富強鑫 (6603)-新光券商分點個股進出

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

富強鑫

(6603)

可現股當沖

股價
17.40
漲跌
▼0.25
漲幅
-1.42%
成交量
1,428張
產業
上櫃電機機械類股
87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

富強鑫 (6603)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	17.25	15	17.48	17.65	-10	685	-1.46%
2024/04/25	9	17.22	24	17.51	17.40	-15	666	-2.25%
2024/04/24	3	17.37	4	17.25	17.40	-1	659	-0.15%
2024/04/23	0	0.00	5	17.45	17.20	-5	656	-0.76%
2024/04/22	0	0.00	37	17.22	17.20	-37	653	-5.66%
2024/04/19	10	16.95	2	17.10	17.05	8	642	1.24%
2024/04/18	4	17.50	25	17.46	17.45	-21	631	-3.33%
2024/04/17	10.2	17.10	6	17.17	17.10	4.2	627	0.66%
2024/04/16	13.4	16.74	0.2	16.86	16.80	13.2	618	2.13%
2024/04/15	19.6	17.65	43	17.83	17.60	-23.4	608	-3.85%
2024/04/12	0	0.00	11	17.39	17.40	-11	555	-1.98%
2024/04/11	8	16.30	17	17.11	17.20	-9	541	-1.66%
2024/04/10	5.1	17.38	8	17.48	17.45	-2.9	504	-0.58%
2024/04/09	49	17.42	42.1	17.29	17.45	6.9	481	1.43%
2024/04/08	9	16.56	22	16.47	16.50	-13	399	-3.26%
2024/04/03	0	0.00	18	16.16	16.15	-18	371	-4.85%
2024/04/02	0	0.00	10	16.30	16.20	-10	363	-2.75%
2024/04/01	16	16.12	30.9	15.99	16.25	-14.9	350	-4.25%
2024/03/29	3	15.10	1.2	15.73	15.10	1.8	323	0.55%
2024/03/28	0	15.95	0	0.00	15.30	0	323	0.00%
2024/03/26	5	15.23	0.9	15.47	15.20	4.1	321	1.28%
2024/03/25	5	15.65	3	15.60	15.55	2	318	0.63%
2024/03/22	0	15.50	3	15.35	15.20	-3	320	-0.94%
2024/03/20	5	14.95	0	0.00	14.95	5	317	1.58%
2024/03/19	5	15.05	4	15.05	15.10	1	318	0.31%
2024/03/18	5	15.10	0	0.00	15.10	5	320	1.56%
2024/03/15	0	15.25	2	15.20	15.20	-2	318	-0.62%
2024/03/14	10	15.25	0	0.00	15.25	10	319	3.13%
2024/03/13	5	15.35	1	15.35	15.35	4	318	1.25%
2024/03/12	0.1	15.50	0	0.00	15.50	0.1	319	0.03%
2024/03/11	5	15.35	14	15.47	15.35	-9	319	-2.81%
2024/03/08	24	15.57	3	15.80	15.60	21	314	6.67%
2024/03/07	9	15.68	0	0.00	15.70	9	313	2.88%
2024/03/06	35	16.05	0	0.00	16.05	35	311	11.23%
2024/03/05	5	16.00	3	16.02	16.10	2	312	0.64%
2024/03/04	2	16.00	0	0.00	16.00	2	315	0.63%
2024/03/01	0	16.70	0	0.00	16.05	0	317	0.00%
2024/02/29	3	16.00	21	16.07	16.05	-18	317	-5.67%
2024/02/27	6	16.19	4	16.18	16.20	2	314	0.64%
2024/02/26	3	16.30	4	16.38	16.40	-1	313	-0.32%
2024/02/23	1	16.55	39.1	16.51	16.40	-38.1	318	-11.96%
2024/02/22	5	16.70	0	0.00	16.70	5	324	1.54%
2024/02/21	5.2	16.65	1	16.65	16.80	4.2	331	1.25%
2024/02/20	1	16.45	2.8	16.37	16.35	-1.8	326	-0.55%
2024/02/19	1	16.25	8.1	16.46	16.45	-7.1	376	-1.89%
2024/02/16	1	16.25	1	16.15	16.20	0	389	-0.01%
2024/02/15	5	16.15	0	0.00	16.15	5	416	1.20%
2024/02/05	1	16.25	3	16.20	16.15	-2	435	-0.46%
2024/02/02	0	16.20	0	0.00	16.10	0	455	0.00%
2024/02/01	0	0.00	2.1	16.25	16.20	-2.1	522	-0.39%
2024/01/31	2	16.25	1	16.20	16.20	1	586	0.17%
2024/01/30	1	16.10	10.2	16.15	16.20	-9.2	664	-1.38%
2024/01/29	2	16.00	0	0.00	16.00	2	724	0.28%
2024/01/26	4	15.96	0	0.00	15.95	4	757	0.53%
2024/01/25	2	16.08	1	16.10	16.05	1	796	0.13%
2024/01/24	1	16.10	0	0.00	16.10	1	810	0.12%
2024/01/23	0	0.00	0	16.10	16.10	0	872	0.00%
2024/01/22	1	16.00	0	0.00	16.05	1	872	0.11%
2024/01/19	2	16.05	0	0.00	16.05	2	873	0.23%
2024/01/18	2	15.83	3	16.10	16.10	-1	874	-0.11%
2024/01/17	6	15.78	0	0.00	15.70	6	873	0.69%
2024/01/16	4	16.01	0	0.00	16.00	4	869	0.46%
2024/01/15	4	16.26	2	16.35	16.20	2	867	0.23%
2024/01/12	8	16.23	3	16.18	16.20	5	865	0.58%
2024/01/11	11	16.28	5	16.29	16.30	6	862	0.70%
2024/01/10	3	15.95	3	15.90	15.80	0	852	0.00%
2024/01/09	7	15.97	11	16.23	15.90	-4	850	-0.47%
2024/01/08	0	15.80	0	0.00	15.60	0	840	0.00%
2024/01/05	0	0.00	2	15.65	15.65	-2	839	-0.24%
2024/01/04	7	15.54	0	0.00	15.50	7	839	0.83%
2023/12/29	7	15.75	2	15.80	15.75	5	837	0.60%
2023/12/25	37	15.86	0	0.00	15.80	37	841	4.40%
2023/12/22	2.1	16.00	11	16.00	15.95	-8.9	838	-1.07%
2023/12/20	0	0.00	0	16.20	16.10	0	838	0.00%
2023/12/19	1	16.10	0	0.00	16.00	1	839	0.12%
2023/12/18	0	16.25	2	16.15	16.20	-2	833	-0.24%
2023/12/14	3	16.25	0	0.00	16.25	3	826	0.36%
2023/12/13	0	0.00	3	16.55	16.45	-3	825	-0.36%
2023/12/11	3	16.25	3	16.35	16.40	0	820	0.00%
2023/12/07	2	16.40	0	0.00	16.35	2	816	0.24%
2023/12/06	11	16.48	0.2	16.40	16.35	10.8	819	1.32%
2023/12/05	1	16.40	0	0.00	16.40	1	821	0.12%
2023/12/01	2.1	16.36	0	0.00	16.35	2.1	825	0.25%
2023/11/30	0	16.55	0	0.00	16.50	0	821	0.00%
2023/11/29	17.2	16.70	0	0.00	16.55	17.2	823	2.08%
2023/11/28	1	16.60	2	16.60	16.70	-1	821	-0.12%
2023/11/27	2	16.50	10	16.50	16.50	-8	822	-0.97%
2023/11/24	0	0.00	10	16.56	16.45	-10	822	-1.22%
2023/11/22	2	16.65	2	16.50	16.45	0	813	0.00%
2023/11/21	6	16.60	3	16.40	16.50	3	808	0.37%
2023/11/20	5.8	16.41	9	16.42	16.45	-3.2	801	-0.40%
2023/11/17	15.1	16.71	2	16.65	16.70	13.1	795	1.64%
2023/11/16	39	16.84	28	16.97	16.55	11	810	1.36%
2023/11/15	17.3	17.41	22.1	17.52	17.35	-4.8	760	-0.63%
2023/11/14	19	17.25	14	17.53	17.55	5	739	0.68%
2023/11/13	16	17.43	24.1	17.47	17.70	-8.1	708	-1.14%
2023/11/10	19	17.19	13	17.47	17.30	6	689	0.87%
2023/11/09	35.1	17.71	95	17.83	17.60	-59.9	670	-8.95%
2023/11/08	61.3	17.89	66.8	17.90	17.90	-5.4	606	-0.90%
2023/11/07	161.1	17.63	54.1	17.66	17.70	107	548	19.49%	大買/鉅額交易
2023/11/06	199	17.17	96.4	17.22	17.15	102.6	493	20.80%	大買/鉅額交易
2023/11/03	46	16.41	74.5	16.62	16.75	-28.5	445	-6.39%
2023/11/02	6.3	16.09	33	16.38	15.95	-26.7	414	-6.44%
2023/11/01	75	16.70	32	16.46	16.40	43	377	11.38%
2023/10/31	24	16.60	42.5	16.80	16.35	-18.5	365	-5.07%
2023/10/30	0	0.00	0.3	15.68	15.65	-0.3	309	-0.10%
2023/10/27	0	0.00	5	15.65	15.65	-5	313	-1.59%
2023/10/26	0	0.00	6	15.56	15.55	-6	312	-1.92%
2023/10/25	7.2	15.47	9	15.45	15.50	-1.8	311	-0.59%
2023/10/24	0	15.15	0	0.00	15.10	0	310	0.00%
2023/10/18	0	15.25	0.1	15.25	15.05	-0.1	326	-0.04%
2023/10/17	0	15.30	13	15.25	15.20	-13	330	-3.94%
2023/10/16	0	0.00	5	15.25	15.35	-5	336	-1.49%
2023/10/12	0	15.45	0	0.00	15.35	0	355	0.00%
2023/10/11	0	15.35	0	0.00	15.30	0	363	0.00%
2023/10/06	0	0.00	0	15.15	15.20	0	371	-0.01%
2023/10/04	1	14.90	0	0.00	14.95	1	376	0.27%
2023/10/03	0	15.20	0	0.00	15.05	0	379	0.01%
2023/10/02	0	0.00	4	15.15	15.20	-4	381	-1.05%
2023/09/27	0	0.00	10	15.35	15.35	-10	392	-2.55%
2023/09/25	0	0.00	12	15.36	15.35	-12	400	-3.00%
2023/09/21	4	15.31	0	0.00	15.40	4	400	1.00%
2023/09/18	0	0.00	4	15.49	15.45	-4	415	-0.96%
2023/09/14	0	0.00	5	15.45	15.40	-5	425	-1.18%
2023/09/13	0	0.00	1	15.35	15.30	-1	428	-0.23%
2023/09/11	11	15.17	0	0.00	15.10	11	462	2.38%
2023/09/07	0	0.00	5	15.60	15.60	-5	470	-1.06%
2023/09/05	0	16.25	10.5	16.15	16.20	-10.4	491	-2.12%
2023/09/04	3	16.00	0.5	16.10	16.10	2.5	502	0.49%
2023/09/01	0	0.00	12	15.95	15.95	-12	500	-2.40%
2023/08/31	2.1	15.80	1	15.90	15.85	1.1	506	0.22%
2023/08/30	0.1	15.80	7	15.85	15.80	-6.9	510	-1.36%
2023/08/29	0	0.00	10	15.65	15.70	-10	521	-1.92%
2023/08/28	2	15.60	0	0.00	15.55	2	528	0.38%
