輔信 (2405)-臺銀-鳳山券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
21.25
漲跌
▼0.30
漲幅
-1.39%
成交量
15,962張
產業
上市電腦週邊類股
267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

輔信 (2405)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/06/04	4	21.69	22	21.49	21.25	-18	11,363	-0.16%
2024/06/03	9	21.40	13	21.57	21.55	-4	11,306	-0.04%
2024/05/31	56	21.21	25.1	21.07	20.85	30.9	11,308	0.27%
2024/05/30	96.1	22.45	88.2	22.05	21.30	7.9	11,116	0.07%
2024/05/29	32	21.75	47.3	22.86	23.35	-15.3	10,260	-0.15%
2024/05/28	34.2	21.36	40.2	21.39	21.25	-6	9,786	-0.06%
2024/05/27	30	21.36	33.3	21.48	21.05	-3.3	9,638	-0.03%
2024/05/24	7	20.41	152.2	20.09	20.35	-145.2	9,374	-1.55%	大賣/鉅額交易
2024/05/23	33	19.90	11.2	19.84	19.90	21.8	9,941	0.22%
2024/05/22	32	20.09	32.2	20.23	20.15	-0.2	10,407	0.00%
2024/05/21	9	19.16	10	18.95	19.35	-1	10,106	-0.01%
2024/05/20	6	19.13	11	18.97	18.90	-5	10,246	-0.05%
2024/05/17	45	19.18	0	0.00	19.00	45	11,214	0.40%
2024/05/16	3.1	19.43	2	19.10	19.05	1.1	11,528	0.01%
2024/05/15	45	19.60	75.5	19.63	19.65	-30.5	11,754	-0.26%
2024/05/14	37	18.96	18.1	18.92	19.45	18.9	11,389	0.17%
2024/05/13	4	17.70	6	17.65	17.70	-2	10,975	-0.02%
2024/05/10	9	17.80	1.2	17.57	17.80	7.8	10,973	0.07%
2024/05/09	5	18.22	4	18.20	17.95	1	10,940	0.01%
2024/05/08	1	17.85	14	17.81	17.95	-13	10,944	-0.12%
2024/05/06	1	17.80	0	0.00	17.70	1	10,960	0.01%
2024/05/03	2	18.10	1	17.85	17.80	1	10,985	0.01%
2024/05/02	5	17.91	5	17.95	17.95	0	11,032	0.00%
2024/04/30	0	0.00	3	18.02	17.90	-3	11,077	-0.03%
2024/04/29	1	17.95	2	18.20	18.05	-1	11,138	-0.01%
2024/04/26	3	17.92	14	17.95	17.90	-11	11,255	-0.10%
2024/04/25	0	0.00	4	17.78	17.80	-4	11,338	-0.04%
2024/04/24	2	17.95	10	17.85	17.95	-8	11,460	-0.07%
2024/04/23	12	17.49	20	17.80	17.50	-8	11,593	-0.07%
2024/04/22	23	17.65	1	18.10	17.35	22	12,099	0.18%
2024/04/19	36	18.02	7	17.99	18.05	29	12,123	0.24%
2024/04/18	3	18.90	2.7	18.78	18.65	0.3	12,085	0.00%
2024/04/17	53	18.72	50	18.80	18.70	3	12,082	0.02%
2024/04/16	14.7	18.13	46	18.06	18.10	-31.3	12,067	-0.26%
2024/04/15	25	19.54	0	0.00	19.20	25	11,977	0.21%
2024/04/12	24	19.74	72	19.78	19.95	-48	11,939	-0.40%
2024/04/11	65	19.48	37	19.58	19.50	28	11,835	0.24%
2024/04/10	49	19.66	20	19.66	19.60	29	11,896	0.24%
2024/04/09	2	19.23	1	19.35	19.20	1	11,990	0.01%
2024/04/08	9	19.12	6	19.52	19.10	3	12,006	0.02%
2024/04/03	1	18.80	1	19.00	18.85	0	11,959	0.00%
2024/04/02	2	19.20	0	19.30	19.15	2	12,401	0.02%
2024/04/01	3	19.32	2	19.55	19.25	1	13,872	0.01%
2024/03/29	4	19.25	1	19.05	19.10	3	15,061	0.02%
2024/03/28	3	19.28	1	19.45	19.20	2	15,340	0.01%
2024/03/27	100	19.70	105	19.76	19.35	-5	15,290	-0.03%	大賣/
2024/03/26	9	19.16	1	19.20	18.70	8	15,017	0.05%
2024/03/25	0	19.20	0	0.00	19.20	0	14,966	0.00%
2024/03/22	3	19.00	4	19.09	19.00	-1	14,960	-0.01%
2024/03/21	65.7	19.61	70	19.71	19.40	-4.3	14,837	-0.03%
2024/03/20	32	19.85	32.1	19.75	20.40	-0.1	14,056	0.00%
2024/03/19	3	18.67	0	0.00	18.55	3	13,657	0.02%
2024/03/18	3	18.63	0	0.00	18.80	3	13,687	0.02%
2024/03/15	21	18.19	40	18.14	18.20	-19	13,685	-0.14%
2024/03/14	18	18.44	26	18.39	18.25	-8	13,739	-0.06%
2024/03/13	33	18.73	7	18.89	18.50	26	14,020	0.19%
2024/03/12	107	19.09	100	19.15	19.05	7	14,044	0.05%	大買/
2024/03/11	16	18.87	0	0.00	18.85	16	14,037	0.11%
2024/03/08	18	18.86	20	18.86	18.50	-2	14,043	-0.01%
2024/03/07	53	19.44	33	19.13	19.05	20	14,091	0.14%
2024/03/06	62	19.92	24	20.07	19.90	38	14,414	0.26%
2024/03/05	14	19.84	1	19.75	19.85	13	14,325	0.09%
2024/03/04	4	20.31	12	20.66	20.15	-8	14,294	-0.06%
2024/03/01	24	20.10	10	20.18	20.05	14	14,364	0.10%
2024/02/29	18	20.45	6	20.59	20.45	12	14,458	0.08%
2024/02/27	28.1	20.74	36	20.70	20.50	-7.9	14,422	-0.05%
2024/02/26	151	21.09	198.4	21.56	21.10	-47.4	14,292	-0.33%	大買/大賣/
2024/02/23	15	20.39	70.1	20.59	20.55	-55.1	14,304	-0.39%
2024/02/22	0.2	19.45	2	19.35	19.30	-1.9	14,664	-0.01%
2024/02/21	9	18.87	13	18.97	19.15	-4	14,812	-0.03%
2024/02/20	215	19.50	153	19.39	18.80	62	14,974	0.41%	大買/大賣/
2024/02/19	4	19.33	5	19.35	19.10	-1	13,972	-0.01%
2024/02/16	2.5	18.88	41.1	18.97	18.80	-38.6	13,595	-0.28%
2024/02/15	0	0.00	60.1	18.23	18.15	-60.1	13,208	-0.45%
2024/02/05	2	16.98	0	0.00	16.90	2	12,984	0.02%
2024/02/02	2	17.10	1	17.20	17.15	1	12,984	0.01%
2024/02/01	0	0.00	5.3	17.25	17.10	-5.3	13,003	-0.04%
2024/01/31	0	0.00	9	17.12	17.10	-9	13,022	-0.07%
2024/01/30	9	17.49	2	17.35	17.35	7	13,018	0.05%
2024/01/29	5	17.40	7	17.25	17.50	-2	13,036	-0.02%
2024/01/26	1	17.35	20	17.80	17.45	-19	13,029	-0.15%
2024/01/25	24	17.63	20	17.65	17.55	4	13,033	0.03%
2024/01/24	31	17.80	20	17.90	17.80	11	13,078	0.08%
2024/01/23	26	17.93	13	17.99	17.90	13	13,110	0.10%
2024/01/22	20	17.83	17	17.90	17.80	3	13,204	0.02%
2024/01/19	52	17.33	15	17.58	17.30	37	13,170	0.28%
2024/01/18	20	17.62	63	17.95	17.40	-43	13,357	-0.32%
2024/01/17	49	17.56	17	18.11	17.45	32	13,803	0.23%
2024/01/16	81	18.11	36	18.50	17.85	45	14,075	0.32%
2024/01/15	25	17.96	1	18.45	17.95	24	13,580	0.18%
