.95	-2	1,751	-0.11%
2022/11/10	10	14.05	2	14.30	13.95	8	1,864	0.43%
2022/11/09	30.1	14.33	22	14.16	13.95	8.1	1,913	0.42%
2022/11/08	2	14.40	5	14.29	14.30	-3	1,915	-0.16%
2022/11/07	3	13.92	6	13.92	13.90	-3	1,926	-0.16%
2022/11/04	15	13.60	10	13.61	13.65	5	2,040	0.25%
2022/11/03	8	13.41	3	13.17	13.55	5	2,043	0.24%
2022/11/02	8	13.30	36	13.26	13.30	-28	2,049	-1.37%
2022/11/01	19	13.21	2	13.03	13.25	17	2,062	0.82%
2022/10/31	1	12.75	0	0.00	12.75	1	2,077	0.05%
2022/10/28	4	12.54	3	12.55	12.50	1	2,085	0.05%
2022/10/27	3	12.78	1	12.90	12.80	2	2,085	0.10%
2022/10/26	2	12.65	0	0.00	12.50	2	2,088	0.10%
2022/10/25	3	12.55	3	12.52	12.55	0	2,097	0.00%
2022/10/24	0	0.00	2	12.93	12.85	-2	2,102	-0.10%
2022/10/21	8	12.68	6	12.65	12.50	2	2,104	0.10%
2022/10/20	2	12.60	2	12.78	12.80	0	2,118	0.00%
2022/10/18	0	13.45	1	13.45	13.35	-1	2,142	-0.05%
2022/10/17	0	13.00	6	12.83	13.15	-6	2,269	-0.26%
2022/10/14	5	13.29	0	0.00	13.20	5	2,294	0.22%
2022/10/13	1	12.90	5	12.93	12.65	-4	2,364	-0.17%
2022/10/12	1	13.70	130	13.76	13.80	-129	2,367	-5.45%	大賣/鉅額交易
2022/10/11	0	0.00	6	14.50	13.95	-6	2,362	-0.25%
2022/10/07	2.1	15.10	12	15.02	15.00	-10	2,348	-0.42%
2022/10/06	7	14.71	15	14.95	15.20	-8	2,341	-0.34%
2022/10/05	16.1	14.90	5	15.06	14.60	11.1	2,338	0.47%
2022/10/04	4	14.71	14	14.65	14.90	-10	2,325	-0.43%
2022/10/03	4	14.17	4	14.14	14.05	0	2,329	0.00%
2022/09/30	8	13.80	0	0.00	14.15	8	2,321	0.34%
2022/09/29	14	14.10	18	14.07	14.05	-4	2,313	-0.17%
2022/09/28	5	14.07	4	13.78	13.55	1	2,300	0.04%
2022/09/27	1	14.30	37	14.07	14.50	-36	2,280	-1.58%
2022/09/26	16	14.51	5	14.41	14.20	11	2,262	0.49%
2022/09/23	12.1	15.03	18.5	14.99	14.65	-6.4	2,244	-0.29%
2022/09/22	76	15.31	28	15.38	15.50	48	2,213	2.17%
2022/09/21	9.1	15.24	11	15.25	15.10	-2	2,191	-0.09%
2022/09/20	36.1	15.78	49	15.80	15.60	-13	2,159	-0.60%
2022/09/19	259.2	15.98	111	16.16	15.50	148.2	2,102	7.05%	大買/大賣/鉅額交易
2022/09/16	268.1	16.68	353.1	16.74	16.45	-85	1,951	-4.36%	大買/大賣/
2022/09/15	170	16.51	60	16.83	16.95	110	1,743	6.31%	大買/鉅額交易
2022/09/14	22	15.26	26	15.43	15.45	-4	1,621	-0.25%
2022/09/13	95	15.26	81.4	15.42	15.20	13.7	1,577	0.87%
2022/09/12	11.2	14.61	30	15.00	15.10	-18.8	1,515	-1.24%
2022/09/08	2	13.75	2	13.90	13.75	0	1,478	0.00%
2022/09/07	1	13.30	1	13.50	13.45	0	1,635	0.00%
2022/09/06	0	0.00	3	13.40	13.40	-3	1,657	-0.18%
2022/09/05	16	13.96	22	13.86	13.55	-6	1,654	-0.36%
2022/09/02	20.6	14.63	0	0.00	14.45	20.6	1,647	1.25%
2022/09/01	6	14.33	10	14.70	14.80	-4	1,676	-0.24%
2022/08/31	0	0.00	3	14.65	14.65	-3	1,717	-0.17%
2022/08/30	18	14.58	12	14.63	14.75	6	1,706	0.35%
2022/08/29	19	14.56	11	14.43	14.30	8	1,691	0.47%
2022/08/26	30	15.20	9	15.49	15.20	21	1,666	1.26%
2022/08/25	8	15.27	20	15.19	15.25	-12	1,631	-0.74%
2022/08/24	131	15.09	3	15.30	14.85	128	1,605	7.97%	大買/鉅額交易
2022/08/23	13	14.54	14	14.74	15.30	-1	1,585	-0.06%
2022/08/22	29	14.96	23	15.52	14.90	6	1,560	0.38%
2022/08/19	1	15.30	45	15.27	15.15	-44	1,512	-2.91%
2022/08/18	67	15.15	14	15.14	15.15	53	1,468	3.61%
2022/08/17	42	14.89	37	14.93	15.00	5	1,366	0.37%
2022/08/16	8	14.10	212	14.31	14.05	-204	1,249	-16.33%	大賣/鉅額交易
2022/08/15	62	13.47	0	0.00	13.40	62	1,192	5.20%
2022/08/12	67	13.45	10	13.55	13.55	57	1,176	4.85%
2022/08/11	39	14.20	140.1	13.88	13.40	-101.1	1,153	-8.76%	大賣/鉅額交易
2022/08/09	2	13.15	0	0.00	13.15	2	1,026	0.19%
2022/08/08	1	13.20	2	13.22	13.50	-1	1,013	-0.10%
2022/08/05	5	12.82	6	12.97	13.05	-1	992	-0.10%
2022/08/04	1	12.25	0	12.40	12.40	1	969	0.10%
2022/08/03	4	12.55	1	12.60	12.70	3	958	0.31%
2022/08/02	1	12.65	1	12.80	12.45	0	953	0.00%
2022/08/01	8	12.98	0	0.00	12.85	8	944	0.85%
2022/07/29	1	13.05	0	0.00	13.20	1	931	0.11%
2022/07/28	34	12.85	0	0.00	12.85	34	917	3.71%
2022/07/27	0	0.00	4	13.05	13.10	-4	908	-0.44%
2022/07/25	36	12.88	4	12.85	12.65	32	872	3.67%
2022/07/22	29	13.97	200	14.16	13.05	-171	849	-20.13%	大賣/鉅額交易
2022/07/21	10	13.17	3	13.20	13.15	7	718	0.97%
2022/07/20	14	13.18	37	13.54	13.00	-23	686	-3.35%
2022/07/19	10	13.00	48	13.00	13.00	-38	607	-6.25%
2022/07/15	3	11.75	2	11.80	11.80	1	564	0.18%
2022/07/14	1	11.70	1	12.00	11.75	0	559	0.00%
2022/07/13	1	11.60	4	11.87	11.60	-3	551	-0.54%
2022/07/12	11	11.38	10	11.35	11.55	1	534	0.19%
2022/07/11	16	11.71	14	11.75	11.75	2	514	0.39%
2022/07/07	0.2	10.50	0	0.00	10.55	0.2	490	0.03%
2022/07/06	0.1	10.70	0	0.00	10.40	0.1	493	0.01%
2022/07/04	1	10.55	2	10.50	10.55	-1	497	-0.20%