2023/08/25	0.1	15.50	3	15.65	15.60	-3	526	-0.56%
2023/08/24	5.6	15.50	0	0.00	15.55	5.6	533	1.06%
2023/08/23	0.5	15.50	0	0.00	15.55	0.5	545	0.09%
2023/08/22	32.1	15.50	0	0.00	15.50	32.1	555	5.78%
2023/08/21	0	16.25	0	0.00	16.10	0	544	0.00%
2023/08/18	6	16.00	0	0.00	16.05	6	544	1.10%
2023/08/17	0	0.00	5	16.20	16.20	-5	546	-0.92%
2023/08/15	0	16.30	0.1	16.17	16.15	-0.1	553	-0.03%
2023/08/14	1	16.20	3.6	16.22	16.15	-2.6	559	-0.46%
2023/08/11	0.2	16.40	0.2	16.60	16.40	0	557	0.00%
2023/08/10	0	0.00	6.9	16.60	16.70	-6.9	554	-1.24%
2023/08/09	5	16.50	12.2	16.45	16.40	-7.2	537	-1.34%
2023/08/07	0	0.00	1	16.30	16.25	-1	536	-0.19%
2023/08/04	0	16.20	0.3	16.10	16.20	-0.3	540	-0.06%
2023/08/02	35	16.08	0	0.00	16.10	35	549	6.37%
2023/08/01	4	16.20	2	16.35	16.25	2	545	0.37%
2023/07/31	3.1	16.25	3	16.45	16.20	0.1	549	0.01%
2023/07/27	5	16.25	8	16.20	16.25	-3	562	-0.53%
2023/07/26	0	0.00	0.1	16.25	16.15	-0.1	567	-0.01%
2023/07/24	7	16.15	0	0.00	16.20	7	571	1.23%
2023/07/20	0	0.00	1	16.55	16.50	-1	576	-0.17%
2023/07/19	5	16.25	15	16.25	16.35	-10	581	-1.72%
2023/07/18	15	16.31	48	16.26	16.20	-33	593	-5.56%
2023/07/17	1	16.50	0	0.00	16.55	1	600	0.17%
2023/07/14	16	16.49	0	0.00	16.50	16	601	2.66%
2023/07/13	10	16.56	0	0.00	16.55	10	606	1.65%
2023/07/12	0	0.00	20	16.70	16.75	-20	606	-3.30%
2023/07/11	18	16.76	4	16.71	16.80	14	615	2.27%
2023/07/10	19	16.73	0	0.00	16.75	19	633	3.00%
2023/07/07	3	16.93	20	16.85	16.95	-17	639	-2.66%
2023/07/06	1	16.95	3	17.00	17.10	-2	655	-0.31%
2023/07/05	29.2	17.02	13	17.00	17.00	16.2	659	2.46%
2023/07/04	0	16.95	1	16.85	16.80	-1	655	-0.15%
2023/07/03	20	16.90	16	16.95	16.95	4	664	0.60%
2023/06/30	2	16.78	3	16.80	16.85	-1	703	-0.14%
2023/06/29	0	0.00	1	16.90	16.85	-1	709	-0.14%
2023/06/28	0.1	16.80	0	0.00	16.85	0.1	710	0.01%
2023/06/27	23	16.80	0	0.00	16.70	23	717	3.20%
2023/06/26	6	16.66	6	16.83	16.90	0	719	0.00%
2023/06/21	5	16.75	0	0.00	16.80	5	736	0.68%
2023/06/20	8.1	16.77	0.1	16.85	16.75	8	768	1.04%
2023/06/16	18	17.05	4	17.15	16.95	14	771	1.82%
2023/06/15	2.3	16.72	0	0.00	16.75	2.3	753	0.31%
2023/06/14	3.3	16.67	0	0.00	16.75	3.3	756	0.43%
2023/06/12	18	16.69	0	0.00	16.65	18	771	2.33%
2023/06/09	9	16.96	20	16.85	16.85	-11	762	-1.44%
2023/06/08	11	17.06	2	17.30	17.05	9	770	1.17%
2023/06/07	5	17.08	0	0.00	17.10	5	780	0.64%
2023/06/06	2	17.15	2	17.30	17.15	0	821	0.00%
2023/06/05	20	17.10	6.1	17.19	17.20	13.9	835	1.67%
2023/06/02	10	17.00	0	0.00	16.95	10	879	1.14%
2023/06/01	0	0.00	10	16.95	16.95	-10	886	-1.13%
2023/05/30	5	17.06	0	0.00	17.05	5	902	0.55%
2023/05/29	3	17.40	0	0.00	17.20	3	903	0.33%
2023/05/26	5	17.45	6	17.43	17.20	-1	902	-0.11%
2023/05/25	0	0.00	6	17.23	17.30	-6	915	-0.66%
2023/05/24	0.1	17.10	0	0.00	17.05	0.1	921	0.01%
2023/05/22	0	17.10	0	17.10	17.10	0	1,009	0.00%
2023/05/19	13	17.12	3	17.18	17.00	10	1,026	0.97%
2023/05/18	0	0.00	2	17.00	17.00	-2	1,050	-0.19%
2023/05/17	1	16.85	0	0.00	16.85	1	1,062	0.09%
2023/05/16	0.1	16.95	0.1	17.30	16.90	0	1,078	0.00%
2023/05/12	0	0.00	2	17.10	16.95	-2	1,117	-0.18%
2023/05/11	3	16.85	2	16.85	16.90	1	1,134	0.09%
2023/05/10	3	16.88	2	17.05	17.05	1	1,140	0.09%
2023/05/09	2	17.00	4	17.20	17.00	-2	1,163	-0.17%
2023/05/08	4	16.98	0	0.00	17.05	4	1,260	0.32%
2023/05/05	8	17.12	3	17.15	17.05	5	1,264	0.40%
2023/05/04	0	17.25	9	17.22	17.20	-9	1,268	-0.71%
2023/04/28	0	17.00	2	17.10	17.10	-2	1,294	-0.15%
2023/04/27	2	16.90	5	16.90	16.90	-3	1,296	-0.23%
2023/04/26	1	16.90	0	0.00	17.00	1	1,295	0.08%
2023/04/25	7	17.01	15.9	17.04	17.00	-8.9	1,300	-0.69%
2023/04/24	3	17.05	5	17.15	17.15	-2	1,292	-0.15%
2023/04/21	38	17.19	10	17.20	17.15	28	1,286	2.18%
2023/04/20	48	17.40	0	17.55	17.35	48	1,294	3.71%
2023/04/19	6	17.65	0	0.00	17.60	6	1,275	0.47%
2023/04/18	0	0.00	16	17.68	17.65	-16	1,271	-1.26%
2023/04/17	4.1	17.75	5	17.80	17.75	-1	1,262	-0.08%
2023/04/14	1	17.80	6	17.96	17.80	-5	1,256	-0.40%
2023/04/13	5	17.80	10	17.90	17.85	-5	1,249	-0.40%
2023/04/12	1	17.71	0	0.00	17.75	1	1,229	0.09%
2023/04/11	16	17.68	22	17.79	17.70	-6	1,223	-0.49%
2023/04/10	0	18.18	16	18.00	17.95	-16	1,226	-1.30%
2023/04/07	0	17.90	5	18.00	17.95	-5	1,237	-0.40%
2023/04/06	0	18.00	0	0.00	17.80	0	1,258	0.00%
2023/03/31	27	18.02	12	18.03	17.90	15	1,256	1.19%
2023/03/30	0	17.80	16	17.82	17.80	-16	1,223	-1.31%
2023/03/29	0	17.73	2	17.65	17.75	-2	1,231	-0.16%
2023/03/28	11	17.65	0	0.00	17.55	11	1,279	0.86%
2023/03/27	0	17.85	6	17.78	17.80	-6	1,291	-0.46%
2023/03/24	4	17.79	14	17.88	17.65	-10	1,302	-0.77%
2023/03/23	3	17.90	13	18.11	17.90	-10	1,300	-0.77%
2023/03/22	1	17.60	0	17.70	17.70	1	1,275	0.08%
2023/03/21	1	17.60	0.2	18.20	17.55	0.8	1,311	0.06%
2023/03/20	1	17.55	0	0.00	17.55	1	1,320	0.08%
2023/03/17	3	17.45	0	0.00	17.40	3	1,334	0.22%
2023/03/16	6.1	17.34	5	17.36	17.30	1.1	1,380	0.08%
2023/03/15	17.1	17.65	0	0.00	17.55	17.1	1,374	1.24%
2023/03/14	1	17.70	1	17.70	17.70	0	1,376	0.00%
2023/03/13	19	17.60	3	17.55	17.85	16	1,399	1.15%
2023/03/10	28	17.85	1.1	18.00	17.85	26.9	1,386	1.94%
2023/03/09	8	18.45	14.2	18.40	18.15	-6.2	1,372	-0.45%
2023/03/08	20	18.89	20	18.80	18.85	0	1,335	0.00%
2023/03/07	27	18.80	2	18.85	18.85	25	1,317	1.90%
2023/03/06	3	18.65	0	0.00	18.55	3	1,271	0.24%
2023/03/03	0	18.39	5	18.55	18.55	-5	1,270	-0.39%
2023/03/02	0	18.35	0	0.00	18.30	0	1,274	0.00%
2023/03/01	7	18.38	0	0.00	18.35	7	1,276	0.55%
2023/02/24	12	18.57	10	18.40	18.35	2	1,272	0.16%
2023/02/23	12	18.70	110	18.73	18.45	-98	1,266	-7.74%	大賣/
2023/02/22	4	18.59	3	18.67	18.70	1	1,251	0.08%
2023/02/21	32	18.73	6	18.73	18.75	26	1,237	2.10%
2023/02/20	23	18.60	9	18.59	18.60	14	1,212	1.16%
2023/02/17	0	18.40	3	18.35	18.30	-3	1,162	-0.25%
2023/02/16	26.3	18.46	18	18.39	18.30	8.3	1,161	0.71%
2023/02/15	0	18.15	54	18.18	18.25	-54	1,160	-4.66%
2023/02/14	8	18.22	11	18.19	18.20	-3	1,177	-0.25%
2023/02/13	80	18.08	10	18.04	18.15	70	1,192	5.87%
2023/02/10	0	17.61	1	17.50	17.80	-1	1,191	-0.08%
2023/02/09	38.1	17.73	6	17.70	17.70	32.1	1,194	2.69%
2023/02/08	3	18.45	1	18.20	18.20	2	1,189	0.17%
2023/02/07	22	18.23	30	18.25	18.40	-8	1,200	-0.67%
2023/02/06	77	18.44	96.3	18.36	18.35	-19.2	1,196	-1.61%
2023/02/03	0	17.80	0.3	17.85	17.75	-0.3	1,105	-0.02%
2023/02/02	11	17.94	10	17.90	17.90	1	1,119	0.09%
2023/02/01	0	17.85	4.8	17.93	17.85	-4.8	1,135	-0.43%
2023/01/31	0	0.00	41.1	17.75	17.80	-41.1	1,172	-3.51%
2023/01/30	0.1	17.40	0.2	17.65	17.55	-0.1	1,173	0.00%
2023/01/17	8	17.45	1.1	17.60	17.30	7	1,182	0.59%
2023/01/16	11.3	17.24	1.1	17.45	17.45	10.2	1,182	0.86%
2023/01/13	1	17.20	0	0.00	17.20	1	1,184	0.08%
2023/01/12	8	17.37	12.1	17.39	17.30	-4.1	1,192	-0.34%
2023/01/11	0	17.46	0	0.00	17.45	0	1,207	0.00%
2023/01/10	1	17.50	10.7	17.71	17.50	-9.7	1,219	-0.79%
2023/01/09	0.1	17.45	3.2	17.45	17.45	-3.1	1,209	-0.26%
