新華 (5481)-新光券商分點個股進出

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

新華

(5481)

可現股當沖

股價
13.50
漲跌
▲0.05
漲幅
+0.37%
成交量
57張
產業
上櫃其他類股
50人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新華 (5481)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
2024/04/29	0.1	13.60	1	13.60	13.50	-0.9	77	-1.14%
2024/04/26	0.1	13.40	0	0.00	13.45	0.1	77	0.16%
2024/04/25	0	13.25	0	0.00	13.30	0	76	0.02%
2024/04/24	0	13.40	5	13.40	13.45	-5	76	-6.57%
2024/04/23	0	13.40	0	0.00	13.30	0	76	0.01%
2024/04/19	0	13.40	0	0.00	13.50	0	76	0.03%
2024/04/18	1	13.35	2	13.60	13.45	-1	76	-1.31%
2024/04/17	0.1	13.47	0.3	13.50	13.30	-0.2	76	-0.31%
2024/04/15	0.1	13.55	0	0.00	13.40	0.1	76	0.09%
2024/04/12	0	13.60	1	13.60	13.60	-1	77	-1.29%
2024/04/11	0.1	13.50	26	13.28	13.45	-25.9	78	-32.94%
2024/04/10	0	0.00	0.5	13.60	13.50	-0.5	81	-0.61%
2024/04/09	0	13.80	0	0.00	13.60	0	81	0.02%
2024/04/08	0	13.70	1	13.80	13.65	-1	80	-1.21%
2024/04/03	0	0.00	12	13.70	13.70	-12	81	-14.77%
2024/04/02	0	0.00	6	13.55	13.60	-6	81	-7.38%
2024/04/01	0	0.00	17.9	13.51	13.60	-17.9	81	-22.13%
2024/03/29	0	0.00	4	13.45	13.45	-4	80	-4.98%
2024/03/28	0	0.00	2	13.46	13.45	-2	79	-2.56%
2024/03/27	0.1	13.60	4	13.43	13.40	-3.9	80	-4.86%
2024/03/26	0	13.57	0	0.00	13.40	0	75	0.01%
2024/03/25	0	13.60	0	0.00	13.45	0	75	0.01%
2024/03/22	0.1	13.50	0	0.00	13.40	0.1	74	0.12%
2024/03/21	0	13.65	0	0.00	13.50	0	74	0.00%
2024/03/20	0.2	13.65	0	0.00	13.60	0.2	74	0.25%
2024/03/19	0	13.76	0	0.00	13.55	0	73	0.01%
2024/03/18	0.1	13.57	1.2	13.61	13.55	-1.2	72	-1.64%
2024/03/15	0	13.60	4	13.60	13.65	-4	73	-5.40%
2024/03/14	0	13.70	0	0.00	13.55	0	74	0.01%
2024/03/13	0.2	13.70	0	13.65	13.75	0.2	76	0.27%
2024/03/12	0	13.60	0	0.00	13.60	0	76	0.01%
2024/03/11	0	13.55	0	0.00	13.40	0	76	0.00%
2024/03/08	0	13.47	1	13.50	13.45	-1	76	-1.28%
2024/03/07	0	13.83	0	0.00	13.55	0	75	0.03%
2024/03/06	0.1	13.78	0	0.00	13.65	0.1	73	0.11%
2024/03/05	0	13.80	0	0.00	13.65	0	73	0.03%
2024/03/04	0.2	13.92	0	0.00	13.75	0.2	73	0.30%
2024/03/01	0.1	13.96	10.3	13.85	13.85	-10.3	84	-12.19%
2024/02/29	3.2	13.91	0	0.00	13.85	3.2	83	3.87%
2024/02/27	0.3	14.00	0	14.00	13.90	0.3	75	0.34%
2024/02/26	1	14.00	5	13.95	13.95	-4	75	-5.29%
2024/02/23	0	14.39	0	14.15	13.95	0	74	0.00%
2024/02/22	0.2	14.05	0	15.40	13.95	0.2	74	0.27%
2024/02/21	0.1	14.08	0	0.00	14.00	0.1	75	0.10%
2024/02/20	0.3	14.15	0.1	14.25	14.05	0.2	74	0.28%
2024/02/19	0	14.05	0	14.12	14.10	0	73	0.00%
2024/02/16	0	0.00	0	14.20	13.95	0	71	0.00%
2024/02/15	0	13.80	0	13.89	13.60	0	66	-0.02%
2024/02/05	0	15.05	0	0.00	13.50	0	65	0.00%
2024/02/02	0	13.81	0	0.00	13.70	0	65	0.01%
2024/02/01	11	13.65	0	0.00	13.65	11	64	16.94%
2024/01/31	0.1	13.65	0	0.00	13.65	0.1	64	0.16%
2024/01/29	0.3	13.76	0	13.80	13.70	0.3	63	0.44%
2024/01/26	0	13.45	0.1	13.66	13.70	-0.1	62	-0.15%
2024/01/23	0	13.40	0	0.00	13.30	0	59	0.02%
2024/01/19	0	13.40	0	0.00	13.40	0	59	0.02%
2024/01/18	0	13.27	0	0.00	13.30	0	60	0.02%
2024/01/17	0	13.95	0	0.00	13.50	0	60	0.00%
2024/01/16	0.3	13.52	0	0.00	13.50	0.3	60	0.51%
2024/01/15	0.2	13.55	0	14.10	13.55	0.2	59	0.30%
2024/01/12	0	13.45	0	0.00	13.45	0	59	0.01%
2024/01/11	0	13.50	0	0.00	13.55	0	59	0.02%
2024/01/10	0.2	13.65	0	13.60	13.45	0.2	58	0.35%
2024/01/09	0.1	13.55	0	13.70	13.50	0.1	57	0.17%
2024/01/08	0	13.63	0	0.00	13.50	0	57	0.01%
2024/01/05	1.1	13.55	5.2	13.55	13.55	-4.1	56	-7.23%
2024/01/04	5	13.50	0	0.00	13.55	5	55	9.08%
2024/01/02	0.2	13.35	0	0.00	13.35	0.2	50	0.48%
2023/12/28	1	13.30	0	0.00	13.30	1	49	2.05%
2023/12/27	0	13.45	0	0.00	13.30	0	49	0.08%
2023/12/22	0.2	13.25	0	0.00	13.20	0.2	49	0.32%
2023/12/21	0	13.25	0	0.00	13.20	0	50	0.00%
2023/12/18	0	13.27	47	13.07	13.10	-47	52	-89.93%
2023/12/15	0	13.35	0.1	13.31	13.20	-0.1	51	-0.17%
2023/12/14	0.1	13.35	0	0.00	13.20	0.1	55	0.09%
2023/12/13	0	13.20	0	13.25	13.25	0	56	-0.03%
2023/12/12	0	13.40	57	13.18	13.10	-57	57	-99.02%
2023/12/08	0	0.00	1	13.40	13.15	-1	56	-1.78%
2023/12/07	0	0.00	13	12.95	12.95	-13	53	-24.23%
2023/12/05	0	13.10	17	13.00	12.95	-17	54	-31.13%
2023/12/04	0.4	13.10	0	0.00	13.05	0.4	55	0.72%
2023/12/01	0.1	13.25	0	0.00	13.05	0.1	55	0.22%
2023/11/30	0	13.20	0	0.00	13.05	0	57	0.00%
2023/11/29	0	0.00	0.6	13.05	13.15	-0.6	57	-1.00%
2023/11/28	13	13.00	670	12.91	13.05	-657	58	-1,120.53%	大賣/鉅額交易
2023/11/24	0	0.00	10	12.96	12.95	-10	49	-20.20%
2023/11/22	0	13.15	0	0.00	13.10	0	50	0.00%
2023/11/21	0.1	12.95	0	0.00	13.15	0.1	51	0.10%
2023/11/20	0	0.00	0	13.00	12.90	0	50	0.00%
2023/11/17	0	13.00	0	0.00	12.95	0	49	0.01%
2023/11/16	4	12.85	0	13.05	12.95	4	48	8.23%
2023/11/15	0.2	12.90	0	0.00	12.85	0.2	48	0.41%
2023/11/14	16	12.88	0	0.00	12.90	16	50	31.41%
2023/11/13	0	12.75	0	0.00	12.95	0	49	0.00%
2023/11/09	0	13.20	0	0.00	13.10	0	54	0.04%
2023/11/07	0.1	13.20	0	0.00	13.00	0.1	56	0.14%
2023/11/01	1	12.85	0	0.00	12.85	1	69	1.43%
2023/10/31	4	12.85	0	0.00	12.85	4	102	3.92%
2023/10/30	6	12.87	0	0.00	12.85	6	110	5.44%
2023/10/26	11.1	12.87	5	12.90	12.85	6.1	114	5.33%
2023/10/25	3.2	12.91	0	0.00	12.95	3.2	113	2.78%
2023/10/24	0	13.00	0	0.00	13.00	0	114	0.00%
2023/10/23	2.3	12.93	0.1	12.95	12.95	2.2	114	1.93%
2023/10/20	2	12.93	0	0.00	12.90	2	116	1.72%
2023/10/19	1	12.95	0.1	13.15	12.95	0.9	116	0.78%
2023/10/18	0.1	13.00	0	13.10	13.10	0.1	117	0.09%
2023/10/17	2	12.95	0	0.00	12.95	2	117	1.70%
2023/10/13	0	13.25	0	0.00	13.10	0	117	0.01%
2023/10/12	0	13.25	5	13.20	13.20	-5	118	-4.22%
2023/10/03	0.2	13.17	0	0.00	13.10	0.2	120	0.15%
2023/09/26	5	13.37	0.6	13.20	13.30	4.4	125	3.54%
2023/09/22	0	13.95	0	0.00	13.25	0	122	0.00%
2023/09/19	0	0.00	6	13.00	13.00	-6	128	-4.67%
2023/09/14	1	13.00	0	0.00	13.05	1	127	0.79%
2023/09/07	0	13.20	0	0.00	13.00	0	125	0.02%
2023/08/22	0	0.00	10	13.56	13.55	-10	118	-8.47%
2023/08/21	0	13.60	0	0.00	13.70	0	117	0.00%
2023/08/15	0	13.75	0	0.00	13.65	0	112	0.00%
2023/08/11	0	13.81	0	0.00	13.80	0	110	0.01%
2023/08/09	0	0.00	0	14.00	13.80	0	107	0.00%
2023/08/07	11	13.93	0	0.00	13.95	11	106	10.37%
2023/08/04	42	13.88	16	13.86	13.65	26	102	25.25%
2023/08/02	8	13.45	8	13.50	13.65	0	71	0.00%
2023/07/31	0	0.00	5	13.10	13.25	-5	60	-8.21%
2023/07/25	0	13.05	4	13.05	12.90	-4	62	-6.38%
2023/07/21	0	0.00	0	13.05	13.10	0	62	0.00%
2023/07/20	0	13.10	1	13.05	13.10	-1	63	-1.54%
2023/07/18	0	13.10	0	0.00	13.15	0	66	0.04%
2023/07/17	0	0.00	0	13.15	13.25	0	66	0.00%
2023/07/14	0	0.00	24	13.40	13.15	-24	67	-35.60%
2023/07/10	0.1	13.30	0	0.00	13.25	0.1	71	0.14%
2023/07/07	0.1	13.30	0	0.00	13.20	0.1	71	0.12%
2023/07/06	0	13.30	0	0.00	13.40	0	70	0.00%
2023/07/05	1	13.25	0	0.00	13.35	1	67	1.47%
2023/07/04	0.1	13.25	0	0.00	13.30	0.1	67	0.15%
2023/06/30	0	0.00	0	13.25	13.20	0	68	-0.02%
2023/06/29	0	0.00	0	13.20	13.05	0	70	-0.04%
2023/06/28	6.6	13.27	1	13.15	13.00	5.6	70	7.97%
2023/06/27	1	13.20	0	0.00	13.10	1	64	1.54%
2023/06/26	0	0.00	1.2	13.02	13.00	-1.2	65	-1.84%
2023/06/21	0.1	12.80	7	12.75	12.80	-7	61	-11.24%
2023/06/20	0	0.00	13.6	12.76	12.80	-13.6	62	-21.74%
2023/06/19	0.2	12.90	0	0.00	12.85	0.2	63	0.31%