2022/07/01	1	10.65	0	0.00	10.65	1	497	0.20%
2022/06/30	0	11.30	0.1	11.20	10.85	-0.1	494	-0.02%
2022/06/29	1	11.10	5	10.92	11.25	-4	490	-0.82%
2022/06/27	2	11.10	0	0.00	11.10	2	486	0.41%
2022/06/22	4.1	11.31	3	11.55	11.15	1.1	474	0.22%
2022/06/21	0	11.70	2	11.85	12.05	-2	460	-0.43%
2022/06/20	3	11.88	5	12.38	11.70	-2	453	-0.44%
2022/06/17	0.3	11.90	6	11.88	11.85	-5.7	428	-1.32%
2022/06/16	48	13.47	90	13.28	12.30	-42	412	-10.18%
2022/06/15	10	12.49	28	12.39	12.80	-18	250	-7.18%
2022/06/14	0	0.00	5	11.50	11.65	-5	223	-2.23%
2022/06/13	30	11.47	0.5	11.85	11.80	29.5	218	13.50%
2022/06/10	34	12.13	29	12.28	11.85	5	202	2.47%
2022/06/09	32	11.86	40	11.90	12.15	-8	160	-4.97%
2022/06/08	0	0.00	2	11.00	11.05	-2	109	-1.83%
2022/06/06	0.1	10.95	0	0.00	10.80	0.1	108	0.10%
2022/06/02	0	0.00	1	11.10	10.80	-1	112	-0.89%
2022/06/01	0.1	10.71	0	0.00	10.65	0.1	114	0.07%
2022/05/30	0.2	10.70	0.1	10.66	10.55	0.1	122	0.09%
2022/05/27	0.5	10.61	0	0.00	10.50	0.5	122	0.37%
2022/05/26	2	10.60	0.1	10.70	10.45	1.9	123	1.57%
2022/05/25	1	10.40	1	10.55	10.50	0	124	0.00%
2022/05/24	2.2	10.41	0	0.00	10.40	2.2	127	1.69%
2022/05/23	0	0.00	1	10.50	10.55	-1	127	-0.78%
2022/05/20	0.3	10.45	0	0.00	10.40	0.3	128	0.20%
2022/05/17	0.1	10.25	0	10.25	10.35	0.1	129	0.11%
2022/05/16	1	10.20	0	0.00	10.20	1	132	0.75%
2022/05/13	0.1	10.30	0	0.00	10.30	0.1	133	0.09%
2022/05/12	0	0.00	1	10.15	10.10	-1	134	-0.74%
2022/05/11	0.1	10.35	0	0.00	10.30	0.1	134	0.04%
2022/05/10	0	10.40	3	10.25	10.30	-3	135	-2.22%
2022/05/09	0.1	10.25	9	10.24	10.25	-8.9	135	-6.55%
2022/05/06	1	10.20	0	0.00	10.25	1	135	0.74%
2022/05/05	0.2	10.35	0	10.35	10.25	0.1	135	0.11%
2022/05/04	0	0.00	0	10.20	10.25	0	136	0.00%
2022/05/03	0.2	10.30	0	0.00	10.15	0.2	136	0.12%
2022/04/29	1	10.25	0	0.00	10.20	1	138	0.72%
2022/04/28	18	10.15	0	0.00	10.25	18	141	12.76%
2022/04/27	2	10.20	0	0.00	10.15	2	140	1.45%
2022/04/26	11	10.40	0	0.00	10.45	11	137	8.02%
2022/04/25	12.2	10.40	0	0.00	10.40	12.2	137	8.92%
2022/04/22	1	10.55	1	10.60	10.55	0	136	0.00%
2022/04/20	11.1	10.50	0	0.00	10.45	11.1	139	7.98%
2022/04/19	0.1	10.50	0	10.50	10.55	0.1	141	0.07%
2022/04/18	2.3	10.41	0	0.00	10.45	2.3	143	1.60%
2022/04/15	17.1	10.51	0	0.00	10.50	17.1	146	11.69%
2022/04/14	0	0.00	2	10.55	10.50	-2	153	-1.30%
2022/04/13	1.3	10.54	0	0.00	10.50	1.3	156	0.80%
2022/04/12	154.9	10.38	0	0.00	10.50	154.9	161	96.15%	大買/鉅額交易
2022/04/11	41.2	10.61	10	10.55	10.55	31.2	161	19.34%
2022/04/08	10	10.95	1	11.00	10.95	9	204	4.41%
2022/04/07	4	11.16	0	11.24	11.15	4	208	1.93%
2022/04/06	1	11.01	0	0.00	11.10	1	219	0.47%
2022/04/01	0	11.08	0	0.00	11.00	0	535	0.00%
2022/03/31	0	11.10	0	0.00	11.05	0	579	0.00%
2022/03/30	0	11.14	0	0.00	11.00	0	615	0.00%
2022/03/29	20	10.88	0	0.00	10.85	20	610	3.28%
2022/03/28	1.1	10.86	0	0.00	10.85	1.1	613	0.17%
2022/03/25	1	11.30	0	0.00	11.15	1	623	0.16%
2022/03/24	1	11.25	0	0.00	11.30	1	627	0.16%
2022/03/23	0	11.61	0	0.00	11.25	0	631	0.01%
2022/03/18	19	11.10	0	0.00	11.10	19	637	2.98%
2022/03/17	1	11.10	0	0.00	11.20	1	644	0.16%
2022/03/16	4	11.00	0	0.00	11.05	4	646	0.62%
2022/03/14	0	11.30	0	0.00	11.30	0	661	0.00%
2022/03/10	0	11.50	20	11.15	11.10	-20	672	-2.97%
2022/03/09	0.6	10.94	0	0.00	10.90	0.6	675	0.08%
2022/03/08	30	10.97	11	11.05	10.70	19	678	2.80%
2022/03/07	20	11.13	2	11.20	11.10	18	683	2.63%
2022/03/04	1	11.65	0	0.00	11.60	1	707	0.14%
2022/02/25	10	11.25	0	0.00	11.30	10	758	1.32%
2022/02/24	1	11.30	5	11.50	11.25	-4	761	-0.52%
2022/02/23	0	11.55	0	0.00	11.55	0	788	0.00%
2022/02/22	0	0.00	5	11.45	11.45	-5	794	-0.63%
2022/02/21	0	11.58	0	0.00	11.55	0	798	0.00%
2022/02/18	0	11.70	1	11.50	11.55	-1	808	-0.12%
2022/02/17	0	11.80	0	0.00	11.50	0	816	0.00%
2022/02/16	0	11.80	6	11.60	11.55	-6	819	-0.73%
2022/02/14	0	11.75	0	0.00	11.50	0	822	0.00%
2022/02/11	0	11.65	0	0.00	11.70	0	827	0.00%
2022/02/10	10	11.60	0	0.00	11.65	10	840	1.19%
2022/02/08	0	0.00	7	11.51	11.60	-7	864	-0.81%
2022/02/07	1	11.45	1	11.40	11.40	0	874	0.00%
2022/01/26	0	0.00	12	11.29	11.25	-12	907	-1.32%
2022/01/25	0	0.00	2	11.23	11.25	-2	969	-0.21%
2022/01/24	1	11.40	14	11.44	11.30	-13	1,011	-1.29%
2022/01/07	2	11.90	2	11.85	12.05	0	1,505	0.00%
2022/01/06	1	12.05	0	0.00	12.15	1	1,497	0.07%
2022/01/05	1	12.35	0	0.00	12.20	1	1,495	0.07%
2022/01/04	9	12.44	8	12.45	12.50	1	1,490	0.07%
2022/01/03	3	12.62	16	12.73	12.60	-13	1,484	-0.87%
2021/12/30	4	12.40	4	12.50	12.35	0	1,434	0.00%