2023/01/06	0	17.40	4	17.40	17.45	-4	1,229	-0.32%
2023/01/05	2	17.40	0	17.35	17.45	2	1,278	0.15%
2023/01/04	0	0.00	10	17.40	17.40	-10	1,297	-0.77%
2023/01/03	10	17.10	0	0.00	17.30	10	1,327	0.75%
2022/12/30	0	0.00	1.1	17.37	17.30	-1.1	1,378	-0.08%
2022/12/29	0	17.30	0	0.00	17.30	0	1,408	0.00%
2022/12/28	11	17.62	0	0.00	17.30	11	1,453	0.76%
2022/12/27	6	18.07	5	17.90	17.65	1	1,497	0.07%
2022/12/26	19	17.91	29	17.99	17.85	-10	1,579	-0.63%
2022/12/22	4	17.70	12	17.89	17.70	-8	1,699	-0.47%
2022/12/20	31	17.80	25	17.90	17.35	6	1,791	0.33%
2022/12/19	44	17.97	4	17.98	17.85	40	1,777	2.25%
2022/12/16	9	17.79	5	17.72	17.70	4	1,778	0.22%
2022/12/15	4	17.90	3	17.80	17.90	1	1,767	0.06%
2022/12/14	63	17.69	13	17.64	17.60	50	1,760	2.84%
2022/12/13	32	17.85	29	17.87	17.60	3	1,766	0.17%
2022/12/12	0	17.45	7	17.43	17.60	-7	1,763	-0.40%
2022/12/09	18	17.83	17	17.64	17.60	1	1,757	0.06%
2022/12/08	21	17.80	16.1	17.77	17.70	4.9	1,763	0.28%
2022/12/07	5	17.04	1	17.35	17.15	4	1,757	0.23%
2022/12/06	4	17.43	22	17.35	17.25	-18	1,778	-1.01%
2022/12/05	9	17.49	13.6	17.50	17.50	-4.6	1,780	-0.26%
2022/12/02	1.2	17.21	1.1	17.19	17.20	0.1	1,767	0.01%
2022/11/30	4	17.15	23	17.11	17.20	-19	1,801	-1.05%
2022/11/29	8	17.05	0	0.00	17.10	8	1,823	0.44%
2022/11/28	3	17.05	5.7	17.09	17.05	-2.7	1,864	-0.15%
2022/11/25	6	17.13	2.1	17.45	17.10	3.9	1,879	0.21%
2022/11/24	4	17.36	4.2	17.34	17.50	-0.2	1,914	-0.01%
2022/11/23	9	17.14	0	0.00	17.10	9	1,929	0.47%
2022/11/22	3	17.18	0	0.00	17.25	3	1,956	0.15%
2022/11/21	0	0.00	10.1	17.16	17.15	-10.1	2,025	-0.50%
2022/11/18	12	17.12	15.1	17.20	17.10	-3.1	2,152	-0.14%
2022/11/17	1	17.25	6	17.31	17.25	-5	2,415	-0.21%
2022/11/16	4	17.24	2	17.20	17.15	2	2,588	0.08%
2022/11/15	2	17.40	0.5	17.45	17.40	1.5	2,737	0.05%
2022/11/14	5	17.50	0	0.00	17.35	5	2,782	0.18%
2022/11/11	15	17.13	26.1	17.31	17.50	-11.1	2,815	-0.40%
2022/11/10	27	17.23	30.2	17.30	17.15	-3.2	2,873	-0.11%
2022/11/09	30.2	17.92	5.5	17.90	17.75	24.7	2,940	0.84%
2022/11/08	23	18.02	187	17.98	18.10	-164	2,942	-5.57%	大賣/鉅額交易
2022/11/07	2	18.23	19	18.22	18.05	-17	2,923	-0.58%
2022/11/04	13.5	18.08	20	18.10	18.05	-6.5	2,927	-0.22%
2022/11/03	17.3	18.25	16.2	18.15	18.20	1.1	2,913	0.04%
2022/11/02	13	18.15	93.3	18.13	18.10	-80.3	2,892	-2.78%
2022/11/01	4.2	18.01	5	18.06	18.00	-0.8	2,869	-0.03%
2022/10/31	58.2	17.90	10	17.87	17.80	48.2	2,855	1.69%
2022/10/28	11	17.87	25	18.06	17.65	-14	2,838	-0.49%
2022/10/27	117	18.11	48.3	18.15	18.05	68.7	2,813	2.44%	大買/
2022/10/26	11	17.54	3	17.55	17.50	8	2,755	0.29%
2022/10/25	40	17.61	18	17.59	17.50	22	2,739	0.80%
2022/10/24	0.2	17.43	0	0.00	17.40	0.2	2,728	0.01%
2022/10/21	5	17.40	14	17.25	17.25	-9	2,728	-0.33%
2022/10/20	1	17.45	0	0.00	17.45	1	2,746	0.04%
2022/10/19	6	17.78	9	17.64	17.80	-3	2,735	-0.11%
2022/10/18	8.1	17.47	0	0.00	17.35	8.1	2,717	0.30%
2022/10/17	6	17.29	4	17.43	17.50	2	2,705	0.07%
2022/10/14	5	17.50	4	17.76	17.90	1	2,692	0.04%
2022/10/13	15	17.50	20.3	17.77	17.00	-5.3	2,675	-0.20%
2022/10/12	2	18.15	9	18.06	18.10	-7	2,632	-0.27%
2022/10/11	12	17.99	3.1	17.89	18.20	9	2,612	0.34%
2022/10/07	137	18.49	46	18.34	18.30	91	2,578	3.53%	大買/
2022/10/06	17	18.34	29.8	18.26	18.20	-12.8	2,524	-0.51%
2022/10/05	49	18.28	101	18.36	18.10	-52	2,494	-2.08%	大賣/
2022/10/04	79.3	18.39	90	18.35	18.40	-10.7	2,456	-0.43%
2022/10/03	74	18.37	68	18.34	18.35	6	2,394	0.25%
2022/09/30	20	17.93	10.9	17.77	18.05	9.1	2,297	0.40%
2022/09/29	132	17.79	69	17.59	17.75	63	2,240	2.81%	大買/
2022/09/28	86.7	17.41	112.3	17.49	16.90	-25.6	2,145	-1.19%	大賣/
2022/09/27	5	17.24	29.4	17.16	17.35	-24.4	2,060	-1.19%
2022/09/26	9	16.92	2	17.15	16.35	7	2,039	0.34%
2022/09/23	12	17.50	4	17.25	17.05	8	2,012	0.40%
2022/09/22	1	17.20	20	17.13	17.55	-19	1,997	-0.95%
2022/09/21	9	17.37	1	17.30	17.40	8	1,989	0.40%
2022/09/20	40.1	17.58	70.1	17.74	17.50	-30.1	1,985	-1.51%
2022/09/19	52	17.83	63	17.80	17.65	-11	1,974	-0.56%
2022/09/16	0	0.00	13	17.54	17.40	-13	1,940	-0.67%
2022/09/15	68	17.77	7	17.61	17.55	61	1,937	3.15%
2022/09/14	64	17.43	33	17.58	17.65	31	1,917	1.62%
2022/09/13	24	17.17	4	16.95	17.15	20	1,878	1.06%
2022/09/12	15	16.57	5	16.54	16.45	10	1,852	0.54%
2022/09/08	4	16.58	9	16.72	16.70	-5	1,854	-0.27%
2022/09/07	5	16.43	1	16.30	16.65	4	1,848	0.22%
2022/09/06	24	16.67	58	16.39	16.40	-34	1,838	-1.85%
2022/09/05	32	16.79	16	16.76	16.70	16	1,812	0.88%
2022/09/02	19	17.33	6	17.08	17.05	13	1,790	0.73%
2022/09/01	10	17.57	10	17.58	17.55	0	1,748	0.00%
2022/08/31	13	17.74	3	18.00	17.85	10	1,732	0.58%
2022/08/30	2	18.15	0	0.00	18.10	2	1,683	0.12%
2022/08/29	10	17.93	59	17.95	18.00	-49	1,651	-2.97%
2022/08/26	34	18.47	41	18.43	18.30	-7	1,620	-0.43%
2022/08/25	120	18.70	129	18.68	18.75	-9	1,553	-0.58%	大買/大賣/
2022/08/24	385	18.72	523.2	19.24	18.20	-138.2	1,426	-9.69%	大買/大賣/鉅額交易
2022/08/23	154.2	19.71	146.5	19.87	19.90	7.7	1,154	0.67%	大買/大賣/
2022/08/22	129.2	18.79	40	18.86	19.60	89.2	1,019	8.75%	大買/
2022/08/19	70	19.22	33	18.90	18.85	37	871	4.24%
2022/08/18	54	19.02	38.2	19.04	18.80	15.8	853	1.85%
2022/08/17	100	18.91	65	18.91	18.95	35	814	4.30%
2022/08/16	44.3	18.06	60	18.19	18.65	-15.7	741	-2.12%
2022/08/15	40	17.49	0	0.00	17.35	40	680	5.88%
2022/08/12	2	17.65	0	0.00	17.40	2	649	0.31%
2022/08/11	2	17.60	0	0.00	17.40	2	649	0.31%
2022/08/10	7	17.01	0	0.00	17.05	7	636	1.10%
2022/08/09	1	16.90	16	16.86	16.90	-15	635	-2.36%
2022/08/05	12	17.18	0	0.00	17.10	12	636	1.88%
2022/08/04	0	17.00	0	0.00	17.10	0	646	0.01%
2022/08/02	4	17.15	12	17.22	17.30	-8	661	-1.21%
2022/07/29	0	0.00	1	17.70	17.65	-1	691	-0.14%
2022/07/28	4	17.60	0	0.00	17.55	4	707	0.57%
2022/07/27	3	17.35	7	17.59	17.70	-4	732	-0.55%
2022/07/22	0	0.00	2	17.15	17.05	-2	718	-0.28%
2022/07/21	0	0.00	1	17.10	17.10	-1	732	-0.14%
2022/07/20	0	0.00	2	17.20	17.00	-2	735	-0.27%
2022/07/19	8	16.70	2	17.00	17.05	6	742	0.81%
2022/07/15	0	0.00	2	16.45	16.45	-2	766	-0.26%
2022/07/13	0	0.00	0.1	16.35	16.35	-0.1	901	-0.01%
2022/07/11	1	16.85	0	0.00	16.65	1	1,033	0.10%
2022/07/08	2	17.00	0	0.00	16.85	2	1,040	0.19%
2022/07/07	1	16.60	4	16.69	16.80	-3	1,060	-0.28%
2022/07/06	4	16.94	0	0.00	16.70	4	1,113	0.36%
2022/07/04	0	0.00	2	16.70	16.60	-2	1,180	-0.17%
2022/07/01	1	16.30	9	16.34	16.30	-8	1,191	-0.67%
2022/06/30	4	16.73	1	16.85	16.60	3	1,201	0.25%
2022/06/29	0	17.21	2	17.20	17.25	-2	1,272	-0.16%
2022/06/28	3	17.05	3	17.65	17.15	0	1,273	0.00%
2022/06/27	0	0.00	1	17.00	17.30	-1	1,269	-0.08%
2022/06/22	1	16.85	0	0.00	16.20	1	1,268	0.08%
2022/06/21	1	16.45	0	0.00	16.65	1	1,264	0.08%
2022/06/20	5	16.43	0	0.00	16.20	5	1,262	0.40%
2022/06/17	1.1	16.56	0	0.00	16.60	1.1	1,255	0.08%
2022/06/16	1	16.80	0	17.00	16.75	1	1,246	0.08%
2022/06/15	3	17.25	0	0.00	17.10	3	1,244	0.24%
2022/06/14	9	17.19	6	17.26	17.35	3	1,255	0.24%