2023/06/16	0	12.90	0.1	12.90	12.85	-0.1	63	-0.16%
2023/06/15	0	12.90	0	0.00	12.85	0	64	0.04%
2023/06/14	0.2	12.91	3	12.85	12.80	-2.8	64	-4.35%
2023/06/13	0	12.90	0	0.00	12.85	0	64	0.00%
2023/06/08	1	12.60	0	0.00	12.75	1	68	1.46%
2023/06/07	0.2	12.98	0	0.00	12.95	0.2	68	0.22%
2023/06/06	1	12.95	9	12.86	12.90	-8	69	-11.43%
2023/05/26	0	0.00	0.6	13.05	12.85	-0.6	70	-0.78%
2023/05/23	0.1	12.90	0	0.00	12.85	0.1	69	0.07%
2023/05/19	0	13.15	0	0.00	13.15	0	68	0.01%
2023/05/18	1	13.10	0	13.10	13.20	1	68	1.48%
2023/05/16	6	13.08	0	0.00	13.10	6	69	8.65%
2023/05/10	0.2	12.83	0	12.80	12.85	0.1	64	0.23%
2023/05/09	0.1	12.80	0	0.00	12.80	0.1	63	0.08%
2023/05/04	0	0.00	0	12.75	12.80	0	61	0.00%
2023/05/03	2	12.70	0	0.00	12.80	2	59	3.37%
2023/05/02	3	12.65	10	12.80	12.70	-7	58	-11.93%
2023/04/28	0.1	12.70	0	0.00	12.65	0.1	56	0.11%
2023/04/27	3	12.65	1	12.65	12.70	2	56	3.56%
2023/04/26	2	12.65	5	12.75	12.80	-3	56	-5.36%
2023/04/25	2	12.70	8	12.75	12.70	-6	54	-10.93%
2023/04/24	10	12.66	0	0.00	12.75	10	53	18.86%
2023/04/20	0	12.71	0	0.00	12.65	0	49	0.06%
2023/04/18	3	12.77	0	0.00	12.70	3	47	6.26%
2023/04/17	26	12.75	0	12.75	12.70	26	46	55.35%
2023/04/14	15	12.70	0	12.65	12.75	15	45	32.93%
2023/04/12	0	0.00	0	12.55	12.65	0	43	0.00%
2023/04/11	0	12.56	0	12.60	12.55	0	42	0.04%
2023/04/10	0	12.68	0	12.70	12.60	0	43	0.00%
2023/04/07	0	12.60	0	12.58	12.65	0	42	0.00%
2023/04/06	0.1	12.72	8	12.60	12.65	-7.9	41	-18.98%
2023/03/31	0	12.67	0	0.00	12.60	0	40	0.04%
2023/03/30	0	12.67	0	0.00	12.55	0	40	0.04%
2023/03/29	0	12.70	0	0.00	12.55	0	38	0.04%
2023/03/28	0	12.64	0	0.00	12.60	0	38	0.04%
2023/03/27	0.1	12.74	0	0.00	12.60	0.1	40	0.14%
2023/03/24	0	12.68	0	0.00	12.70	0	39	0.09%
2023/03/23	8	12.64	0	0.00	12.65	8	38	20.80%
2023/03/22	0	12.69	0	0.00	12.60	0	37	0.02%
2023/03/21	0	12.83	0	0.00	12.50	0	36	0.02%
2023/03/20	0	12.53	0	0.00	12.50	0	36	0.04%
2023/03/17	0	12.53	0	0.00	12.45	0	34	0.04%
2023/03/16	0	12.54	0	0.00	12.40	0	35	0.07%
2023/03/15	0.1	12.56	0	0.00	12.40	0.1	34	0.28%
2023/03/13	0	13.30	0	0.00	12.60	0	32	0.01%
2023/03/10	0.1	12.70	0	12.70	12.60	0.1	32	0.16%
2023/03/09	0.1	12.73	0	0.00	12.65	0.1	31	0.35%
2023/03/08	0.1	12.70	0	0.00	12.65	0.1	30	0.39%
2023/03/07	0.1	12.75	0	0.00	12.70	0.1	30	0.17%
2023/03/06	0	12.65	0	0.00	12.60	0	30	0.01%
2023/03/03	0	12.62	0	0.00	12.60	0	30	0.01%
2023/03/02	0	13.00	0.1	13.00	12.50	-0.1	30	-0.40%
2023/03/01	0.1	12.62	1	12.35	12.35	-0.9	29	-3.03%
2023/02/24	0	12.50	0	0.00	12.45	0	29	0.02%
2023/02/23	0	12.60	0	0.00	12.45	0	29	0.14%
2023/02/22	0.2	12.57	0	0.00	12.45	0.2	28	0.53%
2023/02/21	0	0.00	0	12.60	12.45	0	29	0.00%
2023/02/20	0	12.70	0	0.00	12.40	0	31	0.00%
2023/02/17	0.3	12.45	0	0.00	12.35	0.3	32	0.93%
2023/02/16	0.1	12.40	0	0.00	12.35	0.1	32	0.15%
2023/02/15	0	12.45	0	0.00	12.30	0	32	0.00%
2023/02/14	0.3	12.35	0	0.00	12.35	0.3	32	0.93%
2023/02/13	0	12.36	0	0.00	12.35	0	32	0.07%
2023/02/10	0.1	12.41	0	12.45	12.35	0.1	32	0.28%
2023/02/09	0	12.55	0	0.00	12.45	0	32	0.10%
2023/02/08	1.1	12.42	0	0.00	12.45	1.1	32	3.42%
2023/02/07	0.2	12.40	0	0.00	12.30	0.2	32	0.69%
2023/02/06	0	12.53	0	0.00	12.35	0	31	0.01%
2023/02/03	0	12.35	0	0.00	12.25	0	31	0.03%
2023/02/02	0	12.45	0	0.00	12.35	0	31	0.00%
2023/02/01	0.1	12.44	0	0.00	12.35	0.1	31	0.23%
2023/01/31	1	12.30	0	0.00	12.30	1	31	3.21%
2023/01/30	0	12.35	0	0.00	12.30	0	31	0.04%
2023/01/17	0	12.25	0	0.00	12.25	0	31	0.01%
2023/01/16	0.1	12.20	0	0.00	12.15	0.1	31	0.16%
2023/01/13	0	12.25	0	0.00	12.25	0	31	0.00%
2023/01/12	0	12.30	0	0.00	12.15	0	31	0.01%
2023/01/11	0	12.30	0	0.00	12.15	0	31	0.00%
2023/01/05	0.2	12.23	0	0.00	12.20	0.2	32	0.46%
2023/01/03	0	0.00	22	12.06	12.15	-22	32	-67.18%
2022/12/28	0.1	12.30	0	0.00	12.15	0.1	34	0.29%
2022/12/22	0	12.90	0	0.00	12.35	0	52	0.00%
2022/12/21	0	12.44	0	0.00	12.35	0	57	0.02%
2022/12/20	0	12.30	0	0.00	12.20	0	58	0.00%
2022/12/19	0.1	12.35	0	0.00	12.35	0.1	70	0.12%
2022/12/16	0	12.50	0	0.00	12.35	0	71	0.00%
2022/12/15	0	12.62	0	0.00	12.35	0	78	0.00%
2022/12/14	0.1	12.50	0	0.00	12.40	0.1	80	0.06%
2022/12/13	2	12.40	0	0.00	12.50	2	87	2.28%
2022/12/09	0	12.70	0	0.00	12.50	0	93	0.00%
2022/12/08	0	0.00	5	12.50	12.55	-5	93	-5.36%
2022/12/06	0	0.00	8	12.50	12.60	-8	102	-7.81%
2022/12/05	0	0.00	0	12.80	12.60	0	103	-0.02%
2022/12/02	2	12.50	0	0.00	12.75	2	102	1.95%
2022/11/25	0	12.45	0	0.00	12.50	0	117	0.02%
2022/11/21	0	12.80	0.4	12.50	12.50	-0.3	119	-0.29%
2022/11/18	0	12.80	0	0.00	12.50	0	122	0.00%
2022/11/15	0.1	12.70	1	12.60	12.60	-0.9	131	-0.68%
2022/11/14	0	12.55	0	0.00	13.00	0	130	0.00%
2022/11/11	0.1	12.40	0	12.40	12.35	0.1	130	0.04%
2022/11/09	0	12.50	0	0.00	12.40	0	130	0.01%
2022/11/04	0	12.48	0	0.00	12.30	0	133	0.00%
2022/11/03	0.1	12.15	0	0.00	12.20	0.1	134	0.10%
2022/11/02	0.1	12.30	0	0.00	12.20	0.1	134	0.04%
2022/10/27	0	12.30	0	0.00	12.30	0	137	0.00%
2022/10/26	0	12.35	2	12.22	12.15	-2	138	-1.44%
2022/10/25	0	12.54	1.2	12.52	12.20	-1.2	138	-0.84%
2022/10/21	15	12.13	0	0.00	12.10	15	139	10.76%
2022/10/20	1	12.25	0	0.00	12.45	1	139	0.72%
2022/10/18	0.1	12.57	0	12.90	12.50	0	140	0.02%
2022/10/17	0	12.63	0	0.00	12.40	0	140	0.00%
2022/10/14	0	12.53	0	0.00	12.40	0	142	0.03%
2022/10/13	0.1	12.41	8	12.23	12.05	-7.9	142	-5.50%
2022/10/12	0	14.00	0	0.00	12.75	0	142	0.00%
2022/10/11	0	12.75	0	0.00	12.80	0	142	0.00%
2022/10/07	0	13.05	0	0.00	12.95	0	143	0.00%
2022/10/04	1	13.20	0	0.00	13.20	1	142	0.70%
2022/10/03	0	13.15	0	0.00	13.15	0	141	0.00%
2022/09/30	6	13.31	9	13.49	13.45	-3	142	-2.11%
2022/09/29	12	13.57	17	13.61	13.60	-5	138	-3.61%
2022/09/28	0	0.00	0.4	13.10	13.35	-0.4	125	-0.33%
2022/09/26	0.1	13.25	4.1	13.24	13.45	-4	122	-3.28%
2022/09/23	0	13.20	0	0.00	13.20	0	111	0.00%
2022/09/22	0	0.00	9	12.96	13.35	-9	112	-8.00%
2022/09/19	0	13.15	0	13.20	13.15	0	96	-0.04%
2022/09/15	0	13.03	1.6	13.03	12.95	-1.6	90	-1.77%
2022/09/08	0	0.00	0	13.05	13.05	0	84	0.00%
2022/09/06	0	0.00	13	12.85	13.05	-13	86	-15.11%
2022/09/05	2	12.90	2	13.25	12.85	0	82	0.00%
2022/09/02	0	0.00	7	13.15	13.20	-7	81	-8.59%
2022/08/30	1	12.55	0	0.00	12.60	1	71	1.40%
2022/08/23	0	12.75	0	0.00	12.75	0	71	0.00%
2022/08/18	0	0.00	30	12.55	12.55	-30	65	-45.76%
2022/08/17	0	0.00	1	12.60	12.60	-1	65	-1.53%
2022/08/10	0	0.00	0	12.15	11.95	0	63	-0.07%
2022/08/09	0	11.85	0	0.00	11.90	0	63	0.07%
2022/08/08	0.1	12.05	0	0.00	11.95	0.1	64	0.13%
2022/08/03	2	11.80	0	0.00	11.85	2	66	3.03%
2022/08/02	7	11.89	0	0.00	11.90	7	65	10.73%
2022/08/01	1	11.90	0	0.00	11.85	1	65	1.56%
2022/07/28	5.2	11.81	0	0.00	11.80	5.2	68	7.63%
2022/07/26	0.1	11.75	0	0.00	11.70	0.1	81	0.06%
2022/07/25	0	0.00	0	11.70	11.65	0	82	0.00%
2022/07/22	0.1	11.80	0	0.00	11.75	0.1	83	0.14%
2022/07/21	30.1	11.60	0	0.00	11.60	30.1	85	35.13%
2022/07/19	0.2	11.38	0	0.00	11.35	0.2	88	0.23%
2022/07/14	0.2	11.40	0	0.00	11.40	0.2	97	0.21%
2022/07/13	0.2	11.41	0	0.00	11.35	0.2	98	0.16%
2022/07/12	0.5	11.25	0	0.00	11.25	0.5	99	0.53%
2022/07/11	1.1	11.26	1	11.35	11.35	0.1	99	0.10%
2022/07/08	6	11.30	0	0.00	11.30	6	99	6.05%
2022/07/07	0.2	11.48	0	0.00	11.30	0.2	100	0.18%