2024/01/12	5	17.13	0	0.00	17.15	5	13,488	0.04%
2024/01/10	1	17.65	16	17.50	17.50	-15	13,440	-0.11%
2024/01/08	24	18.03	22	18.16	17.80	2	13,353	0.02%
2024/01/05	18.2	17.99	40	17.99	17.85	-21.8	13,374	-0.16%
2024/01/04	36	17.85	1	17.75	17.75	35	13,373	0.26%
2024/01/03	77	18.36	93	18.39	18.20	-16	13,360	-0.12%
2024/01/02	1.1	18.18	1	18.10	18.05	0.1	13,194	0.00%
2023/12/29	30	18.29	43	18.27	18.15	-13	13,213	-0.10%
2023/12/28	37	18.59	11	18.55	18.30	26	13,146	0.20%
2023/12/27	190	19.55	154	19.53	19.05	36	12,781	0.28%	大買/大賣/
2023/12/26	53	18.83	82.1	18.98	19.15	-29.1	11,542	-0.25%
2023/12/25	19	17.40	8	17.23	17.65	11	10,445	0.11%
2023/12/22	4	16.55	0	0.00	16.55	4	10,218	0.04%
2023/12/21	2	16.63	1	16.50	16.50	1	10,286	0.01%
2023/12/20	2	16.55	3	16.75	16.70	-1	10,333	-0.01%
2023/12/19	1	16.40	3	16.50	16.45	-2	10,377	-0.02%
2023/12/18	1	17.00	12	16.85	16.80	-11	10,380	-0.11%
2023/12/15	3	17.03	0	0.00	16.90	3	10,494	0.03%
2023/12/14	2	17.70	5	17.19	17.10	-3	10,539	-0.03%
2023/12/13	11	17.87	5	17.89	17.65	6	10,516	0.06%
2023/12/12	11	17.65	5	17.65	17.60	6	10,777	0.06%
2023/12/11	3	17.85	0	0.00	17.60	3	10,894	0.03%
2023/12/08	3	17.70	1	17.50	17.80	2	11,010	0.02%
2023/12/07	10	17.09	12	16.94	17.15	-2	11,079	-0.02%
2023/12/06	4	17.03	2	16.95	16.90	2	11,840	0.02%
2023/12/05	7	17.08	7	17.02	16.90	0	12,148	0.00%
2023/12/04	8	17.36	7	17.33	17.20	1	12,084	0.01%
2023/12/01	22	18.06	27	18.03	17.95	-5	11,897	-0.04%
2023/11/30	7	17.62	7	17.42	17.45	0	11,403	0.00%
2023/11/29	2	17.45	3	17.57	17.60	-1	11,334	-0.01%
2023/11/28	4	17.28	0	0.00	17.25	4	11,194	0.04%
2023/11/27	1	17.35	0	0.00	17.30	1	11,000	0.01%
2023/11/24	7	17.21	0	0.00	17.50	7	10,764	0.07%
2023/11/22	37	18.28	26	17.93	17.90	11	10,301	0.11%
2023/11/21	11	18.05	81.1	18.23	18.05	-70.1	9,476	-0.74%
2023/11/20	40	16.92	7	17.01	16.90	33	8,487	0.39%
2023/11/17	29	16.53	12	16.45	16.55	17	8,165	0.21%
2023/11/16	1	15.45	0	0.00	15.45	1	7,829	0.01%
2023/11/14	0	0.00	0	15.20	15.20	0	7,864	0.00%
2023/11/10	2	15.25	0	0.00	15.20	2	7,894	0.03%
2023/11/09	0	0.00	0	15.70	15.65	0	7,868	0.00%
2023/11/07	0	0.00	10	16.25	16.35	-10	7,897	-0.13%
2023/11/06	0	0.00	0	16.05	16.15	0	7,935	0.00%
2023/11/02	0	0.00	2	15.75	15.80	-2	7,987	-0.03%
2023/11/01	4	15.70	1	15.85	15.55	3	8,008	0.04%
2023/10/31	3	16.55	4	16.50	16.25	-1	7,954	-0.01%
2023/10/30	5	16.57	2	16.55	16.50	3	8,010	0.04%
2023/10/27	2	16.23	0	0.00	16.15	2	7,968	0.03%
2023/10/26	11	16.69	10	16.83	16.25	1	8,143	0.01%
2023/10/25	12	16.79	31	16.80	16.65	-19	8,187	-0.23%
2023/10/24	24	16.26	14.3	16.72	16.75	9.7	8,231	0.12%
2023/10/23	1	15.20	0	0.00	15.25	1	9,056	0.01%
2023/10/20	0	0.00	0.1	14.75	14.75	-0.1	9,430	0.00%
2023/10/18	2	15.05	0	0.00	14.90	2	10,122	0.02%
2023/10/17	1	15.55	6	15.51	15.35	-5	10,918	-0.05%
2023/10/13	24	15.98	6	15.89	15.75	18	11,534	0.16%
2023/10/12	10.1	16.30	10	16.40	16.20	0.1	11,490	0.00%
2023/10/11	7	16.29	0	0.00	16.00	7	11,465	0.06%
2023/10/06	2	16.65	0.1	16.58	16.65	1.9	11,430	0.02%
2023/10/05	27	16.62	29	16.64	16.35	-2	11,382	-0.02%
2023/10/04	0	0.00	0.1	16.30	16.45	-0.1	11,314	0.00%
2023/10/03	7	16.31	0	0.00	16.25	7	11,322	0.06%
2023/10/02	17	16.68	33	16.54	16.65	-16	11,301	-0.14%
2023/09/28	14	16.17	14	16.27	16.25	0	11,102	0.00%
2023/09/27	6	16.19	5	15.90	15.90	1	11,050	0.01%
2023/09/26	3	16.25	4	16.00	15.80	-1	11,060	-0.01%
2023/09/25	5	16.03	11	16.07	16.10	-6	11,084	-0.05%
2023/09/22	3	16.00	7	15.98	16.05	-4	11,063	-0.04%
2023/09/21	0	0.00	0	15.50	15.60	0	11,061	0.00%
2023/09/20	5	16.00	52	15.71	15.75	-47	11,230	-0.42%
2023/09/19	5	16.20	5.1	15.85	16.00	-0.1	11,290	0.00%
2023/09/18	6	16.13	29	16.03	15.85	-23	11,475	-0.20%
2023/09/15	5	16.35	53	16.25	16.25	-48	11,741	-0.41%
2023/09/14	11	15.85	13	15.79	15.70	-2	11,824	-0.02%
2023/09/13	19	15.75	12	15.64	15.65	7	11,935	0.06%
2023/09/12	35	15.53	23	15.88	15.60	12	12,010	0.10%
2023/09/11	53	15.99	109	16.05	16.05	-56	11,731	-0.48%	大賣/
2023/09/08	22	14.70	3	14.70	15.15	19	11,132	0.17%
2023/09/07	2	13.93	1	14.00	13.80	1	10,773	0.01%
2023/09/06	0	0.00	0	14.15	14.05	0	10,774	0.00%
2023/09/01	3	14.00	0	14.00	13.95	3	10,700	0.03%
2023/08/30	20	14.20	10	14.25	14.20	10	10,678	0.09%
2023/08/29	0	0.00	1	14.15	14.15	-1	10,679	-0.01%
2023/08/28	2.1	14.44	0	0.00	14.20	2.1	10,651	0.02%
2023/08/25	3	14.95	3	14.90	14.80	0	10,599	0.00%
2023/08/24	13	14.91	14	14.98	14.90	-1	10,582	-0.01%
2023/08/23	6	14.70	6	14.85	14.70	0	10,555	0.00%
2023/08/22	6	14.75	0	14.80	14.65	6	10,533	0.06%
2023/08/18	6	14.95	20	14.81	14.55	-14	10,477	-0.13%
2023/08/17	0	0.00	5	14.58	14.95	-5	10,451	-0.05%
2023/08/15	0	0.00	0	14.50	14.50	0	10,366	0.00%
2023/08/14	1	14.15	0	0.00	14.20	1	10,341	0.01%
2023/08/11	20	14.85	24	14.93	14.50	-4	10,290	-0.04%
2023/08/10	32	14.88	31	15.00	14.80	1	10,203	0.01%
2023/08/09	3	14.90	1	15.10	14.90	2	10,106	0.02%
2023/08/08	8	15.22	23	15.35	15.20	-15	10,048	-0.15%
2023/08/07	10	15.28	19	15.11	15.25	-9	9,989	-0.09%
2023/08/04	27	15.14	31	15.18	15.15	-4	9,921	-0.04%