2022/06/13	5	17.37	0	0.00	17.50	5	1,257	0.40%
2022/06/10	1	17.55	0	0.00	17.60	1	1,268	0.08%
2022/06/08	2	17.65	0	0.00	17.70	2	1,269	0.16%
2022/06/07	5	17.70	0	0.00	17.75	5	1,277	0.39%
2022/06/06	2	17.60	0	0.00	17.65	2	1,293	0.15%
2022/06/02	5	17.65	14	17.67	17.60	-9	1,335	-0.67%
2022/06/01	3	17.83	17	17.77	17.75	-14	1,355	-1.03%
2022/05/31	2	17.95	4	17.93	17.90	-2	1,358	-0.15%
2022/05/30	27	18.05	1	17.75	17.80	26	1,363	1.91%
2022/05/27	13	18.54	17	18.50	18.40	-4	1,334	-0.30%
2022/05/26	19	18.56	28	18.56	18.30	-9	1,331	-0.68%
2022/05/25	13.1	18.17	4	18.16	18.30	9.1	1,312	0.69%
2022/05/24	3	18.40	24	18.14	17.90	-21	1,326	-1.58%
2022/05/23	48	18.21	81	18.29	18.10	-33	1,334	-2.47%
2022/05/20	2	17.85	5	17.88	17.80	-3	1,311	-0.23%
2022/05/19	0	0.00	5	17.50	17.80	-5	1,347	-0.37%
2022/05/18	6	17.79	7	17.76	17.75	-1	1,347	-0.07%
2022/05/17	0	0.00	10	17.49	17.50	-10	1,346	-0.74%
2022/05/16	2	17.43	20	17.36	17.35	-18	1,359	-1.32%
2022/05/13	1	17.25	1	17.35	17.35	0	1,379	0.00%
2022/05/12	10	17.46	4	17.28	17.00	6	1,406	0.43%
2022/05/11	3	17.40	5	17.50	17.50	-2	1,409	-0.14%
2022/05/10	8	17.41	26	17.44	17.55	-18	1,423	-1.26%
2022/05/09	12	17.88	18	17.80	17.70	-6	1,444	-0.42%
2022/05/06	27	18.21	23	18.21	18.15	4	1,463	0.27%
2022/05/05	19	18.28	5	18.30	18.05	14	1,476	0.95%
2022/05/04	39	18.09	12	17.87	18.20	27	1,475	1.83%
2022/04/29	2	17.55	2	17.90	17.50	0	1,496	0.00%
2022/04/28	1	17.50	17	17.59	17.40	-16	1,559	-1.03%
2022/04/27	7	16.97	2	17.20	16.85	5	1,590	0.31%
2022/04/26	15	17.53	3	17.50	17.55	12	1,610	0.75%
2022/04/25	0	17.52	1.2	17.55	17.50	-1.2	1,711	-0.07%
2022/04/22	13	18.15	36	17.92	17.85	-23	1,855	-1.24%
2022/04/21	3	18.50	10	18.21	18.25	-7	1,915	-0.37%
2022/04/20	35	17.99	33	18.18	18.35	2	1,945	0.10%
2022/04/19	22	18.04	27	18.18	18.50	-5	1,911	-0.26%
2022/04/18	48	18.61	78.1	18.46	18.40	-30.1	1,916	-1.57%
2022/04/15	0	17.90	5	17.90	17.95	-5	1,833	-0.27%
2022/04/14	1	17.90	3	18.03	17.85	-2	1,858	-0.11%
2022/04/13	0	0.00	7	18.28	18.00	-7	1,889	-0.37%
2022/04/12	27	18.13	23	18.03	18.25	4	1,892	0.21%
2022/04/11	5	17.81	35.2	18.00	18.05	-30.2	1,864	-1.62%
2022/04/08	0	17.48	4	17.05	17.00	-4	1,815	-0.22%
2022/04/07	18	17.13	0	0.00	17.00	18	1,845	0.98%
2022/04/06	6	17.65	21	17.69	17.70	-15	1,873	-0.80%
2022/04/01	34	17.61	34.1	16.87	17.70	-0.1	1,949	0.00%
2022/03/31	10	16.30	0	0.00	16.30	10	1,889	0.53%
2022/03/30	1	16.50	1	16.55	16.45	0	1,904	0.00%
2022/03/29	12	16.37	0	0.00	16.40	12	1,931	0.62%
2022/03/28	6	16.38	6	16.50	16.50	0	1,939	0.00%
2022/03/24	0	0.00	21	16.88	16.95	-21	1,958	-1.07%
2022/03/23	1	16.80	4	16.74	16.80	-3	1,988	-0.15%
2022/03/22	1	16.65	0	0.00	16.65	1	2,010	0.05%
2022/03/21	2	16.65	8	16.72	16.65	-6	2,023	-0.30%
2022/03/18	3	16.50	20.1	16.60	16.65	-17.1	2,056	-0.83%
2022/03/17	8	16.58	19	16.52	16.45	-11	2,084	-0.53%
2022/03/16	23.1	16.27	2	16.28	16.00	21.1	2,101	1.00%
2022/03/15	33	16.31	0.9	17.30	16.05	32.1	2,232	1.44%
2022/03/14	1	16.95	1	17.10	16.95	0	2,277	0.00%
2022/03/11	0	16.80	0	0.00	16.80	0	2,360	0.00%
2022/03/10	5	17.04	37	17.07	16.95	-32	2,712	-1.18%
2022/03/09	8	16.44	18	16.43	16.60	-10	2,764	-0.36%
2022/03/08	34.2	16.35	20	16.40	15.90	14.2	2,839	0.50%
2022/03/07	37.1	17.31	20	17.12	17.05	17.1	2,895	0.59%
2022/03/04	2	17.80	1	18.00	18.00	1	2,985	0.03%
2022/03/03	20	18.13	10	18.27	18.05	10	3,125	0.32%
2022/03/02	3	18.10	5	18.31	18.15	-2	3,375	-0.06%
2022/03/01	0	18.65	18	18.13	18.05	-18	3,492	-0.52%
2022/02/25	7.1	17.70	12	17.95	17.75	-4.9	3,731	-0.13%
2022/02/24	30	17.72	20	18.04	17.70	10	4,059	0.25%
2022/02/23	2	18.30	8	18.12	18.30	-6	4,343	-0.14%
2022/02/22	28	17.88	25	17.88	18.00	3	4,399	0.07%
2022/02/21	17	18.16	29.1	18.12	18.15	-12.1	4,407	-0.28%
2022/02/18	1	17.75	1.9	17.83	17.70	-0.9	4,399	-0.02%
2022/02/17	8	17.88	14	17.94	17.75	-6	4,417	-0.14%
2022/02/16	11	17.87	3	17.98	17.90	8	4,441	0.18%
2022/02/15	14	17.73	15	17.96	17.75	-1	4,456	-0.02%
2022/02/14	15	17.83	0	0.00	17.80	15	4,459	0.34%
2022/02/11	3	18.47	6	18.37	18.45	-3	4,459	-0.07%
2022/02/10	4	18.40	5	18.40	18.40	-1	4,485	-0.02%
2022/02/09	2	18.60	0	18.75	18.65	2	4,489	0.04%
2022/02/08	4	18.45	17.1	18.41	18.60	-13.1	4,469	-0.29%
2022/02/07	5.2	18.00	37.1	17.84	18.20	-31.9	4,466	-0.71%
2022/01/26	16	17.29	11	17.37	17.25	5	4,506	0.11%
2022/01/25	3	17.35	33	17.30	17.20	-30	4,554	-0.66%
2022/01/24	7	17.31	1	17.40	17.30	6	4,594	0.13%
2022/01/21	29.5	17.86	28	17.84	17.70	1.5	4,712	0.03%
2022/01/20	7.1	18.37	10	18.41	18.45	-2.9	4,978	-0.06%
2022/01/19	9.6	18.73	3	18.90	18.60	6.6	5,029	0.13%
2022/01/18	47.4	19.17	17	19.41	19.10	30.4	5,172	0.59%
2022/01/17	36.1	19.05	82.1	19.05	19.45	-46	5,303	-0.87%
2022/01/14	45.1	18.49	24	18.30	18.35	21.1	5,188	0.41%
2022/01/13	43.1	19.00	16	18.95	18.95	27.1	5,164	0.52%
2022/01/12	32	18.64	36	18.68	18.80	-4	5,119	-0.08%
2022/01/11	32	18.78	16	18.95	18.70	16	5,097	0.31%
2022/01/10	15	18.52	57	18.57	18.70	-42	5,072	-0.83%
2022/01/07	37.1	18.22	57	18.30	18.05	-19.9	5,029	-0.40%
2022/01/06	18	18.41	34.3	18.58	18.65	-16.3	5,013	-0.33%
2022/01/05	24	18.49	21	18.53	18.45	3	5,020	0.06%
2022/01/04	15	18.62	19	18.59	18.45	-4	5,048	-0.08%
2022/01/03	5	18.70	5	18.44	18.40	0	5,066	0.00%
2021/12/30	15.1	18.78	22	19.01	18.80	-6.9	5,063	-0.14%
2021/12/29	43.1	18.88	26	19.04	18.75	17.1	5,048	0.34%
2021/12/28	75.1	18.81	46	18.89	19.10	29.1	5,033	0.58%
2021/12/27	2	18.20	4	18.29	18.25	-2	4,978	-0.04%
2021/12/24	10.1	18.21	1	18.20	18.05	9.1	5,013	0.18%
2021/12/23	4	18.11	28	18.16	18.30	-24	5,021	-0.48%
2021/12/22	17	17.92	6.1	17.93	18.00	10.9	5,029	0.22%
2021/12/21	24.1	17.85	30	17.75	17.85	-5.9	5,043	-0.12%
2021/12/20	3	18.05	19	18.12	18.05	-16	5,088	-0.31%
2021/12/17	18	18.11	12	18.04	18.00	6	5,192	0.12%
2021/12/16	13	18.20	13	18.17	18.25	0	5,269	0.00%
2021/12/15	22	18.02	2	18.05	18.05	20	5,318	0.38%
2021/12/14	9.1	18.09	11	17.99	17.95	-1.9	5,384	-0.04%
2021/12/13	31.1	18.56	21	18.40	18.30	10.1	5,424	0.19%
2021/12/10	17.1	18.45	6	18.46	18.45	11.1	5,498	0.20%
2021/12/09	114.2	18.28	122.6	18.24	18.35	-8.5	5,585	-0.15%	大買/大賣/
2021/12/08	83	19.25	46.9	19.42	19.05	36.1	5,525	0.65%
2021/12/07	79	19.52	119	19.46	19.30	-40	5,498	-0.73%	大賣/
2021/12/06	287.6	20.28	171	20.30	19.40	116.6	5,473	2.13%	大買/大賣/鉅額交易
2021/12/03	32	19.73	47	19.93	19.65	-15	5,147	-0.29%
2021/12/02	25	19.56	6	19.73	19.45	19	5,093	0.37%
2021/12/01	15	19.95	26	19.98	20.10	-11	5,009	-0.22%
2021/11/30	88	19.71	63.7	19.91	19.70	24.3	4,919	0.49%
2021/11/29	188	19.16	197	19.13	19.00	-9	4,837	-0.19%	大買/大賣/
2021/11/26	161.4	20.19	134	20.01	20.30	27.4	4,719	0.58%	大買/大賣/
2021/11/25	69.5	19.75	43	19.69	19.45	26.5	4,468	0.59%
2021/11/24	160.7	19.51	126.6	19.58	19.50	34.2	4,338	0.79%	大買/大賣/
2021/11/23	209	18.50	199.1	18.53	19.00	9.9	4,092	0.24%	大買/大賣/