2022/07/06	0.3	11.38	0	0.00	11.25	0.3	102	0.25%
2022/07/05	0.1	11.40	0	0.00	11.40	0.1	102	0.13%
2022/07/04	0.5	11.60	0	0.00	11.40	0.5	100	0.51%
2022/07/01	1.2	11.70	0	0.00	11.65	1.2	99	1.18%
2022/06/30	1.5	11.87	0.8	11.99	11.85	0.7	98	0.69%
2022/06/28	0.1	12.05	0	0.00	11.85	0.1	96	0.10%
2022/06/24	1.1	11.86	0	0.00	11.90	1.1	95	1.15%
2022/06/23	0	11.95	0	0.00	11.85	0	95	0.00%
2022/06/22	1.1	12.19	0	12.20	11.90	1.1	95	1.11%
2022/06/21	0.1	12.24	0	0.00	12.15	0.1	94	0.11%
2022/06/20	0	12.20	4	12.10	12.10	-4	95	-4.18%
2022/06/17	0.1	12.34	0	0.00	12.20	0.1	94	0.06%
2022/06/16	0	12.60	0	0.00	12.35	0	93	0.00%
2022/06/13	0.1	12.60	0	0.00	12.40	0.1	92	0.13%
2022/06/10	0.1	12.80	0	0.00	12.55	0.1	92	0.13%
2022/06/08	0	12.60	0	0.00	12.65	0	91	0.01%
2022/06/07	4	12.65	0	0.00	12.60	4	91	4.35%
2022/06/06	0.1	12.55	0	0.00	12.40	0.1	91	0.05%
2022/06/02	0.1	12.55	0	0.00	12.45	0.1	93	0.13%
2022/06/01	1.1	12.41	0	0.00	12.40	1.1	94	1.16%
2022/05/31	14.3	12.43	2	12.40	12.40	12.3	93	13.11%
2022/05/30	36	12.51	0	0.00	12.55	36	90	39.90%
2022/05/27	1	12.60	0	0.00	12.60	1	89	1.12%
2022/05/24	0.1	12.60	0	0.00	12.60	0.1	90	0.09%
2022/05/20	0.1	12.65	0	0.00	12.55	0.1	88	0.11%
2022/05/16	0.2	12.50	0	0.00	12.40	0.2	90	0.17%
2022/05/13	0.1	12.45	0	0.00	12.40	0.1	90	0.11%
2022/05/12	0.2	12.64	0	12.50	12.40	0.2	89	0.17%
2022/05/11	0	12.85	0	0.00	12.85	0	89	0.04%
2022/05/10	0	12.95	0	0.00	12.90	0	90	0.00%
2022/05/06	0	0.00	3	13.00	13.00	-3	91	-3.27%
2022/05/05	0.1	13.00	0	13.00	13.00	0.1	91	0.06%
2022/05/04	1	13.00	50	13.00	13.00	-49	90	-54.20%
2022/05/03	2	13.40	0	0.00	13.45	2	86	2.31%
2022/04/29	0.4	13.30	0	0.00	13.35	0.4	79	0.50%
2022/04/28	0.1	13.25	0	0.00	13.25	0.1	79	0.06%
2022/04/27	0	0.00	1	13.10	13.10	-1	78	-1.27%
2022/04/26	2.1	13.08	0	0.00	13.15	2.1	77	2.78%
2022/04/25	0.1	13.20	0	13.40	13.15	0.1	75	0.12%
2022/04/22	0	0.00	0.1	13.35	13.35	-0.1	74	-0.16%
2022/04/21	0	0.00	2	13.45	13.35	-2	74	-2.69%
2022/04/19	2	13.08	0	0.00	13.20	2	68	2.93%
2022/04/18	3	13.05	0	0.00	13.20	3	67	4.43%
2022/04/15	1	13.00	0.1	13.25	13.20	0.9	67	1.31%
2022/04/14	4	13.15	0	0.00	13.20	4	69	5.75%
2022/04/13	5.1	13.20	0.1	13.15	13.20	5	71	6.96%
2022/04/12	5.1	13.14	2	13.08	13.15	3.1	70	4.36%
2022/04/08	5	13.00	1	13.05	12.95	4	72	5.55%
2022/04/07	0.2	13.07	0	13.10	13.00	0.2	73	0.24%
2022/04/06	0	13.15	0	0.00	13.05	0	73	0.00%
2022/04/01	0.1	13.10	0	0.00	13.05	0.1	73	0.14%
2022/03/31	0	13.09	0.4	13.10	13.00	-0.4	77	-0.47%
2022/03/30	0.2	13.10	0	0.00	13.15	0.2	78	0.20%
2022/03/23	0	13.20	11	13.10	13.15	-11	83	-13.13%
2022/03/22	0	13.15	0	0.00	13.10	0	94	0.00%
2022/03/21	0.4	13.15	0	0.00	13.10	0.4	98	0.45%
2022/03/17	0	13.10	0	0.00	13.00	0	101	0.00%
2022/03/15	0.3	13.00	2	13.00	12.95	-1.7	104	-1.62%
2022/03/14	0	13.10	0	0.00	13.00	0	105	0.00%
2022/03/11	0.1	13.15	2.3	13.01	13.10	-2.3	107	-2.11%
2022/03/10	0	13.10	0	0.00	13.00	0	108	0.00%
2022/03/09	0	0.00	1	13.00	12.95	-1	109	-0.91%
2022/03/08	2	12.93	4	12.94	12.90	-2	109	-1.82%
2022/03/07	1.2	13.11	0	0.00	13.10	1.2	108	1.06%
2022/03/04	1	13.05	0	0.00	13.10	1	108	0.93%
2022/03/03	1	13.05	1	13.05	13.10	0	111	0.00%
2022/03/02	0.2	13.24	0	0.00	13.05	0.2	111	0.21%
2022/03/01	0	0.00	0.3	13.25	13.15	-0.3	112	-0.23%
2022/02/25	0.3	13.21	10	13.05	13.00	-9.7	113	-8.62%
2022/02/24	2	13.10	2	13.05	13.05	0	114	0.00%
2022/02/23	1	13.15	1	13.15	13.15	0	115	0.00%
2022/02/22	4.1	13.08	2	13.20	13.25	2.1	116	1.77%
2022/02/21	1	13.20	0.6	13.35	13.25	0.4	118	0.34%
2022/02/18	2	13.18	0	0.00	13.20	2	119	1.68%
2022/02/17	2	13.20	0	0.00	13.20	2	119	1.69%
2022/02/16	0	13.40	2	13.30	13.20	-2	124	-1.61%
2022/02/15	0	0.00	0.2	13.25	13.20	-0.2	126	-0.14%
2022/02/14	6.5	13.11	0	0.00	13.10	6.5	129	5.02%
2022/02/11	0	0.00	2	13.20	13.15	-2	134	-1.49%
2022/02/10	1	13.30	0	0.00	13.20	1	160	0.62%
2022/02/09	1	13.25	0	0.00	13.35	1	197	0.51%
2022/02/08	1.2	13.27	0	13.40	13.25	1.2	238	0.49%
2022/02/07	2.1	13.25	0	0.00	13.30	2.1	239	0.87%
2022/01/26	0.2	13.17	0	0.00	13.20	0.2	237	0.10%
2022/01/25	0.2	13.20	1	13.00	13.05	-0.8	238	-0.34%
2022/01/24	0.2	13.05	0	0.00	13.00	0.2	238	0.09%
2022/01/21	1.2	13.12	0	0.00	13.10	1.2	241	0.48%
2022/01/19	0	13.35	1	13.25	13.25	-1	246	-0.41%
2022/01/18	2	13.25	0	0.00	13.30	2	246	0.81%
2022/01/17	0.3	13.21	0	0.00	13.20	0.3	251	0.10%
2022/01/14	4.3	13.08	0	0.00	13.15	4.3	255	1.67%
2022/01/13	0	13.15	0	0.00	13.30	0	260	0.00%
2022/01/12	13.2	13.20	0	0.00	13.20	13.2	261	5.05%
2022/01/11	2.1	13.20	0	0.00	13.20	2.1	277	0.75%
2022/01/10	4	13.24	0	0.00	13.30	4	277	1.44%
2022/01/07	99.1	13.36	0	0.00	13.40	99.1	278	35.62%
2022/01/05	21.1	13.35	0.1	13.40	13.30	21	276	7.61%
2022/01/04	1.3	13.26	0	0.00	13.30	1.3	275	0.48%
2022/01/03	14	13.21	0	0.00	13.25	14	273	5.11%
2021/12/29	11.1	13.25	0.2	13.30	13.25	10.9	277	3.95%
2021/12/28	1	13.20	3	13.23	13.30	-2	280	-0.71%
2021/12/24	10	13.25	0	0.00	13.20	10	285	3.51%
2021/12/23	3.1	13.29	0	0.00	13.25	3.1	285	1.08%
2021/12/22	0	13.20	0	0.00	13.30	0	286	0.01%
2021/12/21	0	0.00	2	13.25	13.20	-2	288	-0.69%
2021/12/20	0.1	13.30	0	0.00	13.30	0.1	293	0.03%
2021/12/17	4.3	13.27	1	13.25	13.40	3.3	302	1.09%
2021/12/16	199.1	13.43	2	13.48	13.45	197.1	312	63.09%	大買/鉅額交易
2021/12/15	85.1	13.04	3.6	13.18	13.25	81.5	308	26.40%
2021/12/14	64.1	13.02	0	0.00	12.95	64.1	312	20.52%
2021/12/13	20	13.05	0	0.00	13.05	20	335	5.97%
2021/12/10	132	13.04	1	13.10	13.00	131	336	38.95%	大買/鉅額交易
2021/12/09	60	13.03	0	0.00	13.00	60	337	17.76%
2021/12/08	39.4	12.99	0	0.00	13.00	39.4	340	11.57%
2021/12/07	41	12.96	0	0.00	12.95	41	341	12.01%
2021/12/06	21	12.92	0	0.00	12.95	21	358	5.85%
2021/12/03	1	12.95	2	12.90	12.90	-1	365	-0.27%
2021/12/01	0	13.10	0	0.00	12.95	0	500	0.00%
2021/11/30	3.2	12.96	0	0.00	12.95	3.2	501	0.63%
2021/11/29	5.3	12.79	0	0.00	12.75	5.3	501	1.06%
2021/11/26	0	13.10	0	0.00	12.95	0	498	0.00%
2021/11/25	0	0.00	16	13.12	13.05	-16	498	-3.21%
2021/11/24	0.1	13.15	17	13.07	13.05	-16.9	497	-3.40%
2021/11/23	1	13.05	1	13.35	13.00	0	498	0.00%
2021/11/19	6	13.10	1	13.15	13.05	5	513	0.97%
2021/11/18	0.1	13.05	0	0.00	13.05	0.1	519	0.02%
2021/11/17	2.1	12.98	0	0.00	12.95	2.1	518	0.40%
2021/11/16	0.1	13.10	0	0.00	12.95	0.1	532	0.02%
2021/11/15	1.4	13.04	0	0.00	12.95	1.4	532	0.26%
2021/11/12	4	13.10	1	13.10	13.10	3	528	0.57%
2021/11/11	0	0.00	1	13.20	13.20	-1	525	-0.19%
2021/11/10	2	13.03	0	0.00	13.10	2	524	0.39%
2021/11/09	6	13.27	0	0.00	13.15	6	519	1.16%
2021/11/05	0	0.00	11	13.37	13.65	-11	459	-2.39%
2021/11/04	1	13.10	2	13.10	13.10	-1	417	-0.24%
2021/11/03	0.5	13.11	0	0.00	13.10	0.5	418	0.11%
2021/11/02	0.3	13.26	2	13.10	13.00	-1.7	418	-0.40%
2021/11/01	0.1	13.10	1	13.20	13.05	-0.9	417	-0.22%
2021/10/29	1.4	13.07	3.3	13.20	13.10	-1.9	419	-0.45%
2021/10/28	0.2	13.40	2	13.25	13.15	-1.8	415	-0.43%
2021/10/27	0.3	13.35	4	13.25	13.25	-3.7	414	-0.89%
2021/10/26	0.1	13.35	0	0.00	13.25	0.1	410	0.02%
2021/10/25	0	0.00	1	13.40	13.25	-1	409	-0.24%
2021/10/22	0	0.00	7	13.17	13.20	-7	404	-1.73%
2021/10/21	0	0.00	10	13.15	13.10	-10	401	-2.49%