2021/12/29	2	12.43	0.1	12.50	12.45	1.9	1,429	0.13%
2021/12/28	113	13.40	50	13.25	12.50	63	1,415	4.45%	大買/
2021/12/27	0	0.00	9	12.87	13.05	-9	1,098	-0.82%
2021/12/24	0	0.00	4	11.96	12.30	-4	1,055	-0.38%
2021/12/23	3	11.98	22	11.95	11.90	-19	1,021	-1.86%
2021/12/22	0	0.00	10	11.85	11.90	-10	1,017	-0.98%
2021/12/21	7	11.94	0	0.00	11.95	7	1,012	0.69%
2021/12/20	0	0.00	9.1	12.00	12.00	-9.1	997	-0.91%
2021/12/14	1	12.50	2	12.80	12.20	-1	982	-0.10%
2021/12/13	9	12.53	5	12.42	12.65	4	978	0.41%
2021/12/10	0	0.00	9	12.22	12.20	-9	971	-0.93%
2021/12/09	0	0.00	1	12.40	12.35	-1	969	-0.10%
2021/12/08	17	12.43	12.5	12.37	12.30	4.5	965	0.47%
2021/12/06	12	11.79	0	0.00	11.80	12	952	1.26%
2021/12/03	0.1	12.00	0	0.00	12.05	0.1	945	0.01%
2021/12/02	2	12.10	5	12.05	12.10	-3	942	-0.32%
2021/12/01	16	12.17	0	0.00	12.30	16	938	1.70%
2021/11/30	12	12.59	2.3	12.99	12.45	9.7	931	1.04%
2021/11/29	24	12.67	36	12.83	12.65	-12	905	-1.33%
2021/11/26	13	11.87	10	11.80	11.95	3	862	0.35%
2021/11/25	10	11.70	0	0.00	11.75	10	857	1.17%
2021/11/23	2	11.63	0	0.00	11.60	2	852	0.23%
2021/11/22	5	11.45	5	11.85	11.80	0	847	0.00%
2021/11/19	0	0.00	4	11.75	11.80	-4	818	-0.49%
2021/11/18	1	11.95	0	0.00	12.00	1	816	0.12%
2021/11/17	5	12.14	2	12.50	12.20	3	813	0.37%
2021/11/16	2	12.05	7	11.97	12.20	-5	804	-0.62%
2021/11/15	0	11.75	0	0.00	11.65	0	796	0.00%
2021/11/11	1.2	11.58	0	0.00	11.55	1.2	790	0.15%
2021/11/10	5	11.80	10	11.69	11.70	-5	790	-0.63%
2021/11/09	0.3	11.70	23	11.53	11.60	-22.7	785	-2.89%
2021/11/08	3.2	11.85	2	12.00	11.70	1.2	771	0.16%
2021/11/05	2.2	12.33	4	12.49	12.45	-1.8	757	-0.24%
2021/11/04	10	12.58	13	12.51	12.60	-3	748	-0.40%
2021/11/03	34	12.28	22	12.19	12.80	12	738	1.62%
2021/11/02	88.1	12.32	72	12.38	12.20	16.1	706	2.28%
2021/11/01	30	14.04	57	14.18	13.55	-27	643	-4.19%
2021/10/29	136	14.16	158	14.23	14.20	-22	602	-3.65%	大買/大賣/
2021/10/28	33.2	13.62	15	13.55	13.65	18.2	453	4.01%
2021/10/27	18.2	12.18	10	12.17	12.45	8.2	355	2.30%
2021/10/26	27.2	12.24	9	12.50	12.30	18.2	344	5.28%
2021/10/25	13.2	12.00	10	12.02	11.95	3.2	167	1.91%
2021/10/22	6	11.60	8	11.59	11.60	-2	131	-1.53%
2021/10/21	0	0.00	6	10.50	10.55	-6	101	-5.89%
2021/10/20	0.2	10.50	0	0.00	10.35	0.2	99	0.20%
2021/10/19	0.2	10.40	0	0.00	10.30	0.2	98	0.20%
2021/10/18	0.1	10.40	1	10.30	10.25	-1	99	-0.96%
2021/10/13	0.2	10.25	0	0.00	10.25	0.2	106	0.14%
2021/10/08	0.3	10.22	0	0.00	10.15	0.3	108	0.28%
2021/10/07	2.1	10.15	0	0.00	10.10	2.1	108	1.89%
2021/10/04	0.1	10.40	0	0.00	10.15	0.1	111	0.13%
2021/09/30	0	0.00	3	10.40	10.30	-3	119	-2.52%
2021/09/23	1	10.15	0	0.00	10.15	1	123	0.81%
2021/09/22	0.2	10.30	0	0.00	10.15	0.2	123	0.12%
2021/09/17	0.2	10.45	0	0.00	10.35	0.2	128	0.12%
2021/09/13	3	10.05	0	0.00	10.15	3	135	2.22%
2021/09/02	10	10.00	0.5	10.10	10.10	9.5	145	6.52%
2021/09/01	2.5	10.06	0	0.00	10.05	2.5	145	1.69%
2021/08/31	11	10.00	0	0.00	10.05	11	144	7.63%
2021/08/30	10.1	10.00	0.4	10.05	10.00	9.6	142	6.78%
2021/08/27	0	10.00	0.2	10.10	10.05	-0.2	140	-0.14%
2021/08/26	6	10.00	0	0.00	10.00	6	138	4.33%
2021/08/25	1	10.10	0	0.00	10.05	1	138	0.72%
2021/08/24	39	10.00	0	0.00	10.00	39	141	27.51%
2021/08/23	10	10.00	0	0.00	10.10	10	140	7.11%
2021/08/20	10	10.00	0	0.00	10.10	10	139	7.19%
2021/08/18	10.1	10.00	0	0.00	10.15	10.1	139	7.19%
2021/08/17	4	10.00	0	0.00	10.05	4	139	2.88%
2021/08/16	43.1	10.05	0	0.00	10.10	43.1	139	30.96%
2021/08/13	0.1	10.30	0	0.00	10.25	0.1	137	0.06%
2021/08/11	20	10.53	0	0.00	10.45	20	137	14.60%
2021/07/29	0	0.00	5	10.60	10.65	-5	160	-3.12%
2021/07/28	0	0.00	6	10.52	10.50	-6	159	-3.77%
2021/07/27	0	0.00	1	10.55	10.50	-1	160	-0.62%
2021/07/22	4.1	10.50	0	0.00	10.45	4.1	171	2.36%
2021/07/21	0	0.00	0	10.40	10.35	0	176	0.00%
2021/07/16	0.1	10.25	0.1	10.25	10.30	0	182	0.03%
2021/07/15	0.1	10.30	0	0.00	10.20	0.1	184	0.03%
2021/07/14	1	10.10	0	0.00	10.15	1	184	0.54%
2021/07/13	5	10.31	0	0.00	10.25	5	193	2.58%
2021/07/12	0.2	10.25	0	0.00	10.20	0.2	195	0.08%
2021/07/09	2.2	10.19	0	0.00	10.15	2.2	196	1.12%
2021/07/08	2.2	10.22	0	0.00	10.25	2.2	197	1.11%
2021/07/07	21	10.00	0	0.00	10.05	21	196	10.69%
2021/07/06	0.1	10.50	0	0.00	10.25	0.1	194	0.05%
2021/07/05	0	0.00	0	10.50	10.40	0	196	0.00%
2021/06/29	0.1	10.65	0	0.00	10.40	0.1	208	0.02%
2021/06/28	18.3	10.05	12	9.99	10.55	6.3	209	3.01%
2021/06/25	0.1	10.15	0	0.00	10.05	0.1	205	0.05%
2021/06/24	3	10.00	5	10.05	10.15	-2	205	-0.97%