2023/08/02	9	15.05	32	15.18	15.05	-23	9,869	-0.23%
2023/08/01	27	15.80	16	15.55	15.50	11	9,718	0.11%
2023/07/31	20	16.18	35	16.30	15.65	-15	9,589	-0.16%
2023/07/28	21	16.20	25.2	16.55	16.10	-4.2	9,302	-0.04%
2023/07/27	65.1	17.69	24	17.29	16.95	41.1	8,969	0.46%
2023/07/26	65	17.28	58.2	17.05	17.10	6.8	8,348	0.08%
2023/07/25	26.2	16.31	17.2	16.56	16.65	9	7,099	0.13%
2023/07/24	7	15.49	46	15.41	15.35	-39	6,678	-0.58%
2023/07/21	35	15.38	47	15.25	15.00	-12	6,374	-0.19%
2023/07/20	108.1	15.78	40	15.91	16.15	68.1	5,937	1.15%	大買/
2023/07/19	16	15.19	43	15.08	15.25	-27	5,092	-0.53%
2023/07/18	14	13.93	9	13.92	13.90	5	4,587	0.11%
2023/07/17	5	13.75	0	0.00	13.65	5	4,471	0.11%
2023/07/13	0	0.00	5	13.75	13.70	-5	4,502	-0.11%
2023/07/12	2	13.25	8	13.30	13.25	-6	4,435	-0.14%
2023/07/11	0.1	13.50	0	0.00	13.45	0.1	4,407	0.00%
2023/07/10	2	13.65	0	0.00	13.55	2	4,412	0.05%
2023/07/07	1	14.50	0	14.40	14.30	1	4,315	0.02%
2023/07/06	1	14.70	20	14.95	14.75	-19	4,227	-0.45%
2023/07/05	3	14.88	22	14.95	14.80	-19	4,162	-0.46%
2023/07/04	1	14.45	0	0.00	14.60	1	4,074	0.02%
2023/07/03	1	14.85	24	14.98	14.70	-23	3,975	-0.58%
2023/06/30	1	14.70	0	0.00	14.70	1	3,856	0.03%
2023/06/28	2	14.88	12	14.99	14.75	-10	3,729	-0.27%
2023/06/27	2	14.65	2.2	14.68	14.85	-0.2	3,509	-0.01%
2023/06/26	10	14.85	2	14.55	14.45	8	3,315	0.24%
2023/06/21	19	14.95	48	15.04	15.20	-29	3,031	-0.96%
2023/06/20	67	14.99	39.4	15.09	15.05	27.6	2,650	1.04%
2023/06/19	4	14.60	3	14.60	14.55	1	2,214	0.05%
2023/06/16	39	14.06	49	14.09	14.25	-10	1,927	-0.52%
2023/06/15	8	13.48	5	13.49	13.55	3	1,636	0.18%
2023/06/14	2	13.95	23	13.50	13.90	-21	1,510	-1.39%
2023/06/13	2	12.78	0	12.85	12.85	2	1,241	0.16%
2023/06/12	2	12.85	0	0.00	12.75	2	1,238	0.16%
2023/06/09	6	12.64	2	12.73	12.70	4	1,222	0.33%
2023/06/08	1	12.75	0	0.00	12.60	1	1,237	0.08%
2023/06/07	1	12.80	8	12.81	12.85	-7	1,253	-0.56%
2023/06/06	1	12.80	1	12.75	12.75	0	1,261	0.00%
2023/06/05	1	12.85	0	0.00	12.85	1	1,288	0.08%
2023/06/02	1	12.70	2	12.75	12.80	-1	1,453	-0.07%
2023/05/30	1	12.60	0	0.00	12.50	1	1,478	0.07%
2023/05/29	1	12.70	11	12.60	12.60	-10	1,478	-0.68%
2023/05/26	1	12.45	0	0.00	12.25	1	1,463	0.07%
2023/05/25	0.3	12.60	0	0.00	12.45	0.3	1,472	0.02%
2023/05/23	0	0.00	1	12.35	12.40	-1	1,482	-0.07%
2023/05/22	1	12.20	0	0.00	12.15	1	1,498	0.07%
2023/05/17	5	12.10	0	0.00	12.10	5	1,542	0.32%
2023/05/15	0	0.00	0	12.15	11.85	0	1,740	0.00%
2023/05/12	0.1	12.00	0	0.00	12.05	0.1	1,809	0.00%
2023/05/11	2.1	12.00	0	12.15	11.95	2.1	1,820	0.12%
2023/05/10	0	0.00	0	12.45	12.25	0	1,846	0.00%
2023/05/09	2.1	12.60	0	0.00	12.35	2.1	1,844	0.11%
2023/05/05	5	12.75	0	0.00	12.75	5	1,856	0.27%
2023/05/04	0	0.00	8	12.70	12.80	-8	1,879	-0.43%
2023/05/03	0	0.00	4	12.70	12.70	-4	1,891	-0.21%
2023/05/02	0	0.00	3	12.70	12.85	-3	1,895	-0.16%
2023/04/28	0	0.00	6	12.84	12.65	-6	1,895	-0.32%
2023/04/21	12	13.04	0	0.00	12.60	12	1,912	0.63%
2023/04/20	4	13.08	5	13.27	12.85	-1	1,883	-0.05%
2023/04/19	3	13.40	39.4	13.31	13.25	-36.4	1,830	-1.99%
2023/04/18	2	13.10	3	13.10	13.00	-1	1,753	-0.06%
2023/04/17	3	12.98	1	12.95	13.00	2	1,713	0.12%
2023/04/14	0	0.00	3	12.82	12.80	-3	1,685	-0.18%
2023/04/13	15	12.93	3	12.87	12.85	12	1,668	0.72%
2023/04/12	0	0.00	11	12.78	12.75	-11	1,621	-0.68%
2023/04/11	0	0.00	0	12.50	12.50	0	1,595	0.00%
2023/04/10	20	12.15	0	0.00	12.25	20	1,593	1.26%
2023/03/30	0	0.00	1	12.30	12.20	-1	1,582	-0.06%
2023/03/29	1	12.45	3	12.30	12.25	-2	1,588	-0.13%
2023/03/28	6	12.43	1	12.35	12.35	5	1,603	0.31%
2023/03/27	8.1	12.59	6	12.53	12.45	2.1	1,613	0.13%
2023/03/24	0	12.60	0	12.30	12.40	0	1,623	0.00%
2023/03/23	0.1	12.25	0	0.00	12.35	0.1	1,617	0.00%
2023/03/22	0	0.00	2.6	12.33	12.35	-2.6	1,622	-0.16%
2023/03/21	1	12.30	0	0.00	12.30	1	1,624	0.06%
2023/03/20	0	12.85	0	0.00	12.15	0	1,621	0.00%
2023/03/16	0.2	12.10	0	12.00	11.95	0.2	1,625	0.01%
2023/03/13	0.1	12.40	0	0.00	12.30	0.1	1,727	0.00%
2023/03/10	10.1	12.65	0	0.00	12.60	10.1	1,744	0.58%
2023/03/09	5	12.93	0	0.00	12.85	5	1,781	0.28%
2023/03/08	4	12.95	0	0.00	13.05	4	1,785	0.22%
2023/03/07	19	13.23	19	13.26	13.15	0	1,768	0.00%
2023/03/06	5	12.80	53	12.80	12.90	-48	1,623	-2.96%
2023/03/03	0	0.00	0	12.60	12.65	0	1,605	0.00%
2023/03/02	0	0.00	0	12.95	12.45	0	1,605	0.00%
2023/03/01	0	0.00	0	12.70	12.50	0	1,606	0.00%
2023/02/22	3.2	12.65	0	0.00	12.70	3.2	1,630	0.20%
2023/02/21	1	12.90	0	12.85	12.85	1	1,644	0.06%
2023/02/20	0	0.00	1	12.90	12.80	-1	1,653	-0.06%
2023/02/17	0	0.00	0	12.95	12.80	0	1,651	0.00%
2023/02/15	0	0.00	0	12.75	12.55	0	1,709	0.00%
2023/02/14	12	12.94	0	0.00	12.80	12	1,711	0.70%
2023/02/13	0	0.00	2.2	12.97	12.90	-2.2	1,659	-0.13%
2023/02/10	7	12.73	8	12.68	12.70	-1	1,692	-0.06%
2023/02/09	1	12.35	10	12.35	12.25	-9	1,856	-0.48%
2023/02/08	2	12.45	12	12.49	12.45	-10	1,888	-0.53%
2023/02/07	2	12.40	1	12.45	12.35	1	1,840	0.05%
2023/02/06	1	12.35	0	0.00	12.30	1	1,846	0.05%
2023/02/02	0	0.00	1.1	12.26	12.40	-1.1	1,855	-0.06%
2023/02/01	1	12.05	23	12.10	12.05	-22	1,839	-1.20%