2021/10/20	0.2	13.35	0	0.00	13.15	0.2	394	0.05%
2021/10/19	0.3	13.09	25	13.12	13.10	-24.7	392	-6.28%
2021/10/18	1	12.81	0	0.00	12.90	1	376	0.28%
2021/10/15	0.1	12.99	0	0.00	12.90	0.1	378	0.03%
2021/10/13	1	12.95	0	0.00	12.85	1	381	0.26%
2021/10/12	0.3	13.07	0	0.00	13.00	0.3	381	0.08%
2021/10/08	0.2	13.12	0	0.00	12.90	0.2	380	0.04%
2021/10/07	0.2	13.10	0	0.00	12.95	0.2	381	0.04%
2021/10/06	1	12.95	5	12.85	12.80	-4	381	-1.05%
2021/10/05	3.2	12.83	1	12.45	12.95	2.2	377	0.59%
2021/10/04	1	12.35	4	12.50	12.50	-3	373	-0.80%
2021/10/01	2.1	12.87	0	13.90	12.80	2.1	369	0.57%
2021/09/30	1	13.15	0	0.00	13.20	1	364	0.27%
2021/09/27	0	0.00	1	13.55	13.50	-1	362	-0.28%
2021/09/24	3	13.45	0	0.00	13.45	3	358	0.84%
2021/09/23	0	13.40	0	0.00	13.35	0	351	0.00%
2021/09/17	3	13.32	5	13.41	13.35	-2	335	-0.60%
2021/09/16	7.3	13.75	7	13.64	13.65	0.3	329	0.09%
2021/09/15	1	13.05	0	0.00	13.15	1	304	0.33%
2021/09/14	2	13.08	0	0.00	13.05	2	304	0.66%
2021/09/13	3	13.22	0	0.00	13.15	3	300	1.00%
2021/09/08	1	13.20	1	13.20	13.05	0	278	0.00%
2021/09/07	0	0.00	16	13.20	13.25	-16	273	-5.86%
2021/09/06	8.1	13.47	40	13.38	13.20	-31.9	241	-13.24%
2021/09/03	0	0.00	3	12.60	12.60	-3	139	-2.14%
2021/09/02	0	0.00	17	12.28	12.50	-17	138	-12.27%
2021/08/30	0	0.00	1	12.30	12.25	-1	140	-0.71%
2021/08/26	5	12.39	1	12.35	12.30	4	141	2.82%
2021/08/17	0	0.00	5	12.10	12.10	-5	130	-3.83%
2021/08/11	0	0.00	5	12.53	12.30	-5	138	-3.61%
2021/08/10	0	12.45	0	0.00	12.45	0	136	0.00%
2021/08/09	6	12.50	1	12.55	12.45	5	145	3.43%
2021/08/04	0	12.30	0	0.00	12.40	0	156	0.01%
2021/07/22	14.7	12.84	0	0.00	12.70	14.7	225	6.53%
2021/07/21	33	12.87	0	12.85	12.75	33	228	14.45%
2021/07/20	20	13.00	0	0.00	12.85	20	228	8.74%
2021/07/14	1	12.85	0	0.00	12.90	1	244	0.41%
2021/07/12	0	0.00	1	12.95	13.00	-1	261	-0.38%
2021/07/09	0	12.90	0	0.00	13.00	0	271	0.00%
2021/07/07	0	0.00	1	13.00	13.00	-1	306	-0.33%
2021/07/06	0	0.00	1	12.95	12.90	-1	313	-0.32%
2021/07/05	11	12.95	9	13.06	12.95	2	317	0.63%
2021/07/01	2	13.00	2	13.18	13.15	0	323	0.00%
2021/06/30	18	13.13	6	13.27	13.20	12	323	3.71%
2021/06/29	8	13.15	4	13.25	13.25	4	323	1.24%
2021/06/28	0.1	13.30	6	13.26	13.35	-5.9	325	-1.81%
2021/06/23	0	12.85	4	13.00	13.00	-4	332	-1.20%
2021/06/22	2	13.05	0	0.00	13.05	2	335	0.60%
2021/06/18	4	13.15	0	0.00	13.15	4	342	1.17%
2021/06/17	2	13.25	0	0.00	13.25	2	348	0.57%
2021/06/16	8	13.20	0	0.00	13.30	8	359	2.22%
2021/06/15	6	13.23	9	13.42	13.40	-3	359	-0.83%
2021/06/10	7	13.35	0	0.00	13.50	7	364	1.92%
2021/06/09	0	13.40	0	0.00	13.45	0	366	0.00%
2021/06/02	6	13.85	4	13.65	13.60	2	378	0.53%
2021/05/31	0	0.00	10	13.65	13.65	-10	369	-2.71%
2021/05/26	0	0.00	2	13.25	13.30	-2	361	-0.55%
2021/05/21	4	12.93	4	13.00	13.00	0	358	0.00%
2021/05/12	2	12.35	1	12.30	12.40	1	357	0.28%
2021/05/11	1	13.15	0	0.00	13.05	1	350	0.29%
2021/05/10	0	0.00	1	13.45	13.40	-1	347	-0.29%
2021/05/06	2.3	13.54	0	0.00	13.40	2.3	345	0.67%
2021/05/05	0	0.00	10	13.50	13.45	-10	345	-2.89%
2021/05/04	8	13.73	4	13.20	13.15	4	345	1.16%
2021/05/03	15	14.33	8	14.47	14.25	7	333	2.10%
2021/04/29	18	14.32	14.6	14.38	14.45	3.4	324	1.06%
2021/04/28	18	14.22	0	0.00	14.40	18	311	5.77%
2021/04/27	0	13.95	0	0.00	13.95	0	298	0.00%
2021/04/26	7	13.91	3	13.92	13.90	4	296	1.35%
2021/04/23	1	13.85	0	0.00	13.90	1	294	0.34%
2021/04/22	3	13.98	19	14.05	13.90	-16	294	-5.43%
2021/04/21	12	13.98	2	14.00	14.00	10	291	3.43%
2021/04/19	4	14.18	145	14.11	14.10	-141	281	-50.14%	大賣/鉅額交易
2021/04/16	64	14.41	0	0.00	14.40	64	275	23.24%
2021/04/15	79	14.32	6.1	14.34	14.30	72.9	267	27.21%
2021/04/14	20	14.20	39	14.08	14.25	-19	258	-7.35%
2021/04/13	9	13.92	1	14.00	13.95	8	240	3.32%
2021/04/12	5.1	13.75	0	0.00	13.80	5.1	228	2.23%
2021/04/09	6	13.70	0	0.00	13.75	6	223	2.68%
2021/04/08	0	13.70	0	0.00	13.70	0	221	0.00%
2021/04/07	1.1	13.77	0	0.00	13.70	1.1	219	0.51%
2021/04/06	1	13.80	0	0.00	13.75	1	218	0.46%
2021/04/01	1	13.65	0	14.50	13.70	1	220	0.44%
2021/03/31	4	13.73	0	0.00	13.70	4	219	1.83%
2021/03/30	4	13.90	0	0.00	13.85	4	218	1.83%
2021/03/29	1.1	13.98	0	0.00	13.85	1.1	216	0.51%
2021/03/25	2	13.60	0	0.00	13.60	2	210	0.95%
2021/03/24	4	13.69	0	0.00	13.65	4	208	1.91%
2021/03/23	0	13.99	2	13.75	13.65	-2	203	-0.98%
2021/03/22	0	14.67	1	14.15	13.95	-1	201	-0.49%
2021/03/19	4	13.99	0	0.00	14.15	4	199	2.01%
2021/03/18	0	14.60	0	0.00	14.60	0	189	0.00%
2021/03/17	0	14.64	2	14.70	14.60	-2	190	-1.05%
2021/03/16	0	14.40	3	14.40	14.50	-3	193	-1.55%
2021/03/15	5	14.32	0	0.00	14.35	5	197	2.54%
2021/03/12	0	14.36	0	0.00	14.35	0	197	0.00%
2021/03/11	0	14.22	0	0.00	14.25	0	203	0.00%
2021/03/10	0	14.50	0	0.00	14.20	0	216	0.00%
2021/03/09	10	14.35	0	0.00	14.55	10	216	4.62%
2021/03/08	0	14.63	0	0.00	14.30	0	226	0.00%
2021/03/05	0	14.45	0	0.00	14.15	0	296	0.00%
2021/03/04	0	14.50	0	0.00	14.10	0	335	0.00%
2021/03/02	0	14.80	0	0.00	14.20	0	346	0.00%
2021/02/26	0	14.37	0	0.00	14.35	0	364	0.00%
2021/02/25	0	15.03	6.7	14.47	14.50	-6.7	369	-1.82%
2021/02/24	1	14.00	4	14.31	14.15	-3	368	-0.81%
2021/02/23	0	13.80	0	0.00	13.85	0	366	0.00%
2021/02/22	0	13.70	0	0.00	13.80	0	368	0.00%
2021/02/18	2	13.65	0	0.00	13.65	2	382	0.52%
2021/02/05	6	13.01	8	12.90	12.90	-2	400	-0.50%
2021/02/01	2	13.10	0	0.00	12.90	2	413	0.48%
2021/01/28	0.1	13.00	1	13.10	13.10	-0.9	415	-0.22%
2021/01/26	0	0.00	1	13.30	13.10	-1	417	-0.24%
2021/01/25	3	13.15	0	0.00	13.05	3	418	0.72%
2021/01/21	0	15.60	2	13.90	13.70	-2	422	-0.47%
2021/01/20	2	14.25	0	0.00	14.20	2	421	0.48%
2021/01/19	0.5	14.50	0	0.00	14.50	0.5	422	0.13%
2021/01/15	0	14.85	1	14.80	14.50	-1	427	-0.23%
2021/01/14	0	0.00	16	14.33	14.45	-16	441	-3.63%
2021/01/13	0	0.00	7	14.49	14.45	-7	446	-1.57%
2021/01/12	0	0.00	5	14.70	14.40	-5	450	-1.11%
2021/01/11	2.3	14.49	0	0.00	14.45	2.3	452	0.50%
2021/01/08	4	14.60	3	14.65	14.55	1	450	0.22%
2021/01/07	0	0.00	1	14.80	14.70	-1	451	-0.22%
2021/01/06	0	0.00	0	15.00	14.75	0	450	0.00%
2021/01/05	0.3	14.75	0	0.00	14.85	0.3	453	0.06%
2021/01/04	6	15.01	0	0.00	15.05	6	451	1.33%
2020/12/31	0	15.85	0	0.00	15.10	0	452	0.00%
2020/12/30	1	15.10	9	15.29	15.35	-8	453	-1.76%
2020/12/29	0	0.00	1	14.75	14.80	-1	449	-0.22%
2020/12/28	0.1	15.70	1	14.85	14.80	-0.9	447	-0.21%
2020/12/24	1	14.90	1	14.85	14.70	0	445	0.00%
2020/12/21	2	14.83	0	0.00	14.75	2	452	0.44%
2020/12/15	1	14.60	0	0.00	14.60	1	460	0.22%
2020/12/14	3	14.98	1	15.05	15.05	2	459	0.44%
2020/12/11	2	15.15	2	14.90	14.95	0	460	0.00%
2020/12/10	7	15.04	0	0.00	14.85	7	462	1.51%
2020/12/09	1	15.35	0	0.00	15.30	1	456	0.22%
2020/12/08	1	15.50	1	15.70	15.50	0	453	0.00%
2020/12/07	5	15.45	1	15.45	15.35	4	454	0.88%
2020/12/04	15	15.72	3	15.82	15.60	12	448	2.68%
2020/12/03	1	16.25	5	16.60	16.10	-4	441	-0.91%
2020/12/02	29	16.20	40	16.30	16.40	-11	442	-2.49%
2020/12/01	53	17.45	75	17.09	16.50	-22	440	-5.00%
2020/11/27	23	16.88	10	16.92	17.25	13	379	3.43%
2020/11/26	1	16.30	3	16.40	16.50	-2	346	-0.58%
2020/11/25	1	16.50	3	16.35	16.30	-2	359	-0.56%
2020/11/24	13	16.72	28	16.54	16.40	-15	417	-3.59%
2020/11/23	5	16.41	0	0.00	16.40	5	450	1.11%