2021/06/23	2	10.00	0	0.00	10.05	2	204	0.98%
2021/06/22	1.1	10.20	12.1	10.00	10.10	-11	213	-5.15%
2021/06/21	0	0.00	17	10.11	10.10	-17	212	-7.99%
2021/06/18	0	0.00	6	10.10	10.10	-6	213	-2.81%
2021/06/17	26	10.25	3	10.20	10.30	23	213	10.78%
2021/06/16	0	0.00	5	10.24	10.25	-5	213	-2.35%
2021/06/15	25	10.40	13	10.34	10.30	12	214	5.58%
2021/06/11	0	0.00	8	10.30	10.30	-8	213	-3.74%
2021/06/10	0	10.45	0	0.00	10.15	0	212	0.00%
2021/06/03	0.2	10.51	0	0.00	10.40	0.2	218	0.09%
2021/06/02	0	0.00	20	10.42	10.45	-20	222	-8.99%
2021/05/28	0.1	10.45	0	0.00	10.40	0.1	234	0.04%
2021/05/26	0.1	10.30	0	0.00	10.20	0.1	235	0.03%
2021/05/25	0	0.00	4	10.20	10.25	-4	237	-1.69%
2021/05/19	0.1	10.10	4	10.05	10.00	-3.9	237	-1.64%
2021/05/17	6	9.40	0	0.00	9.25	6	242	2.49%
2021/05/14	0.1	10.30	0	0.00	10.00	0.1	231	0.05%
2021/05/13	0.1	10.95	0	0.00	10.10	0.1	229	0.04%
2021/05/12	0.3	10.88	1	10.15	10.40	-0.7	226	-0.31%
2021/05/11	4	11.15	0	0.00	11.00	4	218	1.83%
2021/05/07	0	0.00	8	11.50	11.50	-8	218	-3.66%
2021/05/05	0.2	11.60	0	0.00	11.50	0.2	218	0.08%
2021/05/04	4	11.30	0	0.00	11.35	4	219	1.82%
2021/04/29	0	0.00	4	12.00	11.80	-4	210	-1.90%
2021/04/27	4	11.70	0	0.00	11.75	4	207	1.92%
2021/04/20	0	12.10	0	0.00	11.90	0	191	0.00%
2021/04/19	0	0.00	2	11.70	12.00	-2	189	-1.05%
2021/04/16	0	0.00	0.1	11.65	11.55	-0.1	181	-0.06%
2021/04/12	1	11.60	0	0.00	11.70	1	175	0.57%
2021/04/09	2	11.53	10	11.53	11.50	-8	173	-4.62%
2021/04/08	0	0.00	2	11.45	11.40	-2	170	-1.17%
2021/04/07	0	0.00	3	11.50	11.45	-3	170	-1.76%
2021/04/01	0	0.00	1	11.15	11.20	-1	167	-0.60%
2021/03/31	0.1	11.25	0	0.00	11.05	0.1	170	0.05%
2021/03/30	0.1	11.00	0	0.00	11.00	0.1	169	0.05%
2021/03/29	0	11.20	8	11.07	11.00	-8	168	-4.74%
2021/03/26	0	11.35	0	0.00	11.05	0	169	0.00%
2021/03/25	4	10.89	0	0.00	11.15	4	168	2.38%
2021/03/19	0	11.45	1	11.20	11.10	-1	159	-0.60%
2021/03/18	0	11.40	0	0.00	11.20	0	159	0.00%
2021/03/16	0	11.60	0	0.00	11.20	0	158	0.03%
2021/03/15	0.1	11.35	4	11.26	11.30	-3.9	160	-2.44%
2021/03/12	3	11.05	4	11.15	11.15	-1	163	-0.61%
2021/03/11	8.1	11.03	3	11.10	11.10	5.1	257	1.96%
2021/03/08	0	0.00	6	11.25	11.10	-6	264	-2.27%
2021/03/05	6.1	11.50	5	11.14	11.10	1.1	262	0.42%
2021/03/04	0	11.10	0	0.00	10.85	0	254	0.00%
2021/03/03	0	0.00	0.1	10.90	10.90	-0.1	254	-0.02%
2021/03/02	0	11.25	0	0.00	10.70	0	251	0.00%
2021/02/23	0.1	10.85	0	0.00	10.75	0.1	258	0.05%
2021/02/22	0	11.00	0	10.90	10.75	0	257	-0.01%
2021/02/19	2	10.70	0	0.00	10.75	2	257	0.78%
2021/02/05	0	10.45	0	0.00	10.40	0	262	0.00%
2021/02/03	2.1	10.35	0	0.00	10.35	2.1	263	0.78%
2021/02/02	0.2	10.46	0	0.00	10.30	0.2	266	0.06%
2021/02/01	7	10.30	5	10.35	10.40	2	266	0.75%
2021/01/29	0	0.00	1	10.55	10.45	-1	263	-0.38%
2021/01/26	3	10.50	0	0.00	10.55	3	259	1.16%
2021/01/25	2	10.50	0	0.00	10.55	2	258	0.77%
2021/01/20	3.2	10.51	10	10.55	10.55	-6.9	255	-2.68%
2021/01/18	3.1	10.49	0	0.00	10.55	3.1	253	1.21%
2021/01/14	3	10.65	2	10.65	10.65	1	250	0.40%
2021/01/13	2	10.65	0	0.00	10.60	2	253	0.79%
2021/01/12	2	10.70	0	0.00	10.65	2	252	0.79%
2021/01/11	2.1	10.76	0	0.00	10.70	2.1	252	0.82%
2021/01/08	0	0.00	2	10.70	10.70	-2	252	-0.79%
2021/01/06	1	10.65	2	10.68	10.75	-1	248	-0.40%
2021/01/05	0.1	11.15	0	0.00	10.80	0.1	250	0.04%
2021/01/04	0.1	11.05	0	0.00	10.95	0.1	249	0.02%
2020/12/31	0	11.05	0	0.00	11.00	0	248	0.00%
2020/12/30	1	10.75	0	0.00	11.00	1	248	0.40%
2020/12/29	0.1	10.80	5	10.90	10.90	-4.9	246	-1.99%
2020/12/25	2	10.95	0	0.00	10.85	2	241	0.83%
2020/12/24	5	10.75	8	10.75	10.80	-3	234	-1.28%
2020/12/23	2	10.60	0	0.00	10.65	2	235	0.85%
2020/12/22	2	10.60	4	10.85	10.60	-2	237	-0.84%
2020/12/21	0	0.00	14	10.60	10.60	-14	235	-5.95%
2020/12/17	0	0.00	2	10.60	10.60	-2	234	-0.85%
2020/12/16	0	0.00	10	10.55	10.55	-10	234	-4.27%
2020/12/15	0.2	10.55	0	0.00	10.45	0.2	236	0.09%
2020/12/14	0.1	10.60	0	0.00	10.45	0.1	234	0.04%
2020/12/11	0	0.00	3.2	10.59	10.50	-3.2	234	-1.36%
2020/12/10	17	10.45	10	10.60	10.50	7	233	3.00%
2020/12/09	4.1	10.50	0	0.00	10.55	4.1	234	1.76%
2020/12/08	15	10.72	0	0.00	10.60	15	232	6.44%
2020/12/07	8	10.79	21	10.55	10.85	-13	229	-5.67%
2020/12/04	30	10.40	0	0.00	10.40	30	138	21.74%
2020/12/03	5	10.50	0	0.00	10.45	5	133	3.76%
2020/12/02	10.1	10.45	5	10.40	10.55	5.1	139	3.65%
2020/12/01	2	10.48	0	0.00	10.50	2	137	1.46%
2020/11/30	11.1	10.55	0	0.00	10.60	11.1	136	8.12%
2020/11/27	0.1	10.65	0	0.00	10.65	0.1	130	0.10%