2023/01/31	0	0.00	3	12.05	12.05	-3	1,834	-0.16%
2023/01/30	0	0.00	0	11.75	11.85	0	1,836	0.00%
2023/01/16	10	11.70	40	11.66	11.60	-30	1,842	-1.63%
2023/01/13	3	11.75	0	0.00	11.75	3	1,849	0.16%
2023/01/12	54	12.21	3	11.95	11.95	51	1,858	2.74%
2023/01/11	0	0.00	1	11.80	11.80	-1	1,833	-0.05%
2023/01/10	1	11.75	0	0.00	11.70	1	1,839	0.05%
2023/01/09	0	0.00	0	11.90	11.80	0	1,866	0.00%
2023/01/05	1	11.80	0	11.85	11.75	1	1,936	0.05%
2023/01/04	1.1	11.80	0	0.00	11.80	1.1	1,958	0.05%
2022/12/28	1	11.60	0	11.60	11.55	1	2,300	0.04%
2022/12/27	23	11.90	0	11.85	11.85	23	2,362	0.97%
2022/12/26	0	0.00	0	12.00	11.75	0	2,380	0.00%
2022/12/23	1	11.80	0	0.00	11.80	1	2,408	0.04%
2022/12/22	0	0.00	1	11.75	11.75	-1	2,439	-0.04%
2022/12/20	0	0.00	0	12.20	11.70	0	2,533	0.00%
2022/12/19	1	12.20	0	0.00	12.05	1	2,575	0.04%
2022/12/15	5	12.65	0	0.00	12.65	5	2,669	0.19%
2022/12/14	0	0.00	0.1	13.00	12.60	-0.1	2,686	0.00%
2022/12/13	0	0.00	3	12.55	12.50	-3	2,702	-0.11%
2022/12/09	0.1	12.75	2	12.78	12.65	-1.9	2,781	-0.07%
2022/12/08	14	12.60	3	12.72	12.80	11	2,844	0.39%
2022/12/07	2.1	12.75	4	12.59	12.60	-1.9	2,876	-0.07%
2022/12/06	1.1	13.13	2	12.75	12.75	-0.9	2,908	-0.03%
2022/12/05	4	13.35	3	13.40	13.25	1	2,930	0.03%
2022/12/02	7	13.38	4	13.45	13.45	3	2,986	0.10%
2022/12/01	6	13.28	5.1	13.19	13.15	1	3,060	0.03%
2022/11/30	18	12.95	1.1	13.00	13.10	16.9	3,168	0.53%
2022/11/29	0	0.00	3	12.90	12.85	-3	3,302	-0.09%
2022/11/28	1	12.70	0	12.85	12.90	1	3,896	0.03%
2022/11/25	1	12.75	0.1	12.70	12.60	1	4,134	0.02%
2022/11/24	0	0.00	1	12.75	12.65	-1	4,445	-0.02%
2022/11/23	0	0.00	0.4	12.65	12.65	-0.4	4,875	-0.01%
2022/11/22	0	0.00	0.1	12.60	12.50	-0.1	5,027	0.00%
2022/11/21	0	0.00	0.1	12.75	12.65	-0.1	5,308	0.00%
2022/11/18	5	12.95	5.1	12.80	12.80	-0.1	6,254	0.00%
2022/11/17	0	0.00	10	12.85	12.85	-10	6,705	-0.15%
2022/11/16	0	0.00	0.1	12.70	12.80	-0.1	6,759	0.00%
2022/11/11	0	0.00	0.1	12.80	12.65	-0.1	6,944	0.00%
2022/11/10	1	12.65	22.3	12.60	12.80	-21.3	7,024	-0.30%
2022/11/09	4	13.05	3	13.00	12.85	1	7,213	0.01%
2022/11/08	7	13.16	15.2	13.21	13.00	-8.2	7,223	-0.11%
2022/11/07	7	12.40	5	12.45	12.40	2	7,105	0.03%
2022/11/04	1	11.95	0.2	12.50	12.10	0.8	6,951	0.01%
2022/11/03	0	0.00	0	11.85	11.85	0	6,989	0.00%
2022/11/01	2	11.50	3	11.57	11.65	-1	7,118	-0.01%
2022/10/28	1	11.35	0	0.00	11.20	1	7,208	0.01%
2022/10/27	0	0.00	0	11.60	11.50	0	7,263	0.00%
2022/10/26	0	0.00	1	11.25	11.20	-1	7,306	-0.01%
2022/10/25	0	0.00	0	11.50	11.30	0	7,328	0.00%
2022/10/24	31	11.50	0	0.00	11.40	31	7,424	0.42%
2022/10/21	0.1	11.40	0	0.00	11.30	0.1	7,645	0.00%
2022/10/20	0	0.00	0.1	11.65	11.55	-0.1	7,686	0.00%
2022/10/18	2	11.90	0	11.95	11.95	2	7,725	0.03%
2022/10/14	1	12.00	2	12.00	11.90	-1	7,811	-0.01%
2022/10/13	2	11.75	0	0.00	11.55	2	7,816	0.03%
2022/10/11	2	12.40	0	0.00	12.40	2	7,831	0.03%
2022/10/07	5	12.90	2	13.00	12.95	3	7,911	0.04%
2022/10/06	10	12.60	3	12.55	12.65	7	7,693	0.09%
2022/10/05	23	12.81	0	0.00	12.55	23	7,925	0.29%
2022/10/04	0	0.00	1	12.90	12.75	-1	7,915	-0.01%
2022/10/03	0	0.00	3	12.50	12.50	-3	7,861	-0.04%
2022/09/28	1	12.10	35	12.25	12.10	-34	7,871	-0.43%
2022/09/26	12.1	12.77	5.1	12.75	12.65	7	7,826	0.09%
2022/09/22	0	0.00	7	13.46	13.95	-7	7,778	-0.09%
2022/09/21	20	13.90	0	0.00	13.80	20	7,875	0.25%
2022/09/20	10	14.15	0	0.00	14.10	10	7,935	0.13%
2022/09/19	5	13.75	5	13.90	13.80	0	7,961	0.00%
2022/09/16	0	0.00	1	14.00	13.90	-1	7,956	-0.01%
2022/09/15	27	14.57	1	14.40	14.30	26	7,954	0.33%
2022/09/14	14	14.22	4	14.25	14.30	10	7,930	0.13%
2022/09/13	4	14.60	1	14.60	14.45	3	7,923	0.04%
2022/09/12	26.1	14.79	2	14.55	14.55	24.1	7,918	0.30%
2022/09/08	0	0.00	8	14.83	15.00	-8	7,853	-0.10%
2022/09/07	17	14.58	14	14.45	14.80	3	7,843	0.04%
2022/09/06	48.1	14.86	37	14.99	14.60	11.1	7,763	0.14%
2022/09/05	50	15.66	1	15.55	15.30	49	7,670	0.64%
2022/09/02	9.2	16.13	12.1	16.30	15.85	-3	7,605	-0.04%
2022/09/01	27.3	16.06	24	15.96	15.50	3.3	7,048	0.05%
2022/08/31	35	15.81	3	15.82	15.90	32	6,894	0.46%
2022/08/30	16	15.63	35	15.84	16.10	-19	6,706	-0.28%
2022/08/29	23.1	14.67	14	14.65	14.65	9.1	6,612	0.14%
2022/08/26	38.1	15.68	38	15.70	15.40	0.1	6,490	0.00%
2022/08/25	117	16.12	29	16.04	15.70	88	6,247	1.41%	大買/
2022/08/24	0	0.00	19	15.63	15.95	-19	5,302	-0.36%
2022/08/23	2	14.43	0	14.40	14.50	2	4,883	0.04%
2022/08/22	7	14.47	10	14.72	14.55	-3	4,877	-0.06%
2022/08/18	0	0.00	20	14.33	14.30	-20	4,992	-0.40%
2022/08/17	38	14.52	24	14.64	14.40	14	5,263	0.27%
2022/08/16	1	14.05	1.3	14.48	14.45	-0.3	5,881	0.00%
2022/08/11	2	14.20	6	13.91	13.85	-4	6,206	-0.06%
2022/08/10	1	14.25	11	14.30	14.20	-10	6,563	-0.15%
2022/08/09	12	14.12	0	0.00	14.05	12	6,499	0.18%
2022/08/08	42	13.88	12	14.15	14.05	30	6,551	0.46%
2022/08/05	2	13.75	9	13.80	13.70	-7	6,466	-0.11%
2022/08/04	0	0.00	2	13.20	13.20	-2	6,448	-0.03%
2022/07/28	6	13.99	9.1	13.95	13.90	-3.1	6,246	-0.05%
2022/07/27	0	0.00	3	13.60	13.45	-3	6,025	-0.05%
2022/07/26	5	13.34	5	13.15	13.25	0	5,985	0.00%