2021/11/22	91.3	17.79	221.7	17.87	18.30	-130.3	3,764	-3.46%	大賣/鉅額交易
2021/11/19	38	16.77	18	16.64	16.65	20	3,463	0.58%
2021/11/18	0	0.00	13	17.07	17.05	-13	3,385	-0.38%
2021/11/17	19	16.96	22.1	17.10	17.05	-3.1	3,363	-0.09%
2021/11/16	25	16.89	7	16.89	16.80	18	3,335	0.54%
2021/11/15	9	17.07	2	17.20	17.00	7	3,321	0.21%
2021/11/12	0	0.00	20	17.06	17.30	-20	3,301	-0.61%
2021/11/11	22	17.05	22	17.10	16.85	0	3,281	0.00%
2021/11/10	12	17.02	12	17.09	16.75	0	3,267	0.00%
2021/11/09	27	16.89	2	17.05	16.85	25	3,250	0.77%
2021/11/08	7	17.26	0	0.00	17.20	7	3,218	0.22%
2021/11/05	15	17.16	0	0.00	17.10	15	3,223	0.47%
2021/11/04	29	17.33	31	17.27	17.25	-2	3,263	-0.06%
2021/11/03	142	17.34	162	17.50	17.30	-20	3,264	-0.61%	大買/大賣/
2021/11/02	52	16.74	7	16.75	16.80	45	3,206	1.40%
2021/11/01	62	17.20	75	17.32	17.25	-13	3,150	-0.41%
2021/10/29	197	17.66	116	17.39	17.30	81	3,115	2.60%	大買/大賣/
2021/10/28	237	18.59	171.1	18.48	17.80	65.9	2,987	2.21%	大買/大賣/
2021/10/27	192	17.88	191	17.71	17.60	1	2,670	0.04%	大買/大賣/
2021/10/26	47	17.75	36	17.81	17.65	11	2,612	0.42%
2021/10/25	33	17.65	74	17.53	17.75	-41	2,559	-1.60%
2021/10/22	7	16.19	2	16.23	16.25	5	2,424	0.21%
2021/10/21	0	0.00	1	15.90	15.90	-1	2,581	-0.04%
2021/10/20	4	15.28	1	15.15	15.30	3	2,577	0.12%
2021/10/19	19	15.38	0	0.00	15.40	19	2,611	0.73%
2021/10/18	1	14.95	4	15.23	15.30	-3	2,633	-0.11%
2021/10/15	0	0.00	3	14.68	14.70	-3	2,656	-0.11%
2021/10/14	6	14.58	2	14.75	14.55	4	2,728	0.15%
2021/10/13	14	14.77	14	15.07	14.55	0	2,877	0.00%
2021/10/12	30	15.65	17	15.51	15.55	13	2,897	0.45%
2021/10/08	2	16.83	8	16.83	16.80	-6	2,905	-0.21%
2021/10/06	17	16.06	3	16.15	15.95	14	2,982	0.47%
2021/10/05	5	16.09	12.2	15.86	16.20	-7.2	3,097	-0.23%
2021/10/04	7	15.47	46	15.37	15.40	-39	3,126	-1.25%
2021/10/01	18	16.56	62	16.21	16.15	-44	3,135	-1.40%
2021/09/30	0	0.00	8	17.00	17.05	-8	3,149	-0.25%
2021/09/29	2	16.90	22	17.05	16.80	-20	3,147	-0.64%
2021/09/28	7	16.85	3	16.95	16.90	4	3,133	0.13%
2021/09/27	6	16.98	31	16.82	17.05	-25	3,125	-0.80%
2021/09/24	43	17.30	74	17.24	16.70	-31	3,073	-1.01%
2021/09/23	24	17.78	25	17.81	17.70	-1	2,985	-0.03%
2021/09/22	26	17.42	51	17.33	17.65	-25	2,878	-0.87%
2021/09/17	26	17.53	20	17.42	17.60	6	2,806	0.21%
2021/09/16	13	17.20	17	17.26	17.40	-4	2,742	-0.15%
2021/09/15	59	16.95	107	17.03	17.10	-48	2,690	-1.78%	大賣/
2021/09/14	25	16.87	118	16.85	16.80	-93	2,593	-3.59%	大賣/
2021/09/13	94	16.34	25	16.43	16.15	69	2,477	2.78%
2021/09/10	20	15.78	18	15.72	15.90	2	2,399	0.08%
2021/09/09	33	15.83	31	15.64	16.05	2	2,370	0.08%
2021/09/08	5	14.89	6	15.13	14.80	-1	2,312	-0.04%
2021/09/07	4	14.65	6	14.81	14.90	-2	2,287	-0.09%
2021/09/06	9	14.69	7	14.60	14.50	2	2,280	0.09%
2021/09/03	1	15.05	2	15.18	15.05	-1	2,272	-0.04%
2021/09/02	5	15.15	5	15.10	15.15	0	2,262	0.00%
2021/09/01	7	14.89	23	14.95	15.00	-16	2,229	-0.72%
2021/08/31	1	14.25	1	14.30	14.25	0	2,198	0.00%
2021/08/30	3	14.15	12	14.25	14.30	-9	2,192	-0.41%
2021/08/27	2	14.13	1	14.25	14.20	1	2,191	0.05%
2021/08/26	31	14.32	37	14.21	14.20	-6	2,192	-0.27%
2021/08/25	5	14.11	54	14.08	14.15	-49	2,184	-2.24%
2021/08/24	3	14.15	6	13.94	13.95	-3	2,180	-0.14%
2021/08/23	1	14.10	5	14.15	14.10	-4	2,179	-0.18%
2021/08/20	0	0.00	55	13.73	13.70	-55	2,178	-2.52%
2021/08/19	0	0.00	74	13.95	13.60	-74	2,173	-3.41%
2021/08/18	11	14.20	9	13.29	14.10	2	2,163	0.09%
2021/08/17	0	0.00	1	13.65	13.40	-1	2,156	-0.05%
2021/08/16	6	13.63	20	13.58	13.80	-14	2,151	-0.65%
2021/08/13	10	14.05	20	14.10	13.90	-10	2,145	-0.47%
2021/08/12	5	14.55	1	14.50	14.45	4	2,139	0.19%
2021/08/11	3	14.07	0	0.00	13.85	3	2,137	0.14%
2021/08/10	20	14.73	32	14.50	14.30	-12	2,127	-0.56%
2021/08/09	23	15.75	23	15.85	15.55	0	2,115	0.00%
2021/08/06	10	15.50	12	15.71	15.55	-2	2,114	-0.09%
2021/08/05	21	15.55	6	15.70	15.45	15	2,122	0.71%
2021/08/04	67	15.49	47	15.37	15.70	20	2,154	0.93%
2021/08/03	23	15.46	9	15.37	15.25	14	2,160	0.65%
2021/08/02	13	15.48	14	15.46	15.55	-1	2,182	-0.05%
2021/07/30	49	15.61	20	15.63	15.65	29	2,185	1.33%
2021/07/29	142	15.57	16.1	15.78	15.65	125.9	2,221	5.67%	大買/鉅額交易
2021/07/28	95	16.63	33	16.94	16.45	62	2,157	2.87%
2021/07/27	206.1	17.34	207.1	17.33	17.70	-1	2,114	-0.05%	大買/大賣/
2021/07/26	19	16.78	4	17.04	16.70	15	1,966	0.76%
2021/07/23	22	16.75	20	16.70	17.00	2	1,981	0.10%
2021/07/22	30	16.66	40	16.85	16.20	-10	2,110	-0.47%
2021/07/21	43	16.67	23	17.06	16.70	20	2,287	0.87%
2021/07/20	36	17.07	18	17.03	17.00	18	2,246	0.80%
2021/07/19	284	17.86	34	17.77	17.75	250	2,187	11.43%	大買/鉅額交易
2021/07/16	56	17.00	27	16.91	17.05	29	2,051	1.41%
2021/07/15	61	16.42	25	16.61	16.65	36	2,003	1.80%
2021/07/14	5	15.61	89	15.56	15.70	-84	1,955	-4.30%
2021/07/13	25	16.70	36	16.75	16.15	-11	1,942	-0.57%
2021/07/12	46	16.72	31	16.93	17.05	15	1,872	0.80%
2021/07/09	10	15.95	10	15.88	15.80	0	1,763	0.00%
2021/07/08	24	15.77	16	15.81	15.75	8	1,731	0.46%
2021/07/07	43	15.79	75	15.69	15.60	-32	1,709	-1.87%
2021/07/06	8	14.98	4	15.00	15.00	4	1,707	0.23%
2021/07/05	19	14.87	8	14.91	14.90	11	1,749	0.63%
2021/07/02	9	14.89	23	14.65	14.90	-14	1,751	-0.80%
2021/07/01	10	14.40	35	14.63	14.55	-25	1,750	-1.43%
2021/06/30	23.3	14.71	1	14.55	14.60	22.3	1,755	1.27%
2021/06/29	5	13.90	9	14.03	14.00	-4	1,757	-0.23%
2021/06/25	20	13.95	53	14.18	13.85	-33	1,785	-1.85%
2021/06/24	80	14.08	38	14.13	14.15	42	1,783	2.35%
2021/06/23	18	13.33	16	13.37	13.40	2	1,776	0.11%
2021/06/22	4	13.09	0	0.00	12.95	4	1,771	0.23%
2021/06/21	11	12.85	8	12.79	13.05	3	1,776	0.17%
2021/06/18	6	12.88	0.2	12.80	12.95	5.8	1,811	0.32%
2021/06/17	6	12.83	67	12.83	12.95	-61	1,828	-3.34%
2021/06/16	2	12.60	1	12.60	12.60	1	1,832	0.05%
2021/06/15	33	12.40	0	0.00	12.50	33	1,834	1.80%
2021/06/10	5	12.45	0	0.00	12.35	5	1,847	0.27%
2021/06/09	1	12.30	0	0.00	12.20	1	1,859	0.05%
2021/06/07	0	0.00	5	11.95	12.20	-5	1,869	-0.27%
2021/06/04	0.2	12.50	0	0.00	12.45	0.2	1,879	0.01%
2021/06/02	6	12.60	0	0.00	12.55	6	1,934	0.31%
2021/06/01	2.2	12.24	0	0.00	12.40	2.2	1,932	0.11%
2021/05/28	0	12.10	1	12.10	12.25	-1	1,956	-0.05%
2021/05/25	0	0.00	2	12.10	12.10	-2	1,986	-0.10%
2021/05/24	0	0.00	1	11.90	11.90	-1	2,003	-0.05%
2021/05/19	5	11.75	0	0.00	11.85	5	2,042	0.24%
2021/05/18	10	11.15	11.1	11.49	11.80	-1.1	2,048	-0.05%
2021/05/17	1	10.95	3.9	11.28	10.95	-2.9	2,041	-0.14%
2021/05/14	1	12.15	1	12.12	12.15	0	2,008	0.00%
2021/05/13	22	12.70	0	0.00	12.65	22	1,994	1.10%
2021/05/12	19	12.91	17	13.30	13.25	2	1,977	0.10%
2021/05/11	4	14.61	29	14.13	14.30	-25	1,945	-1.29%
2021/05/10	37	14.89	43	15.00	14.80	-6	1,942	-0.31%
2021/05/07	38	14.23	8	14.38	14.50	30	1,928	1.56%
2021/05/06	10	14.77	79	14.70	14.60	-69	1,940	-3.56%
2021/05/05	60	14.20	43	14.26	14.40	17	1,899	0.90%
2021/05/04	21	13.02	27	12.94	13.10	-6	1,914	-0.31%
2021/05/03	30	14.36	18	14.27	14.15	12	1,932	0.62%