2020/11/20	3	16.03	1	16.00	16.10	2	454	0.44%
2020/11/19	0	16.20	3	16.00	16.20	-3	479	-0.63%
2020/11/18	10	16.25	4	16.11	16.15	6	497	1.21%
2020/11/17	4	16.15	3	16.03	16.05	1	497	0.20%
2020/11/16	5	16.40	6	16.43	16.40	-1	495	-0.20%
2020/11/13	12	16.63	14	16.43	16.55	-2	489	-0.41%
2020/11/12	0	0.00	6	15.70	15.70	-6	467	-1.28%
2020/11/11	0	0.00	2	15.95	15.85	-2	474	-0.42%
2020/11/09	3	15.73	0	0.00	15.80	3	557	0.54%
2020/11/06	0	16.20	0	15.50	15.50	0	553	0.00%
2020/10/30	0	0.00	26	15.45	15.45	-26	547	-4.75%
2020/10/29	0	16.30	0	0.00	15.60	0	545	0.00%
2020/10/28	0	15.95	1	15.95	15.90	-1	540	-0.18%
2020/10/27	0	15.70	10	15.75	15.75	-10	535	-1.87%
2020/10/26	0	0.00	2	15.60	15.80	-2	531	-0.38%
2020/10/23	10	15.71	6	15.63	15.80	4	529	0.75%
2020/10/22	0	0.00	31	15.60	15.55	-31	525	-5.89%
2020/10/21	26	15.94	3	15.90	15.65	23	523	4.39%
2020/10/20	32	15.04	6	15.23	15.40	26	508	5.11%
2020/10/19	0	0.00	2	14.83	14.80	-2	502	-0.40%
2020/10/14	2	14.65	2	14.75	14.75	0	493	0.00%
2020/10/13	3	14.67	0	0.00	14.85	3	492	0.61%
2020/10/12	7	14.79	12	14.78	14.85	-5	493	-1.01%
2020/10/05	10	15.20	10	15.20	15.20	0	486	0.00%
2020/09/25	2	15.05	6	15.05	15.20	-4	497	-0.80%
2020/09/24	1	15.50	0	0.00	15.35	1	495	0.20%
2020/09/22	0	0.00	2	16.10	15.80	-2	493	-0.40%
2020/09/18	3	16.27	25	16.25	16.20	-22	493	-4.46%
2020/09/15	0	0.00	2	15.75	15.90	-2	493	-0.41%
2020/09/14	5	15.90	2	15.70	15.90	3	505	0.59%
2020/09/11	0	0.00	11	15.50	15.50	-11	511	-2.15%
2020/09/10	1	16.00	0	0.00	16.00	1	509	0.20%
2020/09/09	0	0.00	25	16.02	16.10	-25	508	-4.91%
2020/09/08	0	15.90	15	16.07	16.00	-15	504	-2.97%
2020/09/07	0	0.00	10	16.28	16.25	-10	501	-1.99%
2020/09/04	34	15.91	0	0.00	16.00	34	495	6.86%
2020/09/03	0	16.30	0	0.00	16.40	0	489	0.00%
2020/09/02	75	16.87	3	16.90	16.75	72	478	15.04%
2020/09/01	85	17.08	21	17.04	17.00	64	468	13.67%
2020/08/31	38	16.95	17	17.09	17.15	21	462	4.54%
2020/08/28	324	17.18	52	17.28	16.90	272	448	60.70%	大買/鉅額交易
2020/08/27	84	16.46	27	16.50	16.85	57	382	14.89%
2020/08/26	0.1	15.20	8	15.52	15.35	-7.9	330	-2.40%
2020/08/25	11	15.50	5	15.72	15.70	6	320	1.87%
2020/08/24	44	15.20	6	15.01	15.30	38	292	12.99%
2020/08/21	1	13.90	0	0.00	14.10	1	274	0.36%
2020/08/20	0	0.00	17	13.74	14.00	-17	275	-6.16%
2020/08/19	0	0.00	2	14.60	14.50	-2	269	-0.74%
2020/08/18	0	0.00	6	14.35	14.65	-6	264	-2.27%
2020/08/17	2	14.35	13.8	14.41	14.45	-11.8	259	-4.54%
2020/08/14	5	14.48	12	14.55	14.10	-7	248	-2.81%
2020/08/13	104	15.14	206	14.79	14.45	-102	237	-43.04%	大買/大賣/鉅額交易
2020/08/12	8	13.96	5	14.06	14.10	3	164	1.83%
2020/08/11	5	14.13	0	0.00	14.05	5	163	3.06%
2020/08/10	17	14.11	0	0.00	14.05	17	162	10.44%
2020/08/07	0	0.00	12	13.84	13.85	-12	160	-7.47%
2020/08/06	0	0.00	3	13.80	13.80	-3	161	-1.85%
2020/08/05	0	0.00	12	13.67	13.65	-12	162	-7.37%
2020/08/04	12	13.45	0	0.00	13.50	12	162	7.40%
2020/08/03	0	0.00	7	13.35	13.35	-7	168	-4.15%
2020/07/31	5	13.20	0	0.00	13.25	5	168	2.97%
2020/07/28	0	0.00	2	13.40	12.85	-2	183	-1.09%
2020/07/24	0	0.00	3	13.53	13.70	-3	188	-1.59%
2020/07/23	1	13.65	0	0.00	13.85	1	189	0.53%
2020/07/22	6	13.65	2	13.65	13.85	4	195	2.05%
2020/07/21	29	13.48	0	0.00	13.50	29	202	14.34%
2020/07/17	0	0.00	3	13.55	13.45	-3	207	-1.45%
2020/07/16	70	13.45	0	0.00	13.45	70	214	32.61%
2020/07/15	10	13.45	0.6	13.40	13.45	9.4	216	4.36%
2020/07/14	13	13.43	7	13.37	13.40	6	229	2.62%
2020/07/10	29	13.86	13	13.96	13.70	16	232	6.87%
2020/07/09	7	14.15	19	14.20	14.15	-12	237	-5.05%
2020/07/08	4	14.30	0.1	14.25	14.30	3.9	237	1.62%
2020/07/07	24	14.60	29	14.67	14.45	-5	235	-2.12%
2020/07/06	27	13.98	0	0.00	13.90	27	227	11.85%
2020/07/03	2	14.05	0	0.00	13.95	2	229	0.87%
2020/07/02	4	13.95	0	0.00	14.05	4	228	1.75%
2020/07/01	3	14.10	0	0.00	14.00	3	233	1.29%
2020/06/30	9	14.06	6	14.18	14.40	3	232	1.29%
2020/06/29	1	13.40	2	13.80	13.90	-1	232	-0.43%
2020/06/24	8	13.67	6	13.64	13.60	2	235	0.85%
2020/06/23	7	13.57	0	0.00	13.35	7	237	2.94%
2020/06/22	2	13.90	0	0.00	13.85	2	238	0.84%
2020/06/19	50	14.12	13	14.26	14.10	37	236	15.66%
2020/06/18	12	13.00	38	13.00	13.50	-26	223	-11.62%
2020/06/17	1	12.05	10	12.33	12.30	-9	216	-4.16%
2020/06/16	0	0.00	17	12.31	12.30	-17	221	-7.69%
2020/06/12	1	11.30	13	11.50	11.60	-12	306	-3.91%
2020/06/11	12	11.76	2	11.90	11.70	10	326	3.07%
2020/06/10	8	12.01	0	0.00	11.95	8	332	2.41%
2020/06/09	19	12.09	0	0.00	12.15	19	345	5.51%
2020/06/08	5	12.23	4	12.53	12.25	1	355	0.28%
2020/06/05	11	12.25	0.3	12.10	12.20	10.7	357	2.98%
2020/06/04	10	12.13	54.9	12.28	12.45	-44.9	363	-12.38%
2020/06/03	1	11.75	0	0.00	11.80	1	362	0.28%
2020/06/02	5	11.75	2	11.80	11.80	3	361	0.83%
2020/05/29	0	0.00	9	12.00	11.90	-9	361	-2.49%
2020/05/28	63	12.08	16	11.92	11.75	47	364	12.88%
2020/05/27	15	12.13	19	12.23	12.20	-4	368	-1.09%
2020/05/26	4	12.25	0	0.00	12.25	4	394	1.01%
2020/05/25	10	12.33	0	0.00	12.35	10	398	2.51%
2020/05/22	1	12.35	0	0.00	12.35	1	412	0.24%
2020/05/13	3	12.75	0	0.00	12.75	3	422	0.71%
2020/05/11	0	0.00	6	12.95	12.95	-6	433	-1.39%
2020/05/05	10	12.93	2	13.00	12.95	8	430	1.86%
2020/04/29	1	12.90	0	0.00	12.95	1	415	0.24%
2020/04/28	3	12.70	4	12.80	12.75	-1	414	-0.24%
2020/04/27	6	12.92	5	12.80	12.55	1	418	0.24%
2020/04/24	16	12.31	22	12.37	12.55	-6	414	-1.45%
2020/04/23	0.1	12.00	2	12.03	12.00	-1.9	410	-0.46%
2020/04/22	4	11.75	1	11.75	11.80	3	414	0.72%
2020/04/21	9	11.35	31	11.57	11.50	-22	417	-5.27%
2020/04/20	11	11.45	0	0.00	11.45	11	410	2.68%
2020/04/17	5	11.60	7	11.65	11.50	-2	414	-0.48%
2020/04/16	5	11.40	9	11.45	11.45	-4	405	-0.99%
2020/04/15	29	11.48	30	11.58	11.50	-1	405	-0.25%
2020/04/14	18	11.53	4	11.63	11.45	14	401	3.49%
2020/04/13	2	11.40	0	0.00	11.35	2	396	0.50%
2020/04/10	6	11.30	0	0.00	11.30	6	397	1.51%
2020/04/09	11	11.32	2	11.45	11.20	9	399	2.25%
2020/04/08	8	11.10	19	11.27	11.30	-11	401	-2.74%
2020/04/07	0	0.00	17	11.19	11.15	-17	410	-4.14%
2020/04/06	17	11.30	10	11.25	11.15	7	528	1.32%
2020/04/01	7	11.45	0	0.00	11.45	7	529	1.32%
2020/03/30	0	0.00	5	11.35	11.70	-5	526	-0.95%
2020/03/27	27	11.25	15	11.30	11.40	12	523	2.29%
2020/03/26	12	11.18	3	11.25	11.25	9	520	1.73%
2020/03/25	0	11.25	0	0.00	11.10	0	522	0.00%
2020/03/24	8	11.15	8.8	11.26	11.05	-0.8	520	-0.15%
2020/03/23	0	10.90	0	0.00	11.00	0	521	0.00%
2020/03/20	0	10.85	3	10.70	10.90	-3	523	-0.57%
2020/03/19	0	10.50	6	10.42	10.55	-6	520	-1.15%
2020/03/18	0	0.00	5	11.04	11.00	-5	509	-0.98%
2020/03/17	0	10.80	0	0.00	10.90	0	438	0.00%
2020/03/16	0	11.30	0	0.00	11.30	0	419	0.00%
2020/03/13	0	11.30	0	0.00	11.70	0	412	0.00%
2020/03/12	0	11.60	25	10.99	11.70	-25	401	-6.23%
2020/03/11	40	12.25	1	12.25	12.10	39	390	9.99%
2020/03/10	0	0.00	15	12.32	12.25	-15	387	-3.87%
2020/03/09	0	0.00	10	13.00	12.70	-10	380	-2.63%
2020/03/05	0	13.90	0	0.00	13.95	0	378	0.00%
2020/03/04	0	13.90	0	0.00	13.90	0	378	0.00%
2020/03/03	0	0.00	0.2	14.00	14.00	-0.2	386	-0.06%
2020/03/02	50	14.32	1	14.40	14.10	49	382	12.80%
2020/02/27	0	13.90	0	0.00	13.95	0	381	0.00%
2020/02/26	0	13.85	2	13.85	13.95	-2	354	-0.56%
2020/02/25	0	13.90	4	13.85	13.90	-4	355	-1.12%