2022/07/25	1	13.30	2	13.23	13.30	-1	5,952	-0.02%
2022/07/22	2	13.15	7	13.18	13.30	-5	5,951	-0.08%
2022/07/21	2	12.80	16	12.95	13.05	-14	5,923	-0.24%
2022/07/20	7	12.87	8	12.73	12.70	-1	5,888	-0.02%
2022/07/19	2	12.75	2	12.75	12.75	0	5,909	0.00%
2022/07/18	10	12.72	6	12.78	12.75	4	5,909	0.07%
2022/07/15	0	0.00	1	12.90	12.65	-1	5,940	-0.02%
2022/07/14	0	0.00	5	12.58	12.60	-5	5,900	-0.08%
2022/07/13	5	12.58	0	0.00	12.50	5	5,936	0.08%
2022/07/12	1	12.10	1	12.10	12.05	0	6,007	0.00%
2022/07/08	0	0.00	1	12.70	12.70	-1	6,117	-0.02%
2022/07/07	0	0.00	1	12.50	12.40	-1	6,111	-0.02%
2022/07/05	0	0.00	3	12.35	12.35	-3	6,167	-0.05%
2022/07/04	26	11.83	5	11.85	11.80	21	6,134	0.34%
2022/07/01	2	12.10	0	0.00	11.85	2	6,152	0.03%
2022/06/30	4	12.61	0	0.00	12.40	4	6,143	0.07%
2022/06/29	2	13.25	2.1	12.95	12.95	-0.1	6,131	0.00%
2022/06/28	2	12.95	0	0.00	12.85	2	5,996	0.03%
2022/06/27	24	13.00	2	13.00	13.00	22	5,971	0.37%
2022/06/24	1	12.50	1	12.80	12.50	0	5,929	0.00%
2022/06/22	13	12.60	1	12.35	12.20	12	5,890	0.20%
2022/06/21	1	12.20	6	12.59	12.60	-5	5,875	-0.09%
2022/06/20	7	12.07	0	12.00	12.00	7	5,874	0.12%
2022/06/17	1	12.55	1	12.60	12.45	0	5,839	0.00%
2022/06/16	4	13.01	0	0.00	12.75	4	5,843	0.07%
2022/06/15	1	13.00	0	0.00	12.95	1	5,791	0.02%
2022/06/14	6	12.83	3	12.90	13.00	3	5,822	0.05%
2022/06/13	5	13.30	3	13.35	13.30	2	5,787	0.03%
2022/06/10	2	13.85	20	13.92	13.75	-18	5,753	-0.31%
2022/06/09	24	14.23	3	14.17	14.15	21	5,790	0.36%
2022/06/08	7	14.21	7	14.11	13.95	0	5,874	0.00%
2022/06/07	20	14.10	28	14.03	14.00	-8	5,809	-0.14%
2022/06/06	2	13.70	49	13.70	13.65	-47	5,475	-0.86%
2022/06/02	54	13.65	7	13.65	13.55	47	5,498	0.85%
2022/06/01	0	0.00	0	13.75	13.60	0	5,482	0.00%
2022/05/31	9	13.74	5	13.68	13.65	4	5,471	0.07%
2022/05/30	2	13.70	1	13.75	13.70	1	5,433	0.02%
2022/05/27	2	13.68	0	0.00	13.60	2	5,370	0.04%
2022/05/26	6	13.81	3.3	13.89	13.80	2.7	5,304	0.05%
2022/05/25	17	13.94	2	14.05	13.70	15	5,066	0.30%
2022/05/24	95	14.19	113	13.83	13.50	-18	4,802	-0.37%	大賣/
2022/05/23	25	13.87	44.2	13.84	14.15	-19.2	4,071	-0.47%
2022/05/20	7	13.20	2	13.10	12.90	5	3,816	0.13%
2022/05/19	11	12.95	16	13.09	13.25	-5	3,694	-0.14%
2022/05/18	36	12.73	27.2	12.90	13.25	8.8	3,523	0.25%
2022/05/17	0	0.00	0	12.25	12.05	0	3,108	0.00%
2022/05/16	1	12.05	13	12.19	12.05	-12	3,118	-0.38%
2022/05/13	5	12.00	0	11.95	12.00	5	3,049	0.16%
2022/05/12	0	0.00	0	11.90	11.85	0	3,064	0.00%
2022/05/06	1	12.00	2	12.15	12.10	-1	3,066	-0.03%
2022/05/05	2	12.40	2	12.35	12.35	0	3,126	0.00%
2022/05/04	5	12.28	5	12.25	12.20	0	3,138	0.00%
2022/05/03	5	12.28	7	12.20	12.15	-2	3,175	-0.06%
2022/04/29	7	12.56	6	12.38	12.30	1	3,218	0.03%
2022/04/28	3	12.35	3	12.45	12.35	0	3,268	0.00%
2022/04/27	0.2	12.35	4	12.35	12.30	-3.8	3,288	-0.12%
2022/04/26	5	13.01	4	12.80	12.80	1	3,294	0.03%
2022/04/25	5	13.05	2	13.05	12.95	3	3,369	0.09%
2022/04/22	13	13.62	2	13.60	13.55	11	3,462	0.32%
2022/04/21	5	13.97	4	14.03	13.85	1	3,518	0.03%
2022/04/20	6	14.08	4	14.20	13.90	2	3,531	0.06%
2022/04/19	4	14.24	16	14.22	14.15	-12	3,545	-0.34%
2022/04/18	32.3	14.81	16	14.92	14.55	16.2	3,609	0.45%
2022/04/15	1	14.00	0	0.00	13.90	1	3,442	0.03%
2022/04/14	0	0.00	1	13.45	13.35	-1	3,598	-0.03%
2022/04/13	0	0.00	0	13.50	13.50	0	3,786	0.00%
2022/04/12	0	0.00	13	13.18	13.10	-13	4,096	-0.32%
2022/04/11	6.1	13.29	0	13.65	13.10	6.1	4,197	0.15%
2022/04/07	0	0.00	2	13.85	13.75	-2	4,870	-0.04%
2022/04/06	2	13.95	0	0.00	14.15	2	5,137	0.04%
2022/04/01	15	13.96	5	13.93	13.90	10	5,280	0.19%
2022/03/30	1	14.25	2	14.30	14.20	-1	5,507	-0.02%
2022/03/29	0	0.00	0	13.95	13.85	0	5,581	0.00%
2022/03/28	1.4	14.06	0	0.00	13.95	1.4	5,791	0.02%
2022/03/25	5	14.04	0	0.00	14.05	5	5,895	0.08%
2022/03/24	3	14.13	0	0.00	14.20	3	6,044	0.05%
2022/03/23	3	14.27	0	15.00	14.25	3	6,153	0.05%
2022/03/22	11	14.30	8	14.29	14.20	3	6,318	0.05%
2022/03/21	13	14.41	1	14.65	14.35	12	6,696	0.18%
2022/03/18	10	14.30	0	0.00	14.35	10	7,648	0.13%
2022/03/17	10	14.35	3	14.43	14.30	7	7,767	0.09%
2022/03/16	0	0.00	4	14.15	14.40	-4	8,284	-0.05%
2022/03/15	0	0.00	3	14.13	14.10	-3	8,879	-0.03%
2022/03/14	5	14.80	0	0.00	14.75	5	9,054	0.06%
2022/03/11	3	15.30	10	15.30	15.40	-7	8,975	-0.08%
2022/03/10	0	0.00	10	13.76	14.50	-10	8,787	-0.11%
2022/03/09	0	0.00	3	13.23	13.20	-3	8,768	-0.03%
2022/03/08	3	13.13	4	13.30	13.05	-1	8,868	-0.01%
2022/03/07	1	12.85	2	12.90	12.90	-1	8,818	-0.01%
2022/03/04	4	13.35	0	0.00	13.35	4	8,796	0.05%
2022/03/03	0	0.00	1	13.60	13.60	-1	8,805	-0.01%
2022/03/01	2	13.45	0	0.00	13.75	2	8,905	0.02%
2022/02/25	1	13.55	0	0.00	13.45	1	8,895	0.01%
2022/02/24	0	0.00	6	13.70	13.40	-6	8,876	-0.07%
2022/02/23	0	0.00	5	14.00	14.00	-5	8,831	-0.06%
2022/02/22	8	13.97	6	14.11	13.90	2	8,825	0.02%
2022/02/21	0	0.00	1	14.25	14.35	-1	8,801	-0.01%
2022/02/18	1	14.25	0	0.00	14.40	1	8,798	0.01%
2022/02/17	0	0.00	2	14.70	14.45	-2	8,778	-0.02%
2022/02/16	5	14.68	0	0.00	14.70	5	8,769	0.06%
2022/02/14	0	0.00	30	14.06	14.10	-30	8,749	-0.34%
2022/02/11	27	14.80	0	14.80	14.60	27	8,729	0.31%