2020/11/25	5	10.45	0	0.00	10.50	5	129	3.87%
2020/11/24	0.1	10.50	0	0.00	10.50	0.1	129	0.08%
2020/11/23	220	10.30	0	0.00	10.40	220	128	171.05%	大買/鉅額交易
2020/11/20	0.1	10.45	0	0.00	10.30	0.1	117	0.04%
2020/11/19	0	10.35	0	0.00	10.35	0	118	0.00%
2020/11/17	4	10.25	2	10.30	10.30	2	119	1.68%
2020/11/10	2	10.35	0	0.00	10.30	2	113	1.76%
2020/11/09	0.1	10.60	0	0.00	10.40	0.1	111	0.05%
2020/11/06	0.1	10.65	0	10.60	10.50	0.1	112	0.05%
2020/11/05	0.1	10.60	0	0.00	10.45	0.1	113	0.05%
2020/11/03	1	10.40	0	0.00	10.40	1	117	0.85%
2020/11/02	0.1	10.55	0	0.00	10.35	0.1	118	0.08%
2020/10/29	2	10.40	0	0.00	10.45	2	120	1.65%
2020/10/28	2	10.45	0	0.00	10.50	2	121	1.64%
2020/10/19	0	0.00	0.1	10.75	10.60	-0.1	120	-0.05%
2020/09/28	1.2	10.56	0	0.00	10.50	1.2	148	0.79%
2020/09/25	4	10.65	2	10.65	10.55	2	147	1.36%
2020/09/24	4	10.70	0	0.00	10.75	4	151	2.64%
2020/09/22	2	10.80	3	10.90	10.90	-1	156	-0.64%
2020/09/18	2	10.90	3	11.00	11.00	-1	156	-0.64%
2020/09/16	2	10.90	0	0.00	11.00	2	151	1.32%
2020/09/09	2	11.10	0	0.00	11.15	2	145	1.38%
2020/09/07	10	11.47	0	0.00	11.45	10	142	7.00%
2020/09/02	0	0.00	2	10.90	10.95	-2	144	-1.39%
2020/08/27	0	0.00	4	10.95	10.90	-4	151	-2.63%
2020/08/24	0	0.00	3	10.80	10.85	-3	151	-1.98%
2020/08/20	4	10.60	0	0.00	10.65	4	150	2.65%
2020/08/19	7	10.84	0	0.00	10.75	7	147	4.76%
2020/08/18	3	10.88	0	0.00	10.85	3	144	2.08%
2020/08/17	3	10.85	3	10.90	10.85	0	142	0.00%
2020/08/12	0	10.85	0	0.00	10.80	0	142	0.00%
2020/08/11	4	10.88	0	0.00	10.95	4	140	2.84%
2020/08/10	5	10.91	10	11.03	11.15	-5	140	-3.55%
2020/08/07	5	10.85	6	10.85	10.85	-1	138	-0.72%
2020/08/06	6	10.94	0	0.00	11.00	6	139	4.29%
2020/08/05	5	10.90	0	0.00	10.95	5	140	3.55%
2020/08/04	3	10.70	4	10.98	10.80	-1	145	-0.69%
2020/08/03	5	10.70	0	0.00	10.65	5	149	3.34%
2020/07/31	10	10.70	2	10.75	10.70	8	149	5.36%
2020/07/30	3	10.65	0	0.00	10.60	3	149	2.01%
2020/07/21	0	0.00	3	10.85	10.85	-3	146	-2.05%
2020/07/20	7	10.80	0	0.00	10.75	7	145	4.82%
2020/07/13	0	0.00	4	10.86	10.95	-4	142	-2.81%
2020/07/10	0	0.00	5	10.95	10.85	-5	142	-3.51%
2020/07/09	4	11.35	7	11.31	11.05	-3	141	-2.12%
2020/07/08	11	11.25	2	11.25	11.40	9	133	6.74%
2020/07/07	3	11.00	2	11.00	11.05	1	126	0.79%
2020/07/02	0	0.00	2	10.70	10.75	-2	120	-1.67%
2020/07/01	0	0.00	12	10.65	10.65	-12	116	-10.32%
2020/06/18	1	10.50	0	0.00	10.60	1	123	0.81%
2020/06/17	1	10.65	0	0.00	10.70	1	123	0.81%
2020/06/16	7	10.60	2	10.75	10.65	5	126	3.96%
2020/06/15	2	10.65	7	10.55	10.65	-5	131	-3.80%
2020/06/12	0	0.00	15	10.38	10.40	-15	133	-11.20%
2020/06/11	5	10.50	0	0.00	10.50	5	138	3.61%
2020/06/09	7	11.09	16	10.95	10.95	-9	142	-6.33%
2020/06/05	6	10.33	1	10.40	10.35	5	140	3.55%
2020/06/04	2	10.00	4	10.13	10.05	-2	137	-1.45%
2020/06/03	5	9.93	0	0.00	9.94	5	138	3.61%
2020/06/01	15	10.00	0	0.00	9.93	15	138	10.81%
2020/05/29	0	0.00	8	9.94	9.94	-8	137	-5.82%
2020/05/28	10	9.94	0	0.00	9.95	10	137	7.30%
2020/05/26	0	0.00	3	9.93	9.93	-3	139	-2.14%
2020/05/22	2	9.95	0	0.00	9.90	2	142	1.40%
2020/05/20	4	9.97	0	0.00	9.94	4	150	2.67%
2020/05/19	4	10.13	0	0.00	10.05	4	149	2.67%
2020/05/12	1	10.45	1	10.60	10.70	0	149	0.00%
2020/05/08	0	0.00	8	10.03	10.40	-8	143	-5.59%
2020/05/07	3	9.80	0	0.00	9.83	3	137	2.18%
2020/05/06	4	9.81	0	0.00	9.80	4	137	2.92%
2020/05/05	0	0.00	1	9.81	9.81	-1	139	-0.72%
2020/05/04	0	0.00	5	9.90	9.89	-5	141	-3.54%
2020/04/30	3	9.74	6	9.91	9.96	-3	142	-2.11%
2020/04/29	6	9.74	0	0.00	9.74	6	142	4.20%
2020/04/28	2	9.78	0	0.00	9.74	2	142	1.41%
2020/04/27	0.2	9.80	0	0.00	9.77	0.2	146	0.12%
2020/04/23	4	9.80	0	0.00	9.79	4	146	2.73%
2020/04/17	0	0.00	2	9.90	9.76	-2	147	-1.36%
2020/04/07	0	0.00	6	9.12	9.09	-6	148	-4.05%
2020/04/01	5	8.94	0	0.00	8.97	5	146	3.41%
2020/03/31	6	9.02	0	0.00	9.05	6	146	4.09%
2020/03/27	1	9.01	6	9.02	8.92	-5	143	-3.49%
2020/03/26	6	8.92	0	0.00	8.99	6	144	4.15%
2020/03/25	10	9.01	0	0.00	9.00	10	142	7.00%
2020/03/24	2	8.80	2	8.90	8.90	0	140	0.00%
2020/03/23	6	8.67	0	0.00	8.88	6	139	4.30%
2020/03/20	6	9.01	10	9.11	9.20	-4	139	-2.87%
2020/03/18	0	10.00	1	10.10	10.00	-1	134	-0.74%
2020/03/17	1	9.99	0	0.00	10.05	1	131	0.76%
2020/03/13	2	10.25	30	10.10	10.40	-28	125	-22.34%
2020/03/12	1	10.60	1	10.65	10.60	0	115	0.00%
2020/03/10	4	10.78	8	10.84	10.95	-4	108	-3.70%
2020/03/09	0	0.00	3	11.00	11.00	-3	108	-2.78%
2020/03/06	3	11.00	2	11.10	11.00	1	107	0.93%
2020/03/05	0	11.95	4	11.10	11.10	-4	106	-3.76%