2021/04/29	68.1	14.92	34	15.05	14.85	34.1	2,339	1.46%
2021/04/28	75	16.12	81.1	16.08	15.50	-6.1	2,614	-0.23%
2021/04/27	62.1	15.95	136.3	15.76	16.05	-74.2	2,479	-2.99%	大賣/
2021/04/26	19	14.64	21	14.57	14.60	-2	2,284	-0.09%
2021/04/23	11	14.61	0	0.00	14.45	11	2,313	0.48%
2021/04/22	79	14.77	24	14.83	14.80	55	2,361	2.33%
2021/04/21	5	15.41	12	15.16	15.35	-7	2,385	-0.29%
2021/04/20	1	15.15	11	15.14	15.15	-10	2,505	-0.40%
2021/04/19	28	15.59	7	15.63	15.35	21	2,502	0.84%
2021/04/16	2	15.25	11.5	15.29	15.40	-9.5	2,471	-0.38%
2021/04/15	8	15.06	37	15.04	15.20	-29	2,466	-1.18%
2021/04/14	36	14.20	26.4	14.31	14.40	9.6	2,446	0.39%
2021/04/13	2	15.15	31.2	14.91	14.75	-29.2	2,436	-1.20%
2021/04/12	41.3	15.30	76	15.37	15.30	-34.7	2,417	-1.44%
2021/04/09	85	14.87	104	15.06	15.10	-19	2,378	-0.80%	大賣/
2021/04/08	9	14.45	5	14.55	14.55	4	2,325	0.17%
2021/04/07	1	14.10	12.5	14.22	14.35	-11.5	2,320	-0.50%
2021/04/06	52	14.39	19	14.32	14.25	33	2,371	1.39%
2021/04/01	14	14.15	60	14.21	14.20	-46	2,494	-1.84%
2021/03/31	18	14.01	56	14.05	14.00	-38	2,474	-1.54%
2021/03/30	11	14.01	81	13.93	13.90	-70	2,480	-2.82%
2021/03/29	25	13.90	0	0.00	13.85	25	2,458	1.02%
2021/03/26	18	13.95	1	14.00	14.00	17	2,444	0.70%
2021/03/25	21	13.98	0	0.00	13.85	21	2,427	0.87%
2021/03/24	3	13.65	2	13.85	13.90	1	2,420	0.04%
2021/03/23	105	14.01	63	13.89	13.80	42	2,413	1.74%	大買/
2021/03/22	25	13.63	9	13.64	13.75	16	2,380	0.67%
2021/03/19	9	13.22	12	13.25	13.30	-3	2,368	-0.13%
2021/03/18	2	13.40	0	0.00	13.45	2	2,385	0.08%
2021/03/16	0	0.00	1	13.70	13.65	-1	2,376	-0.04%
2021/03/15	0	0.00	35	13.59	13.60	-35	2,373	-1.47%
2021/03/12	3	13.25	5	13.25	13.25	-2	2,365	-0.08%
2021/03/11	66	13.29	1	13.45	13.25	65	2,366	2.75%
2021/03/10	20	13.45	50	13.45	13.35	-30	2,363	-1.27%
2021/03/09	3	13.65	9	13.67	13.60	-6	2,358	-0.25%
2021/03/08	100	13.64	123	13.79	13.75	-23	2,349	-0.98%	大賣/
2021/03/05	7	13.20	5	13.40	13.40	2	2,318	0.09%
2021/03/04	126	13.42	105	13.31	13.25	21	2,317	0.91%	大買/大賣/
2021/03/03	4	13.20	2	13.30	13.30	2	2,312	0.09%
2021/03/02	5	13.20	1	13.25	13.00	4	2,299	0.17%
2021/02/26	6	12.87	6	12.98	12.90	0	2,295	0.00%
2021/02/25	40	13.20	0	0.00	13.15	40	2,308	1.73%
2021/02/24	8	13.17	39	13.08	13.00	-31	2,305	-1.34%
2021/02/23	45	13.22	15	13.13	13.30	30	2,286	1.31%
2021/02/22	3	12.83	16	12.77	12.90	-13	2,268	-0.57%
2021/02/19	52	12.66	30	12.60	12.60	22	2,264	0.97%
2021/02/18	21.5	12.71	4	12.70	12.80	17.5	2,261	0.77%
2021/02/17	2	12.60	2	12.65	12.65	0	2,288	0.00%
2021/02/05	12	12.15	58	12.25	12.15	-46	2,306	-1.99%
2021/02/04	74	12.27	12	12.38	12.30	62	2,337	2.65%
2021/02/03	8	12.06	23	12.12	12.05	-15	2,349	-0.64%
2021/02/02	22	12.12	42	12.13	12.15	-20	2,362	-0.85%
2021/02/01	34	12.03	19	12.05	12.05	15	2,401	0.62%
2021/01/29	12	13.09	4	13.34	12.65	8	2,395	0.33%
2021/01/28	26	13.10	17	13.23	13.10	9	2,392	0.38%
2021/01/27	90	13.88	119	13.56	13.45	-29	2,387	-1.21%	大賣/
2021/01/26	197	13.68	145	13.75	13.70	52	2,473	2.10%	大買/大賣/
2021/01/25	105	14.01	57	14.06	13.85	48	2,449	1.96%	大買/
2021/01/22	621	14.67	659	14.70	14.75	-38	2,391	-1.59%	大買/大賣/
2021/01/21	77	14.30	195	14.50	14.75	-118	1,947	-6.06%	大賣/鉅額交易
2021/01/20	97	13.33	18.5	13.30	13.55	78.5	1,625	4.83%
2021/01/19	16	13.75	13	13.82	13.60	3	1,598	0.19%
2021/01/18	70	13.84	39	13.96	13.70	31	1,596	1.94%
2021/01/15	72	13.90	32	13.89	13.80	40	1,578	2.53%
2021/01/14	92	13.64	44	13.76	13.80	48	1,546	3.10%
2021/01/13	69	13.59	234.1	13.52	13.95	-165.1	1,649	-10.01%	大賣/鉅額交易
2021/01/12	2	12.75	4	12.84	12.95	-2	1,636	-0.12%
2021/01/11	7	12.69	0	0.00	12.75	7	1,691	0.41%
2021/01/08	7	12.90	15	13.02	12.65	-8	1,686	-0.47%
2021/01/07	50	12.52	11	12.50	12.60	39	1,669	2.34%
2021/01/06	52	12.57	50	12.61	12.60	2	1,662	0.12%
2021/01/05	42	12.91	5	12.94	12.90	37	1,644	2.25%
2021/01/04	46	13.15	5	13.29	13.15	41	1,635	2.51%
2020/12/31	9	12.94	1	13.00	12.90	8	1,611	0.50%
2020/12/30	28	13.24	17	13.22	13.05	11	1,596	0.69%
2020/12/29	117	13.37	85	13.14	13.25	32	1,573	2.03%	大買/
2020/12/28	52	13.50	76	13.22	13.55	-24	1,506	-1.60%
2020/12/25	9	12.37	12	12.35	12.35	-3	1,360	-0.22%
2020/12/24	15.5	12.36	20	12.45	12.40	-4.5	1,351	-0.33%
2020/12/23	2	11.85	0	0.00	12.00	2	1,323	0.15%
2020/12/22	2	11.90	0	0.00	11.75	2	1,324	0.15%
2020/12/21	0	0.00	4	11.95	12.00	-4	1,321	-0.30%
2020/12/18	4	11.91	0	0.00	12.00	4	1,321	0.30%
2020/12/17	0	0.00	1	12.10	12.00	-1	1,318	-0.08%
2020/12/16	1	12.30	4	12.40	12.20	-3	1,315	-0.23%
2020/12/15	8	12.29	8	12.38	12.30	0	1,307	0.00%
2020/12/14	8	12.39	43	12.30	12.40	-35	1,298	-2.70%
2020/12/11	0	0.00	1	11.70	11.70	-1	1,271	-0.08%
2020/12/10	5	11.75	3	11.87	11.80	2	1,268	0.16%
2020/12/09	6	11.94	3	12.03	11.95	3	1,263	0.24%
2020/12/08	12	11.97	6	12.03	11.95	6	1,258	0.48%
2020/12/07	6	12.15	0	0.00	12.25	6	1,255	0.48%
2020/12/04	3	11.90	6	11.85	11.90	-3	1,252	-0.24%
2020/12/02	1	12.05	2	12.10	12.05	-1	1,278	-0.08%
2020/12/01	2	12.20	0	0.00	12.35	2	1,264	0.16%
2020/11/30	10	12.35	0	0.00	12.25	10	1,258	0.79%
2020/11/25	5	12.07	0	0.00	12.15	5	1,244	0.40%
2020/11/24	18	11.89	0	0.00	12.00	18	1,230	1.46%
2020/11/23	0.5	12.25	1	12.55	12.30	-0.5	1,205	-0.04%
2020/11/20	8	12.38	0	0.00	12.40	8	1,192	0.67%
2020/11/19	8	12.28	5	12.58	12.40	3	1,186	0.25%
2020/11/18	3.7	12.46	0	0.00	12.35	3.7	1,175	0.31%
2020/11/17	10	12.50	11	12.70	12.55	-1	1,162	-0.09%
2020/11/16	44	12.75	6	12.97	12.65	38	1,148	3.31%
2020/11/13	10	12.55	5	12.51	12.70	5	1,109	0.45%
2020/11/12	16	12.26	0	12.20	12.05	16	1,076	1.49%
2020/11/10	4	12.46	2	12.30	12.30	2	1,004	0.20%
2020/11/09	5	12.91	1	13.10	12.60	4	978	0.41%
2020/11/06	4	12.50	0	0.00	12.60	4	925	0.43%
2020/11/05	15.1	12.40	19	12.43	12.40	-3.9	900	-0.43%
2020/11/04	12	12.09	2	12.15	11.95	10	875	1.14%
2020/11/03	38	12.61	43	12.63	12.30	-5	846	-0.59%
2020/11/02	13	11.72	17	11.79	12.10	-4	731	-0.55%
2020/10/30	15	11.07	19	11.03	11.00	-4	675	-0.59%
2020/10/29	1	10.80	15	10.88	10.75	-14	654	-2.14%
2020/10/27	11	11.50	1	11.55	11.45	10	629	1.59%
2020/10/26	6	11.63	81	11.92	11.50	-75	615	-12.19%
2020/10/23	13	12.19	13	12.19	12.25	0	585	0.00%
2020/10/22	5	12.10	13	12.10	12.25	-8	558	-1.43%
2020/10/21	98	12.10	92	12.31	12.10	6	521	1.15%
2020/10/20	24	11.50	24	11.51	11.85	0	358	-0.01%
2020/10/19	12	10.80	80.3	10.78	10.80	-68.3	229	-29.79%
2020/10/16	0	0.00	3	9.92	9.85	-3	162	-1.85%
2020/10/13	0	0.00	2	9.90	9.66	-2	167	-1.19%
2020/10/12	0	0.00	1	9.71	9.64	-1	173	-0.58%
2020/09/23	1	9.55	0	0.00	9.55	1	174	0.57%
2020/09/21	7	9.94	0	0.00	9.73	7	169	4.13%
2020/09/17	0	0.00	1	9.81	9.79	-1	167	-0.60%
2020/09/16	0	0.00	3	9.67	9.65	-3	164	-1.82%
2020/09/15	4	9.76	6	9.72	9.72	-2	165	-1.21%
2020/09/14	16	9.79	0	0.00	9.76	16	164	9.75%
2020/09/10	3	9.79	0	0.00	9.78	3	160	1.87%
2020/09/09	0	0.00	6	9.64	9.71	-6	154	-3.88%