2022/02/10	12	14.82	0	14.80	14.80	12	8,718	0.14%
2022/02/09	0	0.00	9	14.99	14.95	-9	8,689	-0.10%
2022/02/08	0	0.00	0	14.50	14.50	0	8,653	0.00%
2022/02/07	3	13.93	0	0.00	14.40	3	8,637	0.03%
2022/01/26	0	0.00	1	14.20	14.15	-1	8,577	-0.01%
2022/01/24	10	14.75	8	14.15	14.50	2	8,529	0.02%
2022/01/21	8	14.74	0	0.00	14.55	8	8,479	0.09%
2022/01/20	1	14.90	0	0.00	15.20	1	8,424	0.01%
2022/01/19	1	15.25	0	0.00	15.25	1	8,418	0.01%
2022/01/18	11	15.45	0	0.00	15.40	11	8,385	0.13%
2022/01/17	7	15.75	19	15.42	16.15	-12	8,281	-0.14%
2022/01/14	9	14.65	10	14.70	14.80	-1	8,150	-0.01%
2022/01/13	6	15.30	0	0.00	15.15	6	8,044	0.07%
2022/01/12	7	15.61	0	0.00	15.50	7	7,967	0.09%
2022/01/11	0	0.00	30	15.45	15.40	-30	7,881	-0.38%
2022/01/10	8	16.00	5	16.10	16.20	3	7,734	0.04%
2022/01/07	4	16.58	30	16.73	16.60	-26	7,596	-0.34%
2022/01/06	7	18.04	55	17.88	18.05	-48	7,325	-0.66%
2022/01/05	84	19.50	2	20.02	18.95	82	7,129	1.15%
2022/01/04	3	18.37	5	18.49	18.90	-2	6,818	-0.03%
2022/01/03	21	19.23	11	18.96	18.85	10	6,724	0.15%
2021/12/30	76	20.00	29	20.86	20.30	47	6,467	0.73%
2021/12/29	2	20.20	31	20.28	20.40	-29	5,980	-0.48%
2021/12/28	24	19.09	9	19.12	19.30	15	5,674	0.26%
2021/12/27	10	19.81	4	19.63	19.70	6	5,504	0.11%
2021/12/24	44	19.35	14	19.17	19.70	30	5,393	0.56%
2021/12/23	52	19.03	0	0.00	19.25	52	5,230	0.99%
2021/12/22	6	19.37	11	19.21	19.15	-5	5,115	-0.10%
2021/12/21	2.1	18.40	13	18.34	18.60	-10.9	4,899	-0.22%
2021/12/20	2	17.85	30	17.50	17.70	-28	4,779	-0.59%
2021/12/17	0	0.00	7	18.80	18.30	-7	4,599	-0.15%
2021/12/16	8	18.63	70	18.45	18.80	-62	4,456	-1.39%
2021/12/15	41	18.93	3	18.98	19.10	38	4,262	0.89%
2021/12/14	47	19.84	236.4	20.03	20.20	-189.4	3,860	-4.91%	大賣/鉅額交易
2021/12/13	11	18.60	0.7	18.60	18.60	10.3	2,868	0.36%
2021/12/10	31	16.44	136.7	16.93	16.95	-105.7	2,728	-3.87%	大賣/鉅額交易
2021/12/09	127	15.02	85	15.39	15.45	42	2,147	1.96%	大買/
2021/12/08	128	14.04	22	13.81	14.05	106	1,511	7.01%	大買/鉅額交易
2021/12/06	0	0.00	2	12.73	12.70	-2	1,259	-0.16%
2021/12/03	3	12.60	1	12.60	12.65	2	1,244	0.16%
2021/12/02	6	12.46	16	13.12	13.00	-10	1,187	-0.84%
2021/12/01	0	0.00	0	12.20	12.30	0	1,074	0.00%
2021/11/29	0	0.00	0	12.10	11.90	0	1,054	0.00%
2021/11/26	4	12.65	0	0.00	12.30	4	1,030	0.39%
2021/11/25	5	12.78	0	0.00	12.85	5	982	0.51%
2021/11/24	0	0.00	4	12.25	12.25	-4	896	-0.45%
2021/11/19	11	12.15	0	0.00	12.25	11	878	1.25%
2021/11/18	5	12.20	0	0.00	12.25	5	871	0.57%
2021/11/17	6	12.21	0	0.00	12.30	6	863	0.69%
2021/11/16	5	12.20	0	0.00	12.20	5	855	0.58%
2021/11/15	1	12.00	0	0.00	12.20	1	852	0.12%
2021/11/12	7	12.16	1	12.15	12.10	6	838	0.72%
2021/11/11	1	12.15	0	0.00	12.20	1	837	0.12%
2021/11/10	4	12.00	0	0.00	12.05	4	812	0.49%
2021/11/09	0	12.10	0	12.15	12.05	0	820	0.00%
2021/11/08	0	0.00	0	12.10	12.10	0	827	0.00%
2021/11/05	0	0.00	0	11.90	12.00	0	827	0.00%
2021/11/02	0	0.00	10	12.15	11.90	-10	809	-1.23%
2021/11/01	0	0.00	2	12.00	12.10	-2	795	-0.25%
2021/10/29	0	0.00	0	11.80	11.80	0	788	0.00%
2021/10/28	0	0.00	13	11.80	11.80	-13	786	-1.65%
2021/10/27	10	11.65	0	0.00	12.00	10	770	1.30%
2021/10/26	1	11.45	0	0.00	11.40	1	740	0.13%
2021/10/22	0	0.00	0	11.30	11.30	0	752	0.00%
2021/10/21	0	0.00	0	11.30	11.30	0	757	0.00%
2021/10/18	0	0.00	0	11.30	11.35	0	794	0.00%
2021/10/14	1	11.40	0	0.00	11.40	1	829	0.12%
2021/10/13	1	11.35	6	11.45	11.45	-5	832	-0.60%
2021/10/12	0	0.00	8	11.15	11.10	-8	828	-0.97%
2021/10/08	9	11.29	1	11.30	11.40	8	809	0.99%
2021/10/07	0	0.00	22	10.55	10.65	-22	772	-2.85%
2021/10/05	0	0.00	0	10.60	10.55	0	854	0.00%
2021/10/04	2	10.53	0	0.00	10.50	2	867	0.23%
2021/09/30	1	10.85	0	0.00	10.85	1	862	0.12%
2021/09/29	0	0.00	0	10.95	10.90	0	868	0.00%
2021/09/28	0	10.65	10	10.50	10.90	-10	861	-1.16%
2021/09/27	10	10.60	0	10.60	10.65	10	865	1.16%
2021/09/24	0	0.00	0	10.45	10.35	0	877	0.00%
2021/09/23	0	0.00	1	10.35	10.30	-1	900	-0.11%
2021/09/17	0	0.00	0	10.55	10.50	0	945	0.00%
2021/09/15	0	0.00	0	10.65	10.65	0	962	0.00%
2021/09/08	3	10.20	0	0.00	10.15	3	1,028	0.29%
2021/09/03	2	10.45	1	10.55	10.55	1	1,074	0.09%
2021/09/02	2	10.75	0	10.60	10.50	2	1,082	0.18%
2021/09/01	0	0.00	5.6	10.69	10.70	-5.6	1,095	-0.51%
2021/08/26	5	10.50	0	0.00	10.50	5	1,161	0.43%
2021/08/19	10	10.20	0	10.20	10.30	10	1,370	0.73%
2021/08/17	13	10.52	0	10.90	10.40	13	1,506	0.86%
2021/08/16	0	10.75	0	0.00	10.65	0	1,518	0.00%
2021/08/13	0	0.00	2	10.90	10.80	-2	1,519	-0.13%
2021/08/11	10	11.60	0	0.00	11.50	10	1,533	0.65%
2021/08/10	0	0.00	0	11.80	11.65	0	1,568	0.00%
2021/08/06	1	11.85	0	0.00	11.85	1	1,711	0.06%
2021/08/03	0	0.00	2	11.85	11.90	-2	1,960	-0.10%
2021/08/02	0	0.00	0	12.00	11.80	0	2,033	0.00%
2021/07/26	0	0.00	6	12.40	12.25	-6	2,252	-0.27%
2021/07/22	1	11.75	0	11.90	11.75	1	2,326	0.04%
2021/07/15	0	0.00	5	12.15	12.15	-5	2,607	-0.19%
2021/07/13	20	12.35	10	12.40	12.15	10	2,913	0.34%
2021/07/12	10	12.65	0	0.00	12.55	10	2,946	0.34%
2021/07/07	5	12.10	1	12.20	12.25	4	3,143	0.13%
2021/07/05	7	12.05	0	0.00	12.15	7	3,328	0.21%