2020/03/04	2	11.00	0	0.00	11.10	2	105	1.90%
2020/03/03	2	11.05	0	0.00	11.10	2	109	1.83%
2020/02/27	2	11.15	2	11.20	11.15	0	111	0.00%
2020/02/26	3	11.38	1	11.40	11.35	2	109	1.83%
2020/02/25	8	11.45	0	0.00	11.45	8	108	7.36%
2020/02/24	0	0.00	4	11.56	11.60	-4	105	-3.77%
2020/02/18	10	10.90	1	10.95	11.00	9	97	9.24%
2020/02/11	5	11.05	0	0.00	11.05	5	108	4.60%
2020/02/10	2	11.00	0	0.00	11.00	2	111	1.79%
2020/02/05	0	11.00	0	0.00	10.95	0	132	0.00%
2020/02/04	10	11.00	0	0.00	11.10	10	133	7.48%
2020/02/03	0	0.00	1	11.00	11.05	-1	144	-0.69%
2020/01/30	20	11.20	28	11.23	11.15	-8	160	-5.00%
2020/01/20	1	11.70	0	0.00	11.70	1	157	0.64%
2020/01/10	4	11.68	1	11.70	11.60	3	177	1.69%
2019/12/26	15	11.90	0	0.00	11.95	15	174	8.60%
2019/12/16	0	0.00	1	11.95	11.90	-1	172	-0.58%
2019/12/06	0	0.00	1	11.90	11.95	-1	183	-0.55%
2019/12/04	0	0.00	1	11.95	11.90	-1	183	-0.55%
2019/11/27	0	0.00	1	12.00	12.00	-1	179	-0.56%
2019/11/22	0	0.00	4	12.05	12.05	-4	178	-2.24%
2019/11/21	1	12.00	0	0.00	11.95	1	179	0.56%
2019/11/20	3	12.00	0	0.00	12.00	3	179	1.67%
2019/11/19	0	0.00	15	12.00	12.00	-15	178	-8.38%
2019/11/18	1	12.10	0	0.00	12.00	1	177	0.56%
2019/11/15	0	0.00	5	12.05	12.10	-5	177	-2.82%
2019/11/13	1	12.05	0	0.00	12.10	1	175	0.57%
2019/11/11	0	11.95	0	0.00	11.90	0	175	0.00%
2019/11/08	0	0.00	1	12.25	12.30	-1	166	-0.60%
2019/11/06	0	0.00	3	12.65	12.55	-3	163	-1.84%
2019/11/04	2	12.38	0	0.00	12.45	2	161	1.24%
2019/11/01	1	12.65	0	0.00	12.70	1	150	0.66%
2019/10/31	8	12.68	2	12.68	12.60	6	149	4.03%
2019/10/30	1	12.50	0	0.00	12.55	1	139	0.72%
2019/10/29	22	12.57	37	12.46	12.45	-15	139	-10.74%
2019/10/28	0	0.00	21	12.35	12.40	-21	129	-16.20%
2019/10/25	12	12.28	0	0.00	12.30	12	131	9.14%
2019/10/24	12	12.33	0	0.00	12.40	12	131	9.15%
2019/10/08	0	0.00	10	12.10	12.10	-10	135	-7.39%
2019/10/03	0	0.00	15	11.80	11.80	-15	132	-11.35%
2019/10/02	1	11.90	0	0.00	11.90	1	131	0.76%
2019/09/24	1	11.95	0	0.00	11.90	1	131	0.76%
2019/09/19	2	11.95	0	0.00	12.00	2	132	1.51%
2019/09/18	0	0.00	0.2	12.05	12.05	-0.2	132	-0.17%
2019/09/17	1	12.00	0	0.00	12.05	1	132	0.76%
2019/09/16	2	12.05	2	12.13	12.10	0	132	0.00%
2019/09/12	1	11.85	0	0.00	11.95	1	127	0.78%
2019/09/09	15	11.68	0	0.00	11.65	15	120	12.42%
2019/09/06	4	11.65	0	0.00	11.70	4	120	3.31%
2019/09/05	11	11.70	0	0.00	11.70	11	120	9.15%
2019/09/03	1	11.75	0	0.00	11.70	1	118	0.84%
2019/08/29	1	11.70	0	0.00	11.75	1	122	0.82%
2019/08/28	0	0.00	3	11.75	11.60	-3	123	-2.43%
2019/08/26	2	11.70	0	0.00	11.75	2	122	1.64%
2019/08/22	1	11.80	2	11.80	11.75	-1	121	-0.82%
2019/08/20	1	11.85	0	0.00	11.85	1	122	0.82%
2019/08/08	0.5	12.20	0	0.00	12.00	0.5	127	0.39%
2019/08/06	6	11.98	0	0.00	11.90	6	127	4.72%
2019/08/05	4	12.00	0	0.00	12.05	4	121	3.30%
2019/08/02	1	12.25	0	0.00	12.30	1	119	0.83%
2019/08/01	0	12.30	0	0.00	12.40	0	121	0.00%
2019/07/31	18	12.60	0	0.00	12.45	18	121	14.81%
2019/07/22	1	13.55	0	0.00	13.50	1	128	0.78%
2019/07/19	0	0.00	5	13.60	13.60	-5	159	-3.13%
2019/07/12	0	0.00	3	13.60	13.55	-3	158	-1.90%
2019/07/11	0	0.00	10	13.55	13.50	-10	158	-6.33%
2019/07/09	0	0.00	3	13.55	13.50	-3	158	-1.89%
2019/06/28	1	13.40	0	0.00	13.50	1	167	0.60%
2019/06/18	0	0.00	8	13.40	13.40	-8	231	-3.45%
2019/06/06	5	13.30	0	0.00	13.35	5	250	2.00%
2019/05/29	0	0.00	1	13.45	13.40	-1	262	-0.38%
2019/05/22	6	13.30	0	0.00	13.35	6	279	2.15%
2019/05/17	2	13.50	0	0.00	13.50	2	283	0.71%
2019/05/14	1	13.35	10	13.35	13.55	-9	302	-2.97%
2019/05/10	0	0.00	3	13.55	13.50	-3	301	-0.99%
2019/05/09	0	0.00	5	13.60	13.55	-5	305	-1.64%
2019/05/08	0	0.00	1	13.65	13.80	-1	304	-0.33%
2019/05/03	0	0.00	2	13.90	13.85	-2	305	-0.65%
2019/04/30	1	13.90	0	0.00	13.90	1	304	0.33%
2019/04/29	3	13.95	7	13.85	13.80	-4	323	-1.24%
2019/04/26	19	13.89	8	13.95	13.95	11	359	3.06%
2019/04/25	1	13.85	0	0.00	13.70	1	375	0.27%
2019/04/22	2	13.55	0	13.55	13.50	2	448	0.45%
2019/04/19	0	0.00	0	13.60	13.55	0	471	0.00%
2019/04/18	0	0.00	5	13.65	13.45	-5	502	-1.00%
2019/04/17	3	13.70	0	0.00	13.65	3	515	0.58%
2019/04/08	0	0.00	2	13.90	13.90	-2	843	-0.24%
2019/04/03	4	13.86	1	13.85	13.85	3	901	0.33%
2019/04/02	3	13.85	0	0.00	13.90	3	900	0.33%
2019/04/01	2	14.00	1	14.00	13.85	1	900	0.11%
2019/03/28	0	0.00	9	13.99	14.00	-9	896	-1.00%
2019/03/27	0	0.00	12	14.30	14.15	-12	895	-1.34%
2019/03/26	13	14.32	11	14.21	14.30	2	889	0.22%
2019/03/25	18	14.10	9	13.92	14.05	9	868	1.04%
2019/03/22	5	13.87	5	13.80	13.70	0	842	0.00%