2020/09/08	22	9.89	25.2	9.70	9.70	-3.2	149	-2.12%
2020/09/07	2	9.29	0	0.00	9.22	2	110	1.81%
2020/09/03	1	9.10	2	9.11	9.18	-1	108	-0.92%
2020/09/02	1	8.98	0	0.00	9.15	1	106	0.94%
2020/08/11	1	9.12	0	0.00	9.17	1	103	0.97%
2020/07/21	1	9.00	0	0.00	8.98	1	114	0.87%
2020/07/09	0.7	8.93	0	0.00	8.93	0.7	92	0.74%
2020/07/08	0	0.00	0.6	8.90	8.93	-0.6	93	-0.67%
2020/06/24	0	0.00	0.3	8.98	8.99	-0.3	98	-0.28%
2020/06/17	0	0.00	1	9.09	9.09	-1	100	-0.99%
2020/06/08	1	9.17	0	0.00	9.24	1	118	0.84%
2020/05/28	0	0.00	5	9.16	9.17	-5	115	-4.31%
2020/05/15	0	0.00	0	9.10	9.18	0	112	-0.01%
2020/05/12	0	0.00	3	9.49	9.47	-3	109	-2.75%
2020/05/11	0	0.00	51	9.59	9.65	-51	110	-46.22%
2020/05/08	1	9.80	0	0.00	9.75	1	109	0.91%
2020/04/17	0	0.00	1	9.26	9.20	-1	105	-0.95%
2020/04/16	1	8.93	0	0.00	9.05	1	105	0.95%
2020/04/10	2	8.73	0	0.00	8.72	2	105	1.89%
2020/04/06	0	0.00	10	8.50	8.50	-10	101	-9.89%
2020/03/27	0	0.00	5	8.70	8.60	-5	100	-4.99%
2020/03/24	0	0.00	0.2	8.50	8.59	-0.2	97	-0.24%
2020/03/19	0	0.00	1	8.00	8.02	-1	94	-1.06%
2020/03/13	0	0.00	50	8.76	8.92	-50	90	-55.32%
2020/02/26	0	0.00	30.5	10.07	10.10	-30.5	77	-39.17%
2020/02/12	1	10.25	0	0.00	10.25	1	79	1.26%
2020/02/03	1	10.40	0	0.00	10.40	1	75	1.33%
2020/01/31	1	10.15	15	10.21	10.15	-14	73	-19.14%
2020/01/06	0	0.00	0.1	10.75	10.65	-0.1	71	-0.12%
2020/01/02	0.1	10.70	0	0.00	10.70	0.1	73	0.15%
2019/12/12	0	0.00	2.4	10.70	10.80	-2.4	90	-2.66%
2019/12/09	5	10.80	0	0.00	10.75	5	89	5.61%
2019/12/06	1	10.50	0	0.00	10.55	1	89	1.10%
2019/12/02	0	0.00	1	10.45	10.45	-1	96	-1.03%
2019/11/25	4	10.45	0	0.00	10.50	4	98	4.05%
2019/11/18	0.1	10.70	0	0.00	10.70	0.1	103	0.13%
2019/11/07	2	10.65	0	0.00	10.70	2	111	1.79%
2019/10/30	0	0.00	18	10.91	11.00	-18	115	-15.54%
2019/10/29	0	0.00	0.1	10.90	10.95	-0.1	117	-0.07%
2019/10/28	5	10.80	0	0.00	10.90	5	117	4.25%
2019/10/23	5	10.90	0	0.00	10.90	5	138	3.62%
2019/10/22	4	10.90	0	0.00	11.00	4	139	2.88%
2019/10/14	0.2	11.05	0	0.00	11.05	0.2	138	0.11%
2019/10/04	0	0.00	0	11.10	11.10	0	135	-0.03%
2019/10/03	0	0.00	0.1	12.25	11.05	-0.1	135	-0.07%
2019/09/26	0	0.00	5	11.30	11.20	-5	147	-3.38%
2019/09/25	0	0.00	23	11.20	11.30	-23	148	-15.46%
2019/09/24	0	0.00	5	11.40	11.30	-5	147	-3.39%
2019/09/23	0.3	11.55	0	0.00	11.55	0.3	145	0.21%
2019/09/18	0	0.00	8	11.48	11.60	-8	139	-5.72%
2019/09/10	0	0.00	6	11.60	11.65	-6	137	-4.35%
2019/09/09	0	0.00	5	11.65	11.75	-5	136	-3.67%
2019/09/05	0	0.00	3	11.80	11.80	-3	133	-2.25%
2019/09/03	0	12.40	1	11.80	11.90	-1	131	-0.76%
2019/08/29	0	0.00	4	11.90	11.95	-4	131	-3.05%
2019/08/27	0	0.00	5	11.65	11.80	-5	131	-3.81%
2019/08/26	0.3	11.80	0	0.00	11.80	0.3	132	0.23%
2019/08/22	0	0.00	7	11.70	11.80	-7	130	-5.38%
2019/08/21	0	0.00	1	11.80	11.75	-1	131	-0.76%
2019/08/19	0	0.00	12	11.67	11.85	-12	129	-9.27%
2019/08/12	0	0.00	5	12.05	12.15	-5	121	-4.13%
2019/08/05	0	12.20	0	0.00	12.30	0	123	0.00%
2019/08/02	0	0.00	8	12.10	12.20	-8	120	-6.65%
2019/07/31	8	12.25	0	0.00	12.25	8	124	6.41%
2019/07/29	1	12.40	0	0.00	12.25	1	126	0.79%
2019/07/26	6	12.50	1	12.65	12.40	5	120	4.15%
2019/07/08	0	0.00	1	12.15	12.20	-1	165	-0.60%
2019/07/05	0	0.00	13	12.15	12.15	-13	158	-8.22%
2019/07/04	14	12.65	0.1	12.65	12.65	13.9	156	8.92%
2019/07/03	0	0.00	2	12.50	12.50	-2	150	-1.33%
2019/07/02	0	0.00	3	12.40	12.45	-3	149	-2.01%
2019/06/27	4	12.35	6	12.35	12.45	-2	149	-1.33%
2019/06/24	0	0.00	6	12.45	12.50	-6	153	-3.91%
2019/06/20	0	0.00	5	12.45	12.50	-5	158	-3.15%
2019/06/13	0	0.00	5	12.35	12.35	-5	172	-2.90%
2019/05/28	0	0.00	2	12.30	12.60	-2	199	-1.00%
2019/05/14	0	0.00	6	12.10	12.15	-6	221	-2.71%
2019/05/13	0	0.00	18	12.33	12.15	-18	222	-8.10%
2019/05/09	2	12.55	0	0.00	12.45	2	219	0.91%
2019/05/08	4	12.75	0	0.00	12.75	4	215	1.85%
2019/05/03	0	0.00	3	13.20	13.20	-3	208	-1.44%
2019/05/02	0	0.00	5	13.10	13.10	-5	207	-2.41%
2019/04/29	0	0.00	2	13.30	13.05	-2	204	-0.98%
2019/04/25	1	13.50	1.1	13.49	13.45	-0.1	195	-0.07%
2019/04/24	14	13.50	2	13.50	13.45	12	188	6.38%
2019/04/22	0	0.00	2	13.20	13.05	-2	176	-1.13%
2019/04/19	9	13.29	19	12.90	13.25	-10	171	-5.82%
2019/04/17	0	0.00	1	12.60	12.65	-1	154	-0.65%
2019/04/16	0	0.00	1	12.60	12.60	-1	154	-0.65%
2019/04/12	1	12.60	0	0.00	12.65	1	153	0.65%
2019/04/08	1	12.70	0	0.00	12.75	1	160	0.62%
2019/04/03	3	12.77	0	0.00	12.75	3	161	1.86%
2019/03/28	3	12.75	0	0.00	12.85	3	161	1.86%
2019/03/27	0	0.00	2	13.00	13.05	-2	160	-1.24%
2019/03/22	3	12.65	7	12.81	12.85	-4	159	-2.51%
2019/03/21	0	12.60	5.2	12.70	12.65	-5.2	151	-3.41%
2019/03/19	0	0.00	5	12.60	12.65	-5	149	-3.34%
2019/03/18	2	12.60	0	0.00	12.65	2	154	1.29%
2019/03/15	2	12.70	0	0.00	12.70	2	157	1.27%
2019/03/14	5	12.70	2	12.77	12.70	3	155	1.91%
2019/03/13	4	12.61	0	0.00	12.70	4	155	2.58%
2019/03/11	0	0.00	2	12.40	12.40	-2	143	-1.39%
2019/03/07	4	12.33	0.3	12.25	12.35	3.7	148	2.51%
2019/03/06	1	12.10	0	0.00	12.10	1	146	0.68%
2019/03/05	0	0.00	5	12.10	12.10	-5	148	-3.38%
2019/02/27	0	0.00	0.2	12.00	12.00	-0.2	151	-0.13%
2019/02/26	18	12.00	0	0.00	12.00	18	153	11.76%
2019/02/22	0	0.00	1	12.10	11.95	-1	151	-0.66%
2019/02/20	5	11.85	0	0.00	11.90	5	149	3.35%
2019/02/19	0	0.00	1.1	11.96	11.95	-1.1	148	-0.75%
2019/02/18	11	11.94	0	0.00	12.05	11	147	7.46%
2019/02/14	5	12.00	0	0.00	11.95	5	145	3.43%
2019/02/13	1	12.05	0	0.00	12.10	1	141	0.71%
2019/01/28	0	0.00	25	12.15	12.20	-25	139	-17.89%
2019/01/25	0	0.00	2	12.15	12.15	-2	141	-1.42%
2019/01/14	2	12.30	0	0.00	12.30	2	158	1.26%
2019/01/09	0	0.00	4	12.40	12.40	-4	158	-2.53%
2019/01/07	0	0.00	3	12.20	12.25	-3	153	-1.96%
2019/01/03	4	12.25	0	0.00	12.40	4	172	2.32%
2018/12/28	0	0.00	1	12.70	12.30	-1	178	-0.56%
2018/12/25	1	12.10	0	0.00	12.10	1	174	0.57%
2018/12/19	1	12.10	0	0.00	12.45	1	177	0.56%
2018/12/17	0	0.00	1	12.80	12.60	-1	176	-0.57%
2018/12/11	0	0.00	2	12.58	12.55	-2	170	-1.17%
2018/12/10	0	0.00	1	12.60	12.50	-1	166	-0.60%
2018/12/06	2	12.20	0	0.00	12.20	2	163	1.22%
2018/12/05	1	12.20	0	0.00	12.45	1	162	0.61%
2018/11/30	0	0.00	6	12.68	12.55	-6	168	-3.56%
2018/11/29	0	0.00	5	12.50	12.35	-5	161	-3.09%
2018/11/28	2	11.84	0	0.00	12.30	2	159	1.28%
2018/11/15	2	11.70	0	0.00	11.70	2	158	1.26%
2018/10/30	0	0.00	3	10.85	10.90	-3	190	-1.57%
2018/10/26	5	10.85	5	10.98	10.95	0	193	0.00%
2018/10/25	0	0.00	10.1	10.97	11.00	-10.1	190	-5.30%
2018/10/24	0	0.00	10	11.20	11.20	-10	182	-5.48%
2018/10/22	0	0.00	10	11.20	11.25	-10	189	-5.28%
2018/10/17	0	0.00	1	11.40	11.40	-1	202	-0.49%
2018/10/12	5	10.90	1	11.15	11.15	4	208	1.92%
2018/10/11	5	10.80	28	10.76	10.90	-23	204	-11.24%
2018/10/09	15	12.17	1	12.00	11.90	14	191	7.32%
2018/10/05	10	12.37	7	12.46	12.70	3	186	1.61%
2018/10/04	2	12.65	0	0.00	12.70	2	179	1.11%
2018/09/28	10	12.63	4	12.75	12.60	6	190	3.16%
2018/09/27	6	12.63	2	12.63	12.60	4	191	2.08%