2021/07/02	10	11.98	0	0.00	12.00	10	3,463	0.29%
2021/07/01	0	0.00	20	12.15	12.00	-20	3,641	-0.55%
2021/06/30	20	12.18	0	12.20	12.20	20	3,673	0.54%
2021/06/29	11	11.99	1	12.10	11.90	10	3,720	0.27%
2021/06/28	5	12.15	0	12.15	12.10	5	3,739	0.13%
2021/06/25	1	12.30	0	0.00	12.30	1	3,780	0.03%
2021/06/24	0	0.00	6	12.30	12.30	-6	3,973	-0.15%
2021/06/23	0	0.00	0	13.00	12.25	0	4,054	0.00%
2021/06/22	0	0.00	8	12.35	12.20	-8	4,090	-0.20%
2021/06/21	0	0.00	11	12.35	12.30	-11	4,139	-0.27%
2021/06/18	28	12.81	0	0.00	12.75	28	4,421	0.63%
2021/06/17	0	0.00	3	12.90	12.85	-3	4,820	-0.06%
2021/06/15	0	12.95	20	12.97	12.95	-20	4,999	-0.40%
2021/06/11	20	13.15	0	0.00	12.95	20	5,117	0.39%
2021/06/07	0	12.60	0	12.60	12.70	0	5,113	0.00%
2021/06/04	0	13.00	1	12.95	12.90	-1	5,102	-0.02%
2021/06/03	1	13.25	0	0.00	13.05	1	5,096	0.02%
2021/06/02	0	0.00	10	13.10	13.00	-10	5,089	-0.20%
2021/06/01	13	13.17	11	12.97	13.20	2	5,080	0.04%
2021/05/31	10	13.00	2	13.00	12.90	8	5,058	0.16%
2021/05/28	5	13.30	1	13.15	13.15	4	5,020	0.08%
2021/05/27	8	13.06	18	13.07	12.90	-10	4,992	-0.20%
2021/05/26	35	13.03	0	0.00	13.25	35	4,940	0.71%
2021/05/25	3	12.15	0	0.00	12.25	3	4,848	0.06%
2021/05/20	0	0.00	20	11.59	11.45	-20	4,884	-0.41%
2021/05/18	2	11.13	0	0.00	11.85	2	4,881	0.04%
2021/05/17	36	10.88	1	10.80	10.80	35	4,852	0.72%
2021/05/14	6	12.13	0	0.00	11.90	6	4,802	0.12%
2021/05/12	36	12.08	28	11.92	11.80	8	4,666	0.17%
2021/05/11	23	13.35	1	13.15	13.00	22	4,585	0.48%
2021/05/10	12	13.76	5	14.10	14.05	7	4,508	0.16%
2021/05/06	2	13.25	0	13.15	13.15	2	4,442	0.05%
2021/05/05	17	12.92	1	13.05	12.90	16	4,423	0.36%
2021/05/04	10	13.07	151	12.84	12.75	-141	4,451	-3.17%	大賣/鉅額交易
2021/05/03	15	13.82	155	13.78	13.65	-140	4,396	-3.18%	大賣/鉅額交易
2021/04/29	14	14.38	0	14.44	14.25	14	4,354	0.32%
2021/04/28	5	14.30	4	14.33	14.45	1	4,328	0.02%
2021/04/27	10	14.55	13	14.58	14.50	-3	4,320	-0.07%
2021/04/26	0	14.45	12	14.51	14.40	-12	4,278	-0.28%
2021/04/23	25	14.19	0	0.00	14.35	25	4,232	0.59%
2021/04/22	36	14.19	19	14.00	14.00	17	4,220	0.40%
2021/04/21	36	14.62	0	0.00	14.55	36	4,150	0.87%
2021/04/20	10	14.85	5	14.75	14.85	5	4,164	0.12%
2021/04/19	48	14.74	5	14.41	15.10	43	4,136	1.04%
2021/04/16	0	0.00	54	14.21	14.35	-54	3,937	-1.37%
2021/04/15	14	14.00	3	14.20	14.05	11	3,908	0.28%
2021/04/14	29	13.93	7	14.03	14.00	22	3,919	0.56%
2021/04/13	26	14.29	44	14.58	14.15	-18	3,905	-0.46%
2021/04/12	18	14.08	1	14.70	14.70	17	3,861	0.44%
2021/04/09	34	14.14	10	14.18	14.15	24	3,825	0.63%
2021/04/08	15	14.51	4	14.51	14.40	11	3,830	0.29%
2021/04/07	12	14.10	0	0.00	14.75	12	3,766	0.32%
2021/04/06	4	13.63	4	13.65	13.65	0	3,785	0.00%
2021/04/01	10	13.64	10	13.80	13.60	0	4,140	0.00%
2021/03/31	0	13.85	16	13.85	13.80	-16	4,304	-0.37%
2021/03/30	6	13.83	0	0.00	13.80	6	4,279	0.14%
2021/03/29	0	0.00	18	13.91	13.90	-18	4,259	-0.42%
2021/03/26	7	13.04	5	13.59	13.95	2	4,131	0.05%
2021/03/25	16	13.03	2	13.05	13.05	14	4,124	0.34%
2021/03/24	4	12.80	73	13.20	13.35	-69	4,184	-1.65%
2021/03/23	49	13.47	7	13.37	13.10	42	4,180	1.00%
2021/03/22	27	14.08	3	14.05	14.10	24	3,908	0.61%
2021/03/19	7	12.24	5	12.70	12.85	2	3,546	0.06%
2021/03/18	40	12.35	10	12.26	12.30	30	3,497	0.86%
2021/03/17	12	12.24	12	12.34	12.50	0	3,543	0.00%
2021/03/16	0	0.00	3	11.67	11.90	-3	3,677	-0.08%
2021/03/12	1	11.40	0	0.00	11.45	1	4,020	0.02%
2021/03/10	0	0.00	0	11.40	11.30	0	4,058	0.00%
2021/03/09	45	11.39	10	11.35	11.35	35	4,100	0.85%
2021/03/08	15	11.57	30	11.58	11.45	-15	4,202	-0.36%
2021/03/05	0	0.00	0	11.60	11.65	0	4,232	0.00%
2021/03/04	20	11.85	0	0.00	11.80	20	4,264	0.47%
2021/03/02	10	11.85	0	0.00	11.65	10	4,294	0.23%
2021/02/26	0	0.00	3	11.90	11.85	-3	4,289	-0.07%
2021/02/25	5	12.00	0	0.00	12.00	5	4,293	0.12%
2021/02/24	20	12.05	1	12.20	11.90	19	4,303	0.44%
2021/02/23	1	12.20	0	12.20	12.15	1	4,297	0.02%
2021/02/22	0	0.00	2	12.05	12.00	-2	4,300	-0.05%
2021/02/19	0	0.00	1	11.90	11.95	-1	4,272	-0.02%
2021/02/18	0	0.00	4	11.40	11.85	-4	4,262	-0.09%
2021/02/17	10	11.20	2	11.20	11.25	8	4,249	0.19%
2021/02/05	0	0.00	3	11.40	11.35	-3	4,270	-0.07%
2021/02/04	0	11.60	2	11.50	11.35	-2	4,266	-0.05%
2021/02/03	0	0.00	3	11.30	11.50	-3	4,258	-0.07%
2021/02/02	0	0.00	3	11.35	11.40	-3	4,244	-0.07%
2021/02/01	10	11.30	1	11.30	11.25	9	4,234	0.21%
2021/01/29	4	11.55	7	11.75	11.50	-3	4,222	-0.07%
2021/01/28	2	11.80	0	0.00	11.85	2	4,201	0.05%
2021/01/27	0	0.00	8	11.65	11.80	-8	4,178	-0.19%
2021/01/26	15	12.10	2	11.80	11.80	13	4,159	0.31%
2021/01/25	0	0.00	27	11.26	11.40	-27	4,095	-0.66%
2021/01/22	1	11.15	0	0.00	11.15	1	4,062	0.02%
2021/01/21	0	0.00	2	11.20	11.25	-2	4,036	-0.05%
2021/01/20	1	11.50	1	11.25	11.05	0	4,009	0.00%
2021/01/19	2	11.90	4	11.90	11.85	-2	3,966	-0.05%
2021/01/15	10	11.84	3	12.05	11.80	7	3,974	0.18%
2021/01/14	9	12.33	1	12.35	12.30	8	3,981	0.20%
2021/01/13	3	12.70	12	12.71	12.70	-9	3,945	-0.23%
2021/01/12	3	12.25	1	12.65	12.65	2	3,857	0.05%
2021/01/08	12	11.84	3	11.90	11.90	9	3,764	0.24%
2021/01/07	1	12.00	2	11.98	12.05	-1	3,730	-0.03%