2019/03/21	2	13.85	6	13.81	13.85	-4	837	-0.48%
2019/03/20	2	13.95	10	13.75	13.85	-8	836	-0.96%
2019/03/19	3	13.65	9	13.65	13.60	-6	832	-0.72%
2019/03/14	1	13.60	3	13.60	13.60	-2	838	-0.24%
2019/03/06	3	13.55	0	0.00	13.55	3	832	0.36%
2019/03/05	3	13.60	6	13.55	13.60	-3	829	-0.36%
2019/03/04	15	13.55	0	0.00	13.50	15	828	1.81%
2019/02/26	6	13.85	4	13.80	13.70	2	819	0.24%
2019/02/25	7	13.95	9	14.06	14.05	-2	815	-0.25%
2019/02/22	3	13.45	5	13.40	13.35	-2	802	-0.25%
2019/02/21	0	13.55	0	0.00	13.45	0	800	0.00%
2019/02/20	0	0.00	20	13.40	13.40	-20	801	-2.50%
2019/02/18	3	13.45	0	0.00	13.50	3	796	0.38%
2019/02/15	10	13.55	0	0.00	13.40	10	795	1.26%
2019/02/14	3	13.55	0	0.00	13.60	3	786	0.38%
2019/02/13	3	13.60	0	0.00	13.60	3	774	0.39%
2019/01/29	0	0.00	1	13.65	13.60	-1	769	-0.13%
2019/01/25	0	13.65	0	0.00	13.60	0	768	0.00%
2019/01/21	4	13.60	0	0.00	13.60	4	760	0.53%
2019/01/18	5	13.55	0	0.00	13.35	5	739	0.68%
2019/01/16	6	13.70	17	13.65	13.60	-11	677	-1.62%
2019/01/15	51	14.04	19	13.89	13.75	32	667	4.79%
2019/01/14	5	14.45	40	14.50	14.65	-35	594	-5.89%
2019/01/10	22	14.38	22	14.50	14.50	0	548	0.00%
2019/01/09	0	0.00	30	14.17	14.35	-30	507	-5.91%
2019/01/08	0	0.00	2	14.50	14.40	-2	490	-0.41%
2019/01/07	19	15.20	12	15.23	14.15	7	472	1.48%
2019/01/04	18.5	14.94	328	14.81	14.80	-309.5	381	-81.05%	大賣/鉅額交易
2019/01/03	9	14.57	20	14.57	14.80	-11	338	-3.25%
2019/01/02	34	14.51	7	14.47	14.30	27	304	8.87%
2018/12/28	7	14.55	5	14.64	14.70	2	261	0.77%
2018/12/27	63	14.56	83	14.63	14.75	-20	229	-8.70%
2018/12/26	0	0.00	13	13.52	13.95	-13	169	-7.67%
2018/12/17	0	0.00	0	13.50	13.55	0	117	0.00%
2018/12/12	0	0.00	1	13.50	13.65	-1	119	-0.84%
2018/12/11	1	13.50	2	13.25	13.60	-1	130	-0.77%
2018/12/10	3	13.15	0	0.00	13.15	3	125	2.38%
2018/12/06	10	12.50	0	0.00	12.55	10	126	7.89%
2018/11/29	10	12.50	0	0.00	12.60	10	135	7.36%
2018/11/28	10	12.50	0	0.00	12.55	10	135	7.36%
2018/11/27	10	12.50	0	0.00	12.55	10	136	7.33%
2018/11/23	20	12.50	0	0.00	12.55	20	137	14.51%
2018/11/19	0	0.00	1	12.65	12.65	-1	143	-0.70%
2018/10/30	0	12.55	0	0.00	12.45	0	161	0.00%
2018/10/23	0	12.95	0	0.00	12.85	0	170	0.00%
2018/10/11	51	12.60	10	12.50	12.80	41	180	22.67%
2018/10/09	0	0.00	4	13.18	13.30	-4	172	-2.31%
2018/10/05	2	13.25	0	0.00	13.25	2	172	1.16%
2018/09/25	0	0.00	5	13.45	13.35	-5	177	-2.82%
2018/09/20	0	13.30	0	0.00	13.25	0	181	0.00%
2018/09/18	5	13.15	0	0.00	13.20	5	188	2.65%
2018/09/17	3	13.50	8	13.59	13.30	-5	193	-2.58%
2018/09/12	0	0.00	5	12.95	13.00	-5	247	-2.02%
2018/09/10	0	0.00	1	12.75	12.80	-1	255	-0.39%
2018/08/30	3	13.20	0	0.00	13.25	3	272	1.10%
2018/08/29	2	13.25	0	0.00	13.25	2	279	0.71%
2018/08/27	0	0.00	15	13.20	13.20	-15	343	-4.36%
2018/08/24	0	0.00	5	13.25	13.25	-5	357	-1.40%
2018/08/23	31	13.26	25	13.19	13.20	6	366	1.64%
2018/08/21	0	0.00	2	12.95	13.00	-2	373	-0.54%
2018/08/20	3	12.90	0	0.00	13.00	3	389	0.77%
2018/08/17	5	12.85	0	0.00	13.00	5	426	1.17%
2018/08/16	31	12.96	0	0.00	12.85	31	430	7.20%
2018/08/15	9	13.23	14	13.45	13.25	-5	423	-1.18%
2018/08/14	0	0.00	10	13.20	13.35	-10	427	-2.34%
2018/08/13	20	13.24	6	13.45	13.20	14	428	3.27%
2018/08/10	0	0.00	19	13.35	13.45	-19	428	-4.43%
2018/08/07	7	13.36	0	0.00	13.35	7	455	1.54%
2018/08/03	14	13.78	0	0.00	13.85	14	458	3.05%
2018/07/26	5	13.10	15	13.35	13.55	-10	449	-2.22%
2018/07/24	1	12.95	0	0.00	12.90	1	448	0.22%
2018/07/23	10	13.03	33	13.01	13.00	-23	476	-4.83%
2018/07/20	0	0.00	11	13.28	13.30	-11	482	-2.28%
2018/07/18	0	0.00	3	13.07	13.00	-3	498	-0.60%
2018/07/17	0	0.00	4	12.95	12.90	-4	501	-0.80%
2018/07/16	7	13.04	3	13.07	12.95	4	501	0.80%
2018/07/13	5	13.15	0	0.00	13.15	5	502	0.99%
2018/07/11	1	13.50	0	0.00	13.50	1	517	0.19%
2018/07/06	1	13.55	5	13.55	13.70	-4	525	-0.76%
2018/07/03	0	0.00	1	13.60	13.95	-1	547	-0.18%
2018/07/02	0	0.00	5	13.85	13.95	-5	555	-0.90%
2018/06/29	5	13.80	0	0.00	13.80	5	569	0.88%
2018/06/26	3	13.68	0	0.00	13.90	3	597	0.50%
2018/06/25	0	0.00	2	13.95	13.85	-2	595	-0.34%
2018/06/22	2	14.20	0	0.00	13.95	2	614	0.33%
2018/06/21	14	14.55	30	14.37	14.50	-16	615	-2.60%
2018/06/20	0	0.00	6	13.80	14.00	-6	555	-1.08%
2018/06/19	1	14.00	0	0.00	14.00	1	557	0.18%
2018/06/14	10	14.20	0	0.00	14.25	10	577	1.73%
2018/06/13	0	0.00	9	14.35	14.45	-9	585	-1.54%
2018/06/12	2	14.55	0	0.00	14.25	2	594	0.34%
2018/06/11	10	14.30	33	14.33	14.40	-23	600	-3.83%
2018/06/08	4	14.15	0	0.00	14.10	4	599	0.67%