2020/02/21	5	14.05	0	0.00	14.10	5	347	1.44%
2020/02/20	1	14.00	0	0.00	14.00	1	346	0.29%
2020/02/17	0	14.00	0	0.00	14.10	0	381	0.00%
2020/02/14	0	14.30	0	0.00	14.30	0	382	0.00%
2020/02/13	0	14.30	0.1	14.30	14.30	-0.1	383	-0.02%
2020/02/11	0	14.15	0	0.00	14.10	0	389	0.00%
2020/02/10	0	14.00	0	0.00	14.00	0	396	0.00%
2020/02/07	1	14.15	1	14.30	14.25	0	396	0.00%
2020/02/05	0	0.00	0.6	14.35	14.50	-0.6	406	-0.14%
2020/01/30	0	0.00	1	14.70	14.80	-1	409	-0.24%
2020/01/20	0	0.00	2	15.40	15.45	-2	405	-0.49%
2020/01/17	5	15.80	0	0.00	15.45	5	418	1.20%
2020/01/16	2	15.65	10	15.80	15.90	-8	419	-1.91%
2020/01/10	0	0.00	1	15.00	15.20	-1	413	-0.24%
2020/01/09	0	0.00	1	14.70	14.70	-1	409	-0.24%
2020/01/08	0	0.00	2	14.80	14.60	-2	410	-0.49%
2020/01/07	1	14.60	5	14.85	14.70	-4	411	-0.97%
2019/12/31	0	0.00	1	15.70	15.50	-1	409	-0.24%
2019/12/30	51	16.33	44	16.16	15.60	7	400	1.75%
2019/12/27	0	0.00	11	15.42	15.50	-11	289	-3.80%
2019/12/26	0	14.50	0	0.00	14.55	0	284	0.00%
2019/12/19	0	0.00	1.2	14.60	14.55	-1.2	279	-0.43%
2019/12/18	0.4	14.40	0	0.00	14.50	0.4	282	0.15%
2019/12/17	5	14.15	16	14.24	14.40	-11	281	-3.91%
2019/12/16	5	14.25	5	14.29	14.15	0	278	0.00%
2019/12/13	3	14.30	3	14.40	14.15	0	277	0.00%
2019/12/12	0	0.00	5	14.50	14.45	-5	273	-1.83%
2019/12/11	2	14.80	0	0.00	14.70	2	272	0.73%
2019/12/10	20	15.31	16	15.38	15.00	4	278	1.44%
2019/12/09	1	15.25	0	0.00	15.35	1	278	0.36%
2019/12/06	7	15.45	8	15.55	15.30	-1	277	-0.36%
2019/12/05	3	15.60	3	15.70	15.45	0	277	0.00%
2019/12/04	3	15.55	3	15.65	15.60	0	278	0.00%
2019/11/28	5	15.45	3	15.85	15.85	2	280	0.71%
2019/11/27	1	15.70	0	0.00	15.60	1	273	0.37%
2019/11/25	5	15.55	5	15.70	15.80	0	269	0.00%
2019/11/22	1	15.45	0	0.00	15.65	1	270	0.37%
2019/11/21	3	15.65	0	0.00	15.70	3	271	1.10%
2019/11/20	6	15.63	8	15.80	15.90	-2	273	-0.73%
2019/11/19	6	15.97	0	0.00	15.65	6	267	2.24%
2019/11/18	5	15.80	26	16.15	16.25	-21	265	-7.92%
2019/11/13	4	15.33	4	15.40	15.30	0	263	0.00%
2019/11/11	0	15.25	2	15.35	15.35	-2	275	-0.73%
2019/11/08	6	15.18	0	0.00	15.20	6	274	2.18%
2019/11/07	4	15.28	2	15.28	15.45	2	263	0.76%
2019/11/06	3	14.95	5	15.10	15.20	-2	265	-0.75%
2019/11/05	4	14.75	13	14.71	14.85	-9	263	-3.41%
2019/10/31	2	14.40	1	14.40	14.45	1	260	0.38%
2019/10/30	1	14.05	0	0.00	14.40	1	262	0.38%
2019/10/29	3	14.48	1	14.30	14.20	2	266	0.75%
2019/10/28	4	14.58	10	14.60	14.65	-6	265	-2.26%
2019/10/25	3	14.55	1	14.60	14.70	2	264	0.76%
2019/10/24	20	14.21	9	14.39	14.55	11	249	4.41%
2019/10/23	5	14.38	10	14.28	14.15	-5	248	-2.01%
2019/10/22	2	14.80	24	14.92	14.65	-22	241	-9.11%
2019/10/21	1	15.00	20	15.00	15.10	-19	242	-7.85%
2019/10/17	0	0.00	1	15.45	15.45	-1	250	-0.40%
2019/10/14	3	16.03	0.6	15.95	16.10	2.4	257	0.94%
2019/10/09	2	16.15	0	0.00	16.15	2	258	0.77%
2019/10/08	3	16.42	0	0.00	16.35	3	260	1.15%
2019/10/04	6.4	16.64	6	16.70	16.45	0.4	261	0.16%
2019/10/03	6	16.55	7	16.63	16.65	-1	260	-0.38%
2019/10/02	7	16.50	8	16.54	16.50	-1	253	-0.39%
2019/09/27	2	16.25	0	0.00	16.40	2	260	0.77%
2019/09/26	18	16.47	16.8	16.55	16.35	1.2	260	0.47%
2019/09/24	11	16.84	11	16.90	16.60	0	265	0.00%
2019/09/19	4	16.30	2	16.25	16.45	2	257	0.78%
2019/09/18	2	16.58	0	0.00	16.60	2	255	0.78%
2019/09/17	2	16.80	1	16.90	16.80	1	255	0.39%
2019/09/16	5	17.00	1	17.10	16.80	4	256	1.56%
2019/09/12	14	17.02	14	17.12	17.00	0	257	0.00%
2019/09/10	9	16.93	9	16.98	16.95	0	257	0.00%
2019/09/09	1	16.90	5	16.95	16.95	-4	258	-1.55%
2019/09/06	11	17.04	9	17.09	16.90	2	258	0.77%
2019/09/05	16	17.07	16	17.17	16.95	0	258	0.00%
2019/09/04	5	17.05	1	17.20	16.90	4	257	1.55%
2019/09/03	4	17.13	0	0.00	17.15	4	259	1.54%
2019/09/02	5	16.90	10	17.05	17.30	-5	260	-1.92%
2019/08/30	5	16.85	6	16.96	16.90	-1	259	-0.38%
2019/08/29	5	17.05	5	17.15	16.85	0	259	0.00%
2019/08/27	0	0.00	2	16.95	17.00	-2	260	-0.77%
2019/08/23	12	17.10	13	17.14	17.15	-1	267	-0.37%
2019/08/22	5	17.13	9	17.12	17.10	-4	267	-1.50%
2019/08/21	2	17.50	3	17.65	17.30	-1	262	-0.38%
2019/08/20	3	17.77	12	17.82	17.65	-9	266	-3.38%
2019/08/19	20	17.59	7	17.64	17.70	13	261	4.98%
2019/08/16	0	0.00	5	16.90	16.90	-5	240	-2.08%
2019/08/15	6	16.94	3	16.93	17.00	3	238	1.26%
2019/08/14	0	0.00	6	16.83	16.95	-6	240	-2.49%
2019/08/08	21	17.02	16	17.10	17.05	5	249	2.00%
2019/08/06	1	16.60	0	0.00	16.75	1	259	0.39%
2019/08/05	0	17.10	0	0.00	17.10	0	261	0.00%
2019/08/01	1	17.20	0	0.00	17.45	1	279	0.36%
2019/07/31	1	17.50	0	0.00	17.55	1	285	0.35%
2019/07/29	1	18.15	0	0.00	18.35	1	317	0.32%
2019/07/25	2	18.20	2	18.15	18.15	0	427	0.00%
2019/07/24	9	18.33	2	18.30	18.35	7	453	1.55%
2019/07/23	3	18.40	3	18.60	18.45	0	516	0.00%
2019/07/22	11	18.70	3	18.90	18.60	8	589	1.36%
2019/07/19	5	18.92	3	18.90	18.95	2	602	0.33%
2019/07/18	5	18.95	5	19.08	19.10	0	610	0.00%
2019/07/17	0	0.00	1	18.80	18.90	-1	667	-0.15%
2019/07/15	1	18.55	1	18.80	18.65	0	681	0.00%
2019/07/12	6	19.10	0	0.00	19.05	6	683	0.88%
2019/07/11	7	19.13	4	19.25	19.25	3	686	0.44%
2019/07/10	7	19.30	7	19.37	19.35	0	703	0.00%
2019/07/09	6	19.25	6	19.38	19.45	0	761	0.00%
2019/07/08	5	19.18	5	19.25	19.50	0	880	0.00%
2019/07/05	2	19.25	0	0.00	19.25	2	885	0.23%
2019/07/04	0	0.00	18	19.15	19.15	-18	883	-2.04%
2019/07/03	2	18.85	0	0.00	19.00	2	880	0.23%
2019/07/02	1	19.20	0	0.00	19.10	1	880	0.11%
2019/07/01	2	18.95	0	0.00	18.80	2	877	0.23%
2019/06/28	3	18.65	0	0.00	18.90	3	877	0.34%
2019/06/26	0	0.00	5	18.43	18.35	-5	879	-0.57%
2019/06/25	0	18.45	2	18.50	18.40	-2	879	-0.23%
2019/06/24	0	0.00	0.2	18.70	18.70	-0.2	881	-0.02%
2019/06/20	1	18.70	0	0.00	18.70	1	888	0.11%
2019/06/19	2	19.08	0	0.00	19.00	2	898	0.22%
2019/06/18	0	0.00	15	18.27	18.40	-15	904	-1.66%
2019/06/17	0	0.00	6	18.30	18.20	-6	915	-0.66%
2019/06/14	3	18.45	1	18.45	18.40	2	914	0.22%
2019/06/12	3	18.50	0	0.00	18.50	3	922	0.33%
2019/06/11	0	0.00	9	18.79	18.55	-9	930	-0.97%
2019/06/10	0	0.00	1	18.70	18.50	-1	931	-0.11%
2019/06/04	3	18.95	0.2	20.65	18.75	2.9	931	0.31%
2019/06/03	1	19.00	0	0.00	18.80	1	937	0.11%
2019/05/31	3	19.25	0	0.00	19.40	3	939	0.32%
2019/05/30	6	18.38	0	0.00	19.25	6	939	0.64%
2019/05/27	0	18.30	0	0.00	18.30	0	937	0.00%
2019/05/24	2	18.43	0	0.00	18.50	2	934	0.21%
2019/05/22	7	19.64	5	19.51	19.50	2	932	0.21%
2019/05/21	5	19.21	1	19.00	19.45	4	931	0.43%
2019/05/20	35	19.53	32	19.59	19.40	3	926	0.32%
2019/05/17	1	21.65	3	21.65	21.45	-2	909	-0.22%
2019/05/16	3	22.48	0	0.00	22.00	3	912	0.33%
2019/05/15	29	22.41	16	22.57	22.30	13	919	1.41%
2019/05/14	14	22.43	15.8	22.39	22.55	-1.8	918	-0.19%
2019/05/13	5	21.80	9	22.01	21.90	-4	910	-0.44%
2019/05/10	10	21.80	13	21.83	21.80	-3	905	-0.33%
2019/05/09	8	22.31	10	21.95	21.75	-2	895	-0.22%
2019/05/08	1	22.65	9	22.76	22.85	-8	882	-0.91%
2019/05/07	15	22.85	23	22.92	22.65	-8	876	-0.91%
2019/05/06	6	23.10	32	23.05	22.55	-26	864	-3.01%
2019/05/03	21	24.08	14	24.08	24.20	7	841	0.83%
2019/05/02	72	24.46	23	24.62	24.50	49	812	6.03%
2019/04/30	22	23.02	31	22.64	23.45	-9	737	-1.22%
2019/04/29	89	22.99	160	22.91	22.40	-71	711	-9.98%	大賣/
2019/04/26	31	22.73	27	22.70	22.55	4	652	0.61%