2018/09/25	1	12.95	5	12.95	12.90	-4	195	-2.04%
2018/09/19	0	0.00	1	13.00	13.00	-1	198	-0.50%
2018/09/14	0	0.00	1	12.85	12.90	-1	205	-0.49%
2018/09/13	5	12.70	0	0.00	12.80	5	206	2.42%
2018/09/10	0	0.00	1	12.65	12.80	-1	211	-0.47%
2018/09/07	0	0.00	26	12.89	12.95	-26	213	-12.16%
2018/09/03	0	0.00	3	12.83	12.90	-3	234	-1.28%
2018/08/31	2	12.80	0	0.00	12.85	2	242	0.83%
2018/08/30	0	0.00	0.1	12.90	12.85	-0.1	275	-0.04%
2018/08/29	0	0.00	2	12.80	12.75	-2	280	-0.71%
2018/08/28	0	0.00	8	12.65	12.65	-8	280	-2.85%
2018/08/27	3	12.48	4	12.53	12.60	-1	286	-0.35%
2018/08/24	2	12.25	0	0.00	12.35	2	288	0.69%
2018/08/23	26	12.30	0	0.00	12.25	26	296	8.77%
2018/08/22	5	12.20	0	0.00	12.25	5	301	1.66%
2018/08/21	1	12.35	0	0.00	12.35	1	302	0.33%
2018/08/20	1	12.20	0	0.00	12.20	1	310	0.32%
2018/08/13	3	12.65	6	12.55	12.80	-3	337	-0.89%
2018/08/10	0	0.00	12	13.37	13.20	-12	333	-3.59%
2018/08/09	1	13.55	0	0.00	13.50	1	337	0.30%
2018/08/08	5	13.60	18	13.66	13.70	-13	356	-3.65%
2018/07/30	0	0.00	1	13.90	13.75	-1	420	-0.24%
2018/07/27	1	13.80	0	0.00	13.80	1	440	0.23%
2018/07/23	5	14.35	0	0.00	14.40	5	487	1.03%
2018/07/13	2	14.60	2	14.50	14.60	0	775	0.00%
2018/07/09	0	0.00	1	14.30	14.20	-1	871	-0.11%
2018/07/06	0	0.00	1	14.05	14.05	-1	937	-0.11%
2018/07/05	4	14.15	0	0.00	14.10	4	939	0.43%
2018/07/03	0	0.00	3	14.40	14.30	-3	951	-0.32%
2018/07/02	3	14.50	0	0.00	14.35	3	953	0.31%
2018/06/29	0	0.00	10	14.38	14.35	-10	968	-1.03%
2018/06/22	0	0.00	1	14.50	14.60	-1	991	-0.10%
2018/06/21	2	14.75	3	14.68	14.65	-1	994	-0.10%
2018/06/20	2	14.40	0	0.00	14.35	2	1,012	0.20%
2018/06/19	4	14.46	6	14.46	14.40	-2	1,020	-0.20%
2018/06/15	1	14.70	0	0.00	14.45	1	1,023	0.10%
2018/06/14	2	14.70	0	0.00	14.65	2	1,024	0.20%
2018/06/13	6	14.93	0	0.00	14.70	6	1,048	0.57%
2018/06/07	9	15.22	13	15.05	15.20	-4	1,086	-0.37%
2018/06/06	0	0.00	1	14.80	14.70	-1	1,066	-0.09%
2018/06/05	5	14.55	0	0.00	14.55	5	1,072	0.47%
2018/05/31	0	0.00	4	14.38	14.60	-4	1,124	-0.36%
2018/05/30	7	14.16	0	0.00	14.20	7	1,123	0.62%
2018/05/29	1	14.30	0	0.00	14.35	1	1,122	0.09%
2018/05/25	5	14.30	0	0.00	14.15	5	1,148	0.44%
2018/05/24	0	0.00	0.1	14.25	14.25	-0.1	1,146	-0.01%
2018/05/23	25	14.28	0	0.00	14.10	25	1,143	2.19%
2018/05/22	4	14.40	0.5	14.30	14.30	3.5	1,141	0.31%
2018/05/17	2	14.50	5	14.40	14.40	-3	1,151	-0.26%
2018/05/16	5	14.54	0	0.00	14.50	5	1,166	0.43%
2018/05/15	4	15.00	0	0.00	14.90	4	1,157	0.35%
2018/05/14	14	15.07	17	15.16	14.90	-3	1,192	-0.25%
2018/05/11	13	15.48	2	15.30	15.50	11	1,178	0.93%
2018/05/10	10	15.30	1	15.35	15.30	9	1,175	0.77%
2018/05/09	0	0.00	5	15.57	15.40	-5	1,172	-0.43%
2018/05/08	17	15.60	0	0.00	15.55	17	1,178	1.44%
2018/05/07	50	15.49	0	0.00	15.60	50	1,184	4.22%
2018/05/04	25	15.33	5	15.25	15.25	20	1,189	1.68%
2018/05/03	63	15.71	0	0.00	15.70	63	1,182	5.33%
2018/05/02	90	15.96	4	16.00	15.95	86	1,181	7.28%
2018/04/30	22	15.91	1	15.95	15.90	21	1,193	1.76%
2018/04/27	32	15.75	9	15.90	15.85	23	1,207	1.90%
2018/04/26	39	16.72	24	16.53	15.50	15	1,222	1.23%
2018/04/25	10	16.53	5	16.54	16.50	5	1,249	0.40%
2018/04/24	6.5	16.32	13	16.40	16.35	-6.5	1,258	-0.52%
2018/04/23	126	16.68	51	16.70	16.65	75	1,229	6.10%	大買/
2018/04/20	12	16.03	4	16.08	16.00	8	1,150	0.70%
2018/04/19	5	15.85	6	15.76	15.85	-1	1,148	-0.09%
2018/04/18	13	15.60	0	0.00	15.55	13	1,154	1.13%
2018/04/17	7	15.70	0	0.00	15.75	7	1,162	0.60%
2018/04/16	4	16.15	8	16.31	15.85	-4	1,179	-0.34%
2018/04/13	8	16.06	8	16.11	16.20	0	1,172	0.00%
2018/04/12	90	15.65	542	15.69	16.10	-452	1,227	-36.82%	大賣/鉅額交易
2018/04/11	96	15.29	175	15.24	15.25	-79	1,221	-6.47%	大賣/
2018/04/10	99	15.31	215	15.23	15.30	-116	1,263	-9.18%	大賣/鉅額交易
2018/04/09	167	15.18	251	15.05	15.30	-84	1,364	-6.16%	大買/大賣/
2018/04/03	73	15.27	44	15.27	15.30	29	1,427	2.03%
2018/04/02	443	15.32	56	15.29	15.45	387	1,762	21.96%	大買/鉅額交易
2018/03/31	34	15.34	25	15.27	15.35	9	1,957	0.46%
2018/03/30	484	15.48	319	15.28	15.30	165	1,972	8.37%	大買/大賣/鉅額交易
2018/03/29	82	15.10	0	0.00	15.25	82	1,972	4.16%
2018/03/28	0	0.00	3	15.25	15.00	-3	1,985	-0.15%
2018/03/27	0	0.00	2	15.00	15.05	-2	2,003	-0.10%
2018/03/26	20	14.72	14	14.90	14.75	6	2,030	0.30%
2018/03/23	55	14.97	1	15.00	14.80	54	2,046	2.64%
2018/03/22	10	15.55	27	15.56	15.45	-17	2,090	-0.81%
2018/03/19	56.7	16.02	51	15.97	15.90	5.7	2,093	0.27%
2018/03/16	375	15.70	615	15.71	15.85	-240	2,066	-11.61%	大買/大賣/鉅額交易
2018/03/15	323	15.35	232	15.37	15.45	91	2,037	4.47%	大買/大賣/
2018/03/14	20	15.25	144	15.36	15.25	-124	2,030	-6.11%	大賣/鉅額交易
2018/03/13	157	15.38	70	15.33	15.45	87	2,031	4.28%	大買/
2018/03/12	263	15.49	269	15.49	15.45	-6	2,041	-0.29%	大買/大賣/
2018/03/09	177	15.08	4	15.18	15.20	173	2,039	8.48%	大買/鉅額交易
2018/03/08	0	0.00	11	15.15	15.05	-11	2,033	-0.54%
2018/03/07	71	15.18	65	15.16	15.20	6	2,028	0.30%
2018/03/06	230	16.14	652	16.10	15.90	-422	2,016	-20.93%	大買/大賣/鉅額交易
2018/03/05	147	15.81	130	15.81	15.80	17	1,999	0.85%	大買/大賣/
2018/03/02	77	15.78	95	15.71	15.75	-18	1,997	-0.90%
2018/03/01	510	15.80	463	15.67	15.90	47	1,996	2.35%	大買/大賣/
2018/02/27	652	15.60	292	15.64	15.75	360	1,990	18.08%	大買/大賣/鉅額交易
2018/02/26	9	15.30	4	15.30	15.35	5	1,975	0.25%
2018/02/23	4	15.25	0	0.00	15.25	4	1,980	0.20%
2018/02/22	0	0.00	4	15.00	15.15	-4	1,987	-0.20%
2018/02/21	0	0.00	1	15.05	15.10	-1	2,002	-0.05%
2018/02/12	6	14.62	11	14.68	14.70	-5	2,014	-0.25%
2018/02/09	3	14.43	0	0.00	14.50	3	2,023	0.15%
2018/02/08	3	14.82	7	14.71	14.85	-4	2,017	-0.20%
2018/02/07	11	14.26	1.5	14.23	14.15	9.5	2,004	0.47%
2018/02/06	7	14.09	7	14.39	13.80	0	2,008	0.00%
2018/02/05	29	14.90	6	15.05	15.05	23	2,004	1.15%
2018/02/02	0	0.00	2	15.45	15.50	-2	2,005	-0.10%
2018/02/01	6	15.55	0	0.00	15.50	6	2,035	0.29%
2018/01/31	4	15.38	10	15.41	15.45	-6	2,066	-0.29%
2018/01/30	1	15.95	27	15.89	15.65	-26	2,115	-1.23%
2018/01/29	2	16.10	41	16.05	16.05	-39	2,200	-1.77%
2018/01/26	0	0.00	4	16.19	16.15	-4	2,329	-0.17%
2018/01/25	0	0.00	2	16.25	16.10	-2	2,323	-0.09%
2018/01/24	1	16.15	8	16.36	16.25	-7	2,321	-0.30%
2018/01/23	5	16.75	6	16.73	16.50	-1	2,307	-0.04%
2018/01/22	10	17.15	8	17.06	16.95	2	2,287	0.09%
2018/01/19	48	17.33	45.1	17.32	17.25	2.9	2,258	0.13%
2018/01/18	15	16.68	7	16.68	16.70	8	2,160	0.37%
2018/01/17	0	0.00	80	16.17	16.30	-80	2,146	-3.73%
2018/01/16	2	16.35	8	16.35	16.25	-6	2,142	-0.28%
2018/01/15	4	16.25	3	16.45	16.25	1	2,129	0.05%
2018/01/12	4	16.30	4	16.40	16.30	0	2,117	0.00%
2018/01/11	3	15.80	44	16.04	16.00	-41	2,101	-1.95%
2018/01/10	9	16.21	10	16.41	16.00	-1	2,090	-0.05%
2018/01/09	10	16.28	12	16.29	16.40	-2	2,076	-0.10%
2018/01/08	32	16.80	83	16.61	16.40	-51	2,093	-2.44%
2018/01/05	40	17.61	35.1	17.44	17.50	4.9	2,011	0.24%
2018/01/04	15	17.13	3	17.25	17.30	12	1,959	0.61%
2018/01/03	66	17.60	60	17.65	17.35	6	1,946	0.31%
2018/01/02	69	17.26	89	17.05	17.20	-20	1,867	-1.07%