2018/06/07	0	0.00	1	14.65	14.35	-1	601	-0.17%
2018/06/06	1	14.70	0	0.00	14.65	1	602	0.17%
2018/06/05	2	15.10	25	15.06	15.10	-23	598	-3.84%
2018/06/04	90	15.88	49	15.63	15.30	41	592	6.92%
2018/06/01	0	0.00	9	15.11	15.40	-9	554	-1.62%
2018/05/31	0	0.00	1	14.80	14.90	-1	550	-0.18%
2018/05/30	6	14.80	10	14.85	14.75	-4	554	-0.72%
2018/05/29	0	0.00	7	14.90	14.75	-7	589	-1.19%
2018/05/28	3	15.13	1	15.15	14.85	2	598	0.33%
2018/05/25	15	14.97	40	15.03	15.05	-25	588	-4.25%
2018/05/23	0	0.00	21	13.60	13.60	-21	558	-3.76%
2018/05/18	0	0.00	8	13.53	13.50	-8	570	-1.40%
2018/05/17	25	13.55	19	13.52	13.65	6	581	1.03%
2018/05/16	0	0.00	0	13.15	13.15	0	569	0.00%
2018/05/15	3	13.10	0	0.00	13.10	3	581	0.52%
2018/05/14	0	0.00	1	13.15	13.20	-1	617	-0.16%
2018/05/11	0	0.00	1	13.10	12.95	-1	635	-0.16%
2018/05/03	1	12.80	0	12.95	12.95	1	875	0.11%
2018/05/02	1	12.90	0	0.00	12.95	1	893	0.11%
2018/04/27	1	12.55	2	12.30	12.70	-1	914	-0.11%
2018/04/24	7	13.04	2	13.28	13.10	5	970	0.52%
2018/04/23	9	13.63	0	0.00	13.60	9	981	0.92%
2018/04/19	0	0.00	9	14.00	13.95	-9	1,043	-0.86%
2018/04/18	10	13.82	35	14.10	13.75	-25	1,181	-2.12%
2018/04/17	3	14.05	0	0.00	14.05	3	1,217	0.25%
2018/04/16	5	14.10	0	0.00	14.10	5	1,226	0.41%
2018/04/13	3	14.40	10	14.45	14.45	-7	1,226	-0.57%
2018/04/12	1	14.65	1	14.75	14.50	0	1,231	0.00%
2018/04/11	3	14.55	5	14.50	14.55	-2	1,239	-0.16%
2018/04/10	13	14.21	0	0.00	14.10	13	1,246	1.04%
2018/04/09	0	0.00	13	14.90	14.80	-13	1,237	-1.05%
2018/04/03	0	0.00	1	14.20	14.20	-1	1,227	-0.08%
2018/04/02	13	14.20	0	0.00	14.20	13	1,214	1.07%
2018/03/31	31	14.91	0	0.00	14.60	31	1,200	2.58%
2018/03/30	1	15.40	4	15.80	15.40	-3	1,179	-0.25%
2018/03/29	9	15.34	0	0.00	15.45	9	1,171	0.77%
2018/03/28	6	15.70	0	0.00	15.65	6	1,163	0.52%
2018/03/27	13	15.86	0	0.00	15.80	13	1,159	1.12%
2018/03/26	26	16.13	0	0.00	16.15	26	1,142	2.28%
2018/03/23	0	16.40	1	16.45	16.45	-1	1,135	-0.09%
2018/03/22	1	16.80	4	16.95	16.35	-3	1,144	-0.26%
2018/03/21	8	17.00	16	16.96	16.80	-8	1,142	-0.70%
2018/03/20	2	16.00	0	0.00	16.10	2	1,131	0.18%
2018/03/19	4	16.44	0	0.00	16.40	4	1,116	0.36%
2018/03/16	5	16.84	0	0.00	16.60	5	1,106	0.45%
2018/03/15	6	17.07	0	0.00	17.00	6	1,096	0.55%
2018/03/14	7	17.53	0	0.00	17.45	7	1,085	0.65%
2018/03/13	4	17.57	2	17.70	17.50	2	1,084	0.18%
2018/03/12	5	17.75	0	0.00	17.65	5	1,083	0.46%
2018/03/09	6	17.80	12	17.90	17.80	-6	1,080	-0.56%
2018/03/08	3	17.90	0	0.00	17.90	3	1,079	0.28%
2018/03/07	3	18.05	29	18.26	17.65	-26	1,076	-2.41%
2018/03/06	0	0.00	23	17.87	18.00	-23	1,064	-2.16%
2018/03/05	12	17.82	2	17.30	17.30	10	1,061	0.94%
2018/03/02	14	17.94	39	18.12	17.80	-25	1,052	-2.38%
2018/03/01	1	17.20	25	17.35	17.45	-24	1,016	-2.36%
2018/02/27	1	16.80	16	16.78	16.80	-15	1,011	-1.48%
2018/02/26	9	16.78	0	0.00	16.55	9	1,008	0.89%
2018/02/23	4	16.99	0	0.00	16.85	4	1,005	0.40%
2018/02/22	3	17.00	5	17.00	16.90	-2	1,007	-0.20%
2018/02/21	2	17.05	2	17.18	17.05	0	1,008	0.00%
2018/02/12	24	17.08	6	17.37	16.80	18	1,018	1.77%
2018/02/09	4.1	16.80	2	16.70	16.95	2.1	1,013	0.21%
2018/02/08	2	17.40	12	17.35	17.40	-10	1,002	-1.00%
2018/02/07	1	16.70	41	16.63	16.65	-40	994	-4.02%
2018/02/06	81	16.17	18	15.51	15.65	63	984	6.40%
2018/02/05	80.3	17.15	9	17.15	17.15	71.3	952	7.48%
2018/02/02	11	17.74	0	17.90	17.80	11	937	1.17%
2018/02/01	1	17.65	3	17.70	17.90	-2	958	-0.21%
2018/01/31	163	18.64	165	18.52	17.90	-2	937	-0.21%	大買/大賣/
2018/01/30	28	18.37	3	18.23	18.40	25	804	3.11%
2018/01/29	11	18.20	24	18.49	18.15	-13	791	-1.64%
2018/01/26	8.3	17.88	0	0.00	17.85	8.3	769	1.07%
2018/01/25	32	18.21	22	18.34	18.00	10	763	1.31%
2018/01/24	17	18.33	10	18.44	18.20	7	768	0.91%
2018/01/23	4	18.18	1.3	18.19	18.30	2.7	777	0.35%
2018/01/22	21	18.28	2	18.50	18.00	19	778	2.44%
2018/01/19	14	18.53	40	18.52	18.40	-26	767	-3.39%
2018/01/18	21	18.53	323	18.63	18.35	-302	745	-40.53%	大賣/鉅額交易
2018/01/17	2	17.85	20	18.05	17.90	-18	722	-2.49%
2018/01/16	50	17.80	6	18.06	17.80	44	745	5.90%
2018/01/15	0	0.00	77	18.44	18.45	-77	735	-10.47%
2018/01/12	274	18.69	400	18.60	18.20	-126	714	-17.65%	大買/大賣/鉅額交易
2018/01/11	17	17.81	33	17.50	17.85	-16	605	-2.64%
2018/01/10	0	0.00	16.1	16.66	16.95	-16.1	602	-2.67%
2018/01/09	10	16.20	0	0.00	16.30	10	710	1.41%
2018/01/08	3	16.20	2	16.30	16.00	1	791	0.13%
2018/01/05	0	0.00	4	16.38	16.40	-4	816	-0.49%
2018/01/04	4	15.99	0	0.00	16.05	4	806	0.50%
2018/01/02	0	0.00	2	15.53	15.50	-2	797	-0.25%