2019/04/25	45	21.42	11	21.67	21.65	34	585	5.80%
2019/04/24	42	21.10	14	21.13	21.20	28	577	4.85%
2019/04/23	76	21.45	45.4	21.40	21.40	30.6	576	5.31%
2019/04/22	0	0.00	4	20.15	21.10	-4	526	-0.76%
2019/04/19	1	19.55	11	19.47	19.50	-10	560	-1.78%
2019/04/18	2	19.65	2	19.90	19.65	0	592	0.00%
2019/04/17	1	20.10	7	20.14	20.10	-6	586	-1.02%
2019/04/16	13	20.10	20	20.12	20.00	-7	581	-1.20%
2019/04/15	32	21.16	12	20.76	20.50	20	563	3.55%
2019/04/12	52	21.10	859.6	21.15	21.15	-807.6	509	-158.59%	大賣/鉅額交易
2019/04/11	23	19.22	0	0.00	19.25	23	391	5.88%
2019/04/10	2	18.15	35.4	18.23	18.20	-33.4	386	-8.63%
2019/04/09	0	17.95	0	0.00	17.95	0	398	0.00%
2019/04/08	2	17.90	0	0.00	17.95	2	407	0.49%
2019/04/03	0	0.00	10	18.21	18.00	-10	408	-2.45%
2019/04/02	5	17.90	10	18.02	18.05	-5	408	-1.22%
2019/04/01	3	17.87	4	18.01	17.90	-1	412	-0.24%
2019/03/29	0	18.05	15	18.02	18.05	-15	411	-3.64%
2019/03/28	3	17.90	0	0.00	18.05	3	413	0.73%
2019/03/27	12.4	18.05	0	0.00	18.05	12.4	419	2.96%
2019/03/26	0	0.00	2	17.90	18.20	-2	421	-0.47%
2019/03/25	3	17.58	2	17.90	17.90	1	421	0.24%
2019/03/22	15	18.17	13.8	18.38	18.30	1.2	426	0.28%
2019/03/21	18	18.78	8	19.01	18.45	10	435	2.29%
2019/03/20	12	19.48	10	19.25	19.45	2	433	0.46%
2019/03/19	5	19.97	1	20.00	19.90	4	437	0.91%
2019/03/18	2	20.50	27	20.10	20.00	-25	447	-5.58%
2019/03/15	32	20.36	1	20.45	20.45	31	470	6.59%
2019/03/14	2	20.30	10	19.98	20.15	-8	490	-1.63%
2019/03/13	2	19.40	1	19.50	19.45	1	503	0.20%
2019/03/12	0.1	19.40	3	19.75	19.45	-2.9	518	-0.56%
2019/03/11	0	19.40	0.6	19.40	19.40	-0.6	527	-0.11%
2019/03/08	0.1	19.35	2	19.18	19.55	-1.9	537	-0.35%
2019/03/07	9	19.56	0	0.00	19.30	9	539	1.67%
2019/03/06	1	19.90	18	19.92	19.90	-17	543	-3.13%
2019/03/05	2	20.00	0	0.00	20.00	2	554	0.36%
2019/03/04	4	20.15	10	20.20	20.20	-6	581	-1.03%
2019/02/27	0	20.25	0	0.00	20.20	0	672	0.00%
2019/02/26	0	20.20	1	20.35	20.30	-1	674	-0.15%
2019/02/25	3	20.05	0	0.00	20.10	3	681	0.44%
2019/02/22	0	20.10	0	0.00	20.20	0	701	0.00%
2019/02/21	0	20.20	1	20.15	20.25	-1	701	-0.14%
2019/02/20	9	20.37	1	20.20	20.15	8	704	1.14%
2019/02/19	0	20.00	2	20.15	20.15	-2	704	-0.28%
2019/02/18	0	20.00	0	0.00	20.15	0	706	0.00%
2019/02/15	3	20.82	0	0.00	20.40	3	706	0.42%
2019/02/14	15	20.86	1	21.20	20.85	14	708	1.98%
2019/02/13	1	20.75	12	20.77	20.75	-11	701	-1.57%
2019/02/11	0	19.90	3	20.00	19.90	-3	697	-0.43%
2019/01/30	27	20.00	0	0.00	20.00	27	703	3.84%
2019/01/29	6	19.97	0	0.00	19.90	6	712	0.84%
2019/01/28	1	20.00	0	0.00	20.00	1	729	0.14%
2019/01/25	1	20.10	0	0.00	20.15	1	742	0.13%
2019/01/24	41	20.21	40	20.06	20.20	1	752	0.13%
2019/01/23	40	20.08	0	0.00	20.20	40	769	5.20%
2019/01/22	1	20.00	1	20.00	19.95	0	805	0.00%
2019/01/21	0.4	20.30	3	20.47	20.35	-2.6	820	-0.31%
2019/01/18	64	20.75	12	20.85	20.50	52	865	6.01%
2019/01/17	11	20.69	2	20.70	20.40	9	941	0.96%
2019/01/16	4	21.13	4	21.49	20.90	0	963	0.00%
2019/01/15	3	21.35	2	21.30	21.20	1	960	0.10%
2019/01/14	22	21.50	5	21.51	21.25	17	979	1.74%
2019/01/11	25	21.46	25	21.31	21.70	0	994	0.00%
2019/01/10	10	20.45	16.9	20.70	21.15	-6.9	949	-0.73%
2019/01/09	40	19.38	13.1	19.23	19.25	26.9	917	2.94%
2019/01/07	0	0.00	3.2	19.34	19.15	-3.2	918	-0.35%
2019/01/04	99	19.19	6	18.75	19.35	93	918	10.12%
2019/01/03	0	0.00	70.3	18.99	19.00	-70.3	917	-7.66%
2018/12/28	17.1	19.49	28	19.50	19.50	-10.9	916	-1.19%
2018/12/27	70	19.16	15	19.14	19.45	55	904	6.08%
2018/12/26	12	18.56	0	0.00	18.40	12	900	1.33%
2018/12/24	120.2	19.23	0	0.00	19.35	120.2	922	13.03%	大買/鉅額交易
2018/12/21	0.3	18.50	0.8	18.50	18.50	-0.5	924	-0.06%
2018/12/20	0.1	18.25	100	18.30	18.35	-99.9	923	-10.82%
2018/12/19	4	18.95	1	18.90	18.65	3	921	0.33%
2018/12/18	2	19.20	0.4	19.20	19.20	1.6	934	0.17%
2018/12/17	0.1	19.30	2	19.60	19.30	-1.9	950	-0.20%
2018/12/05	160	17.48	38	17.11	17.10	122	951	12.82%	大買/鉅額交易
2018/12/04	19	17.01	40	17.02	17.10	-21	937	-2.24%
2018/12/03	65	17.32	41	17.23	17.10	24	936	2.56%
2018/11/30	103	17.43	1	17.60	17.05	102	925	11.02%	大買/鉅額交易
2018/11/29	125	17.50	12	17.30	17.25	113	919	12.30%	大買/鉅額交易
2018/11/28	27	17.57	7	17.36	17.75	20	894	2.23%
2018/11/27	10	16.98	8	16.95	16.90	2	873	0.23%
2018/11/26	2	16.75	3	16.78	16.65	-1	854	-0.12%
2018/11/23	60	16.39	3	16.25	16.45	57	843	6.75%
2018/11/22	110	16.19	7	16.11	16.25	103	838	12.28%	大買/鉅額交易
2018/11/21	60	16.28	5	16.28	16.25	55	831	6.62%
2018/11/20	79	16.37	75	16.20	16.25	4	830	0.48%
2018/11/19	4	16.45	4	16.43	16.25	0	824	0.00%
2018/11/16	3	16.32	9	16.15	16.30	-6	817	-0.73%
2018/11/15	57	16.53	19	16.45	16.15	38	790	4.81%
2018/11/13	3	14.93	5	15.16	15.10	-2	729	-0.27%
2018/11/12	13	14.97	20	15.02	15.15	-7	768	-0.91%
2018/11/09	2	13.98	2	14.03	14.05	0	766	0.00%
2018/11/08	8	14.31	2	14.15	13.95	6	770	0.78%
2018/11/07	1	14.10	0	0.00	14.30	1	768	0.13%
2018/11/06	6	14.07	2	14.15	14.00	4	778	0.51%
2018/11/02	4	14.13	39	14.19	14.00	-35	775	-4.51%
2018/11/01	2	14.35	5	14.31	14.40	-3	769	-0.39%
2018/10/31	2	14.30	3	14.42	14.25	-1	766	-0.13%
2018/10/26	7	13.59	3	13.58	13.60	4	758	0.53%
2018/10/25	2	14.00	0	0.00	13.70	2	751	0.27%
2018/10/24	2	15.05	8	15.41	14.80	-6	734	-0.82%
2018/10/23	5	15.92	24	15.91	15.80	-19	721	-2.63%
2018/10/22	5	16.23	2	16.40	16.15	3	712	0.42%
2018/10/19	31	16.17	17	16.24	16.00	14	695	2.01%
2018/10/18	14	15.71	15	15.90	15.85	-1	659	-0.15%
2018/10/17	35	16.42	34	16.59	16.10	1	642	0.16%
2018/10/16	62	16.66	60	16.53	16.85	2	597	0.33%
2018/10/15	7	15.23	12	15.50	15.70	-5	518	-0.96%
2018/10/12	2	14.25	5	14.27	14.30	-3	492	-0.61%
2018/10/11	71	14.21	61	14.45	13.85	10	490	2.04%
2018/10/09	27	15.09	30	14.85	15.25	-3	482	-0.62%
2018/10/05	14	13.89	0	0.00	13.95	14	498	2.81%
2018/10/04	11	14.64	3	14.90	14.60	8	495	1.61%
2018/10/02	4	15.13	0	0.00	15.00	4	509	0.78%
2018/09/26	0	0.00	2	15.38	15.15	-2	527	-0.38%
2018/09/25	3	15.63	6	15.69	15.60	-3	536	-0.56%
2018/09/21	6	15.94	2	15.90	15.60	4	533	0.75%
2018/09/20	7	15.81	18	15.66	15.80	-11	525	-2.09%
2018/09/19	5	15.14	9	15.09	15.20	-4	517	-0.77%
2018/09/18	4	14.50	0	0.00	14.55	4	522	0.77%
2018/09/17	2	14.60	4	14.68	14.75	-2	526	-0.38%
2018/09/14	2	14.75	1	14.55	14.75	1	527	0.19%
2018/09/13	12	14.22	5	14.48	14.30	7	540	1.30%
2018/09/12	24	14.21	9	14.16	13.65	15	532	2.82%
2018/09/11	10	14.70	7	14.71	14.75	3	533	0.56%
2018/09/10	8	15.40	3	15.60	15.00	5	534	0.94%
2018/09/07	9	15.85	11	16.06	15.65	-2	532	-0.38%
2018/09/06	23	16.42	0	0.00	16.50	23	544	4.23%
2018/09/05	1	16.75	0	0.00	16.65	1	556	0.18%
2018/09/04	2	17.15	3	17.05	17.05	-1	560	-0.18%
2018/09/03	5	17.06	6	17.04	17.05	-1	593	-0.17%
2018/08/30	0	0.00	1	17.10	16.90	-1	670	-0.15%
2018/08/29	6	16.93	12	17.13	16.85	-6	693	-0.87%
2018/08/23	1	17.50	17	17.29	17.25	-16	748	-2.14%
2018/08/21	3	17.15	0	0.00	17.45	3	775	0.39%
2018/08/20	66	17.54	64	17.63	17.40	2	781	0.26%
2018/08/17	71	17.95	59	17.75	18.05	12	755	1.59%
2018/08/16	14	16.51	39	16.66	16.50	-25	718	-3.48%
2018/08/15	1	17.40	14	17.55	17.50	-13	709	-1.83%
2018/08/14	24	17.40	0	0.00	17.40	24	736	3.26%
2018/08/13	4	17.85	0	0.00	17.60	4	789	0.51%
2018/08/08	0	0.00	1	18.20	18.05	-1	807	-0.12%
2018/08/03	0	0.00	1	17.80	17.85	-1	816	-0.12%
2018/08/02	0	0.00	20	17.85	17.80	-20	821	-2.44%
2018/07/31	0	0.00	9	18.06	18.05	-9	827	-1.09%
2018/07/27	3	18.05	37	18.14	18.05	-34	860	-3.95%
2018/07/26	4	18.04	0	0.00	18.05	4	890	0.45%
2018/07/20	8	18.30	3	18.25	18.30	5	1,273	0.39%
2018/07/19	0	0.00	8	18.28	18.55	-8	1,277	-0.63%
2018/07/18	2	18.80	5	18.84	18.70	-3	1,295	-0.23%
2018/07/17	19	19.78	6	19.81	19.45	13	1,331	0.98%
2018/07/16	12	20.22	11	20.42	20.00	1	1,322	0.08%
2018/07/13	4	18.60	4	18.59	18.85	0	1,315	0.00%
2018/07/12	5	18.37	2	18.55	18.30	3	1,472	0.20%
2018/07/11	11	18.50	8	18.66	18.40	3	1,482	0.20%
2018/07/10	13	17.61	1	18.15	17.85	12	1,476	0.81%
2018/07/09	4	17.36	0	0.00	17.35	4	1,487	0.27%
2018/07/06	0	0.00	7	18.16	17.55	-7	1,495	-0.47%
2018/07/05	0	0.00	65	18.21	18.00	-65	1,519	-4.28%
2018/07/04	2	18.28	2	18.23	18.00	0	1,521	0.00%
2018/07/03	3	18.38	5	18.68	18.30	-2	1,529	-0.13%
2018/07/02	1	19.90	1	20.00	19.75	0	1,532	0.00%
2018/06/29	2	19.83	1	19.90	19.80	1	1,540	0.06%
2018/06/28	0	0.00	5	19.80	19.65	-5	1,557	-0.32%
2018/06/27	0	0.00	6	20.04	19.70	-6	1,607	-0.37%
2018/06/26	2	19.98	5	20.00	20.10	-3	1,675	-0.18%
2018/06/25	1	20.40	1	20.40	20.40	0	1,690	0.00%
2018/06/22	2	20.80	6	20.79	20.75	-4	1,700	-0.24%
2018/06/21	11	21.32	17	21.39	21.25	-6	1,693	-0.35%
2018/06/20	4	20.61	0	0.00	20.40	4	1,714	0.23%
2018/06/19	20	20.94	5	20.89	20.80	15	1,731	0.87%
2018/06/15	7	21.52	1	21.85	21.45	6	1,735	0.35%
2018/06/14	1	21.80	0	0.00	21.70	1	1,773	0.06%
2018/06/13	22	21.89	0	0.00	21.70	22	1,762	1.25%
2018/06/12	43	22.77	2	22.70	22.60	41	1,758	2.33%
2018/06/11	19	23.08	12	23.07	23.00	7	1,769	0.40%
2018/06/08	92	23.06	24	23.39	22.70	68	1,777	3.83%
2018/06/07	7	22.21	22	22.45	22.90	-15	1,740	-0.86%
2018/06/06	4	21.40	16	21.68	21.30	-12	1,734	-0.69%
2018/06/05	12	20.96	3	21.20	21.05	9	1,750	0.51%
2018/06/04	15	21.74	3	21.62	21.50	12	1,757	0.68%
2018/06/01	13	21.80	40	21.91	21.95	-27	1,787	-1.51%
2018/05/31	33	22.49	3	23.00	21.70	30	1,925	1.56%
2018/05/30	50	22.25	46	22.23	21.90	4	2,022	0.20%
2018/05/29	3	21.40	12	21.24	21.35	-9	2,070	-0.43%
2018/05/28	7	21.55	8	21.39	21.25	-1	2,171	-0.05%
2018/05/25	11	22.06	11	22.09	21.95	0	2,210	0.00%
2018/05/24	15	21.95	15	22.13	21.85	0	2,223	0.00%
2018/05/23	5	21.62	16	21.92	21.80	-11	2,233	-0.49%
2018/05/22	37	22.12	12	22.25	21.85	25	2,245	1.11%
2018/05/21	28	22.30	52	22.73	23.10	-24	2,247	-1.07%
2018/05/18	8	21.48	3	22.30	21.05	5	2,212	0.23%
2018/05/17	5	22.26	2	22.08	22.30	3	2,225	0.13%
2018/05/16	0	0.00	1	21.85	21.75	-1	2,265	-0.04%
2018/05/14	0	0.00	3	21.80	21.45	-3	2,370	-0.13%
2018/05/10	3	21.58	27	21.50	21.20	-24	2,517	-0.95%
2018/05/09	0	0.00	1	21.65	20.80	-1	2,537	-0.04%
2018/05/08	12	21.83	3	21.90	21.55	9	2,560	0.35%
2018/05/07	3	21.20	3	21.68	21.40	0	2,590	0.00%
2018/05/04	0	0.00	21	18.33	20.40	-21	2,629	-0.80%
2018/05/03	20	20.83	10	21.05	19.80	10	2,666	0.38%
2018/05/02	21	22.00	9	22.11	21.95	12	2,681	0.45%
2018/04/30	19	21.48	45	22.04	22.00	-26	2,688	-0.97%
2018/04/27	58	22.51	64	22.46	23.50	-6	2,682	-0.22%
2018/04/26	188	23.40	29	23.50	22.70	159	2,631	6.04%	大買/鉅額交易
2018/04/25	2	25.20	3	25.20	25.20	-1	2,551	-0.04%
2018/04/24	2	27.95	4	27.95	27.95	-2	2,666	-0.08%
2018/04/23	28	32.43	34	33.05	31.05	-6	2,714	-0.22%
2018/04/20	5	34.99	0	0.00	34.50	5	2,743	0.18%
2018/04/19	13	35.04	18	35.06	34.75	-5	2,869	-0.17%
2018/04/18	81	38.98	108	37.89	34.35	-27	2,975	-0.91%	大賣/
2018/04/17	2	37.75	8	37.75	37.75	-6	2,852	-0.21%
2018/04/16	0	0.00	4.1	34.36	34.35	-4.1	2,903	-0.14%
2018/04/13	22	34.93	18	34.68	34.60	4	2,935	0.14%
2018/04/12	2	35.05	4	34.85	35.00	-2	2,975	-0.07%
2018/04/11	12	34.85	32	35.18	34.60	-20	3,098	-0.65%
2018/04/10	1	33.30	1	33.25	33.45	0	3,118	0.00%
2018/04/09	5	31.90	5.2	32.89	33.50	-0.2	3,233	-0.01%
2018/04/03	41	32.63	11	32.64	32.55	30	3,265	0.92%
2018/04/02	13	33.19	6	33.24	33.35	7	3,265	0.21%
2018/03/31	5	33.03	17	33.38	33.70	-12	3,262	-0.37%
2018/03/30	37	32.78	39	32.81	33.00	-2	3,244	-0.06%
2018/03/29	71	34.00	44	33.95	33.60	27	3,195	0.84%
2018/03/28	13	36.88	4	37.19	36.75	9	3,119	0.29%
2018/03/27	1	38.20	5	38.27	38.10	-4	3,102	-0.13%
2018/03/26	1	37.20	5	37.08	37.00	-4	3,104	-0.13%
2018/03/23	15	37.88	18	38.11	37.35	-3	3,096	-0.10%
2018/03/22	26	40.48	13	40.42	39.70	13	3,072	0.42%
2018/03/21	14	40.03	17.9	39.95	40.00	-3.9	3,039	-0.13%
2018/03/20	24	39.65	11	40.90	39.30	13	3,028	0.43%
2018/03/19	1	39.95	19	40.02	39.90	-18	2,991	-0.60%
2018/03/16	7	39.93	12	39.95	39.85	-5	2,982	-0.17%
2018/03/15	1	39.80	10	39.81	39.85	-9	2,976	-0.30%
2018/03/14	22	39.88	42	40.13	39.45	-20	2,966	-0.67%
2018/03/13	10	39.27	10	39.42	38.95	0	2,930	0.00%
2018/03/12	12	39.12	24	38.97	39.30	-12	2,926	-0.41%
2018/03/09	27	39.88	38	39.78	39.10	-11	2,928	-0.38%
2018/03/08	13	39.46	20	39.42	39.30	-7	2,905	-0.24%
2018/03/07	55	39.42	58	39.39	38.65	-3	2,892	-0.10%
2018/03/06	124	41.76	211	41.91	39.50	-87	2,870	-3.03%	大買/大賣/
2018/03/05	111.1	41.09	99.1	40.62	41.15	12	2,767	0.43%	大買/
2018/03/02	57	39.21	44	39.42	38.90	13	2,670	0.49%
2018/03/01	53	39.00	58	38.34	39.65	-5	2,608	-0.19%
2018/02/27	60	35.82	28	35.91	36.05	32	2,524	1.27%
2018/02/26	10	35.60	16	35.48	34.95	-6	2,517	-0.24%
2018/02/23	21	35.09	6	35.50	34.90	15	2,548	0.59%
2018/02/22	0	35.00	7	35.34	34.90	-7	2,548	-0.27%
2018/02/21	16	34.68	11	35.14	34.95	5	2,549	0.20%
2018/02/12	23	33.77	14	33.86	33.20	9	2,559	0.35%
2018/02/09	75	32.60	47	32.86	33.60	28	2,599	1.08%
2018/02/08	49	33.86	18	34.30	33.55	31	2,750	1.13%
2018/02/07	22	36.46	20	36.76	36.00	2	2,920	0.07%
2018/02/06	75	36.73	71	36.96	35.10	4	3,002	0.13%
2018/02/05	51	37.67	40	37.93	39.00	11	2,948	0.37%
2018/02/02	122	39.38	88	39.89	38.40	34	2,903	1.17%	大買/
2018/02/01	36	39.02	8	39.31	38.60	28	2,807	1.00%
2018/01/31	44	39.11	49	39.38	39.40	-5	2,791	-0.18%
2018/01/30	19	39.47	54	40.30	38.40	-35	2,773	-1.26%
2018/01/29	24	39.01	33	38.51	39.55	-9	2,744	-0.33%
2018/01/26	56	38.50	60	39.16	37.90	-4	2,721	-0.15%
2018/01/25	53	40.52	22	40.93	40.00	31	2,675	1.16%
2018/01/24	73	41.10	43	41.03	41.00	30	2,648	1.13%
2018/01/23	67	40.91	72	40.67	40.80	-5	2,620	-0.19%
2018/01/22	102	40.24	141	41.09	40.35	-39	2,602	-1.50%	大買/大賣/
2018/01/19	69	42.66	84	42.75	42.20	-15	2,533	-0.59%
2018/01/18	129	42.13	103	42.09	41.85	26	2,455	1.06%	大買/大賣/
2018/01/17	99	40.22	90	39.83	39.85	9	2,344	0.38%
2018/01/16	98	38.99	88	38.65	39.10	10	2,289	0.44%
2018/01/15	179	40.96	147	40.74	40.80	32	2,264	1.41%	大買/大賣/
2018/01/12	146	37.46	167	37.77	38.60	-21	2,160	-0.97%	大買/大賣/
2018/01/11	67	34.62	104	34.16	35.10	-37	2,036	-1.82%	大賣/
2018/01/10	64	34.03	130	34.23	34.00	-66	2,021	-3.26%	大賣/
2018/01/09	45	32.18	94	31.96	32.00	-49	1,982	-2.47%
2018/01/08	65	31.35	60	31.10	32.35	5	1,988	0.25%
2018/01/05	108	31.45	126	31.96	30.05	-18	1,959	-0.92%	大買/大賣/
2018/01/04	115	29.19	51	28.38	29.90	64	1,832	3.49%	大買/
2018/01/03	89	29.35	43	29.35	28.30	46	1,786	2.58%
2018/01/02	10	26.18	28	25.66	27.25	-18	1,677	-1.07%