2021/01/06	9	12.29	13	12.29	11.90	-4	3,686	-0.11%
2021/01/05	25	12.78	2	12.87	12.65	23	3,585	0.64%
2021/01/04	24	13.36	8	13.21	13.10	16	3,512	0.46%
2020/12/31	6	13.04	3	13.20	13.20	3	3,432	0.09%
2020/12/30	4	13.00	0	0.00	12.90	4	3,356	0.12%
2020/12/29	55	13.46	11	13.31	13.20	44	3,275	1.34%
2020/12/28	37	13.19	62	13.46	13.55	-25	3,069	-0.81%
2020/12/25	1	11.85	15	12.04	12.35	-14	2,664	-0.53%
2020/12/24	1	11.35	1	11.35	11.25	0	2,433	0.00%
2020/12/23	6	11.18	0	0.00	11.20	6	2,415	0.25%
2020/12/22	35	11.49	20	11.30	11.25	15	2,390	0.63%
2020/12/21	17	11.90	25	11.92	11.95	-8	2,337	-0.34%
2020/12/18	41	11.93	20	12.11	11.85	21	2,268	0.93%
2020/12/17	10	11.90	101	11.49	11.70	-91	2,167	-4.20%	大賣/
2020/12/16	1	11.30	0	0.00	11.25	1	2,131	0.05%
2020/12/15	20	11.54	20	11.38	11.20	0	2,116	0.00%
2020/12/14	8	11.65	0	0.00	11.65	8	2,065	0.39%
2020/12/11	11	11.79	5	11.36	11.40	6	2,005	0.30%
2020/12/10	34	11.71	16	11.89	12.00	18	1,874	0.96%
2020/12/09	88	10.82	3	11.00	11.85	85	1,612	5.27%
2020/12/08	18	10.78	47	10.56	10.80	-29	1,382	-2.10%
2020/12/07	10	9.98	1	9.90	9.97	9	1,281	0.70%
2020/12/03	1	9.91	11	10.05	9.95	-10	1,269	-0.79%
2020/12/02	14	10.30	1	10.10	10.20	13	1,232	1.06%
2020/12/01	13	9.90	11	9.84	9.94	2	1,124	0.18%
2020/11/30	11	9.77	1	9.79	9.83	10	1,095	0.91%
2020/11/26	0	0.00	1	9.52	9.49	-1	1,008	-0.10%
2020/11/25	10	9.50	0	0.00	9.45	10	1,009	0.99%
2020/11/24	0	0.00	1	9.55	9.44	-1	1,004	-0.10%
2020/11/23	0	0.00	10	9.50	9.50	-10	992	-1.01%
2020/11/20	0	0.00	3	9.42	9.43	-3	961	-0.31%
2020/11/17	0	0.00	3	9.18	9.22	-3	907	-0.33%
2020/11/16	4	9.17	2	9.19	9.12	2	922	0.22%
2020/11/13	12	9.35	3	9.32	9.35	9	927	0.97%
2020/11/12	0	0.00	0	9.10	9.06	0	962	0.00%
2020/11/10	0	0.00	0	9.12	9.04	0	1,002	0.00%
2020/11/05	0	0.00	0	9.10	8.90	0	1,028	0.00%
2020/11/04	0	0.00	1	8.92	8.91	-1	1,029	-0.10%
2020/11/03	0	0.00	0.2	8.96	8.94	-0.2	1,033	-0.02%
2020/10/30	1	8.86	0	0.00	8.83	1	1,054	0.09%
2020/10/28	3	9.01	0	0.00	8.95	3	1,073	0.28%
2020/10/27	0	0.00	1	9.03	9.01	-1	1,080	-0.09%
2020/10/23	3	9.25	3	9.27	9.15	0	1,137	0.00%
2020/10/22	1	9.26	1	8.97	9.42	0	1,115	0.00%
2020/10/21	3	8.86	0	8.98	8.86	3	1,069	0.28%
2020/10/20	1	8.80	0	0.00	8.79	1	1,073	0.09%
2020/10/16	1	8.78	0	0.00	8.83	1	1,083	0.09%
2020/10/12	0	0.00	4	8.92	8.78	-4	1,098	-0.36%
2020/10/08	1	8.89	0	0.00	8.94	1	1,108	0.09%
2020/10/07	1	8.96	0	0.00	8.95	1	1,106	0.09%
2020/10/06	0	0.00	0	9.05	9.01	0	1,116	0.00%
2020/09/30	0	0.00	1	8.99	8.99	-1	1,145	-0.09%
2020/09/25	1	8.88	0	0.00	8.95	1	1,205	0.08%
2020/09/21	0	0.00	1	9.37	9.48	-1	1,353	-0.07%
2020/09/18	0	0.00	2	9.30	9.45	-2	1,395	-0.14%
2020/09/11	2	9.19	0	0.00	9.19	2	1,390	0.14%
2020/09/10	0	0.00	0	9.59	9.47	0	1,360	0.00%
2020/09/09	0	0.00	0	9.68	9.52	0	1,357	0.00%
2020/09/08	0	0.00	1	9.53	9.43	-1	1,351	-0.07%
2020/08/27	0	0.00	0	9.35	9.26	0	1,412	0.00%
2020/08/21	0	0.00	0	9.20	9.14	0	1,410	0.00%
2020/08/20	3	9.00	0	0.00	9.00	3	1,409	0.21%
2020/08/19	10	9.53	0	0.00	9.44	10	1,387	0.72%
2020/08/18	20	9.40	0	0.00	9.72	20	1,366	1.46%
2020/08/17	0	0.00	0	9.50	9.50	0	1,294	0.00%
2020/08/13	2	9.11	0	0.00	9.04	2	1,253	0.16%
2020/08/10	1	9.20	0	0.00	9.23	1	1,289	0.08%
2020/08/07	0	0.00	5	9.25	9.22	-5	1,298	-0.39%
2020/08/04	13	9.28	0	0.00	9.29	13	1,313	0.99%
2020/07/31	0	0.00	1	9.50	9.48	-1	1,310	-0.08%
2020/07/30	0	0.00	3	9.55	9.65	-3	1,308	-0.23%
2020/07/29	0	0.00	4	9.09	9.60	-4	1,267	-0.32%
2020/07/28	0	0.00	19.6	9.07	8.95	-19.6	1,255	-1.56%
2020/07/23	0	0.00	0	9.47	9.45	0	1,325	0.00%
2020/07/17	0	0.00	3	9.63	9.34	-3	1,331	-0.23%
2020/07/06	3	10.20	1	10.15	10.15	2	1,459	0.14%
2020/07/02	2	10.15	13	10.20	10.15	-11	1,448	-0.76%
2020/07/01	15	10.54	0	0.00	10.40	15	1,421	1.06%
2020/06/30	1	10.05	0	10.00	9.90	1	1,334	0.07%
2020/06/23	0	0.00	1	9.30	9.22	-1	1,235	-0.08%
2020/06/22	0	0.00	2	9.38	9.26	-2	1,236	-0.16%
2020/06/18	0	0.00	3	9.30	9.38	-3	1,245	-0.24%
2020/06/16	0	0.00	3.8	9.21	9.23	-3.8	1,262	-0.30%
2020/06/15	3	9.22	3	9.31	9.16	0	1,296	0.00%
2020/06/12	0	0.00	6	9.25	9.29	-6	1,316	-0.46%
2020/06/08	1	10.00	1	10.05	9.99	0	1,403	0.00%
2020/06/05	23	9.89	0	0.00	10.25	23	1,390	1.65%
2020/06/03	1	9.63	0	0.00	9.65	1	1,359	0.07%
2020/06/01	0	0.00	0	9.57	9.53	0	1,367	0.00%
2020/05/28	0	0.00	0	9.77	9.43	0	1,379	0.00%
2020/05/22	0	0.00	0	9.70	9.70	0	1,404	0.00%
2020/05/15	0	0.00	0	9.86	9.62	0	1,360	0.00%
2020/05/12	0	0.00	2	9.87	9.88	-2	1,359	-0.15%
2020/05/11	0	0.00	0.3	9.84	9.90	-0.3	1,359	-0.02%
2020/05/08	0	0.00	2	9.82	9.80	-2	1,369	-0.15%
2020/05/07	0	0.00	4	9.80	9.82	-4	1,387	-0.29%
2020/04/30	0	0.00	3	10.32	10.15	-3	1,400	-0.21%
2020/04/27	0	9.88	0	9.88	9.68	0	1,420	0.00%
2020/04/24	0	0.00	3	9.58	9.51	-3	1,442	-0.21%
2020/04/23	1	9.65	0	0.00	9.64	1	1,549	0.06%
2020/04/20	1	9.90	8	9.88	9.82	-7	1,554	-0.45%
2020/04/17	12	10.05	16	9.88	9.81	-4	1,546	-0.26%
2020/04/16	11	9.57	1	9.86	9.86	10	1,494	0.67%
2020/04/15	0	0.00	4	8.65	8.97	-4	1,432	-0.28%
2020/04/14	1	8.16	7	8.23	8.16	-6	1,411	-0.43%
2020/04/13	0	8.27	0	0.00	8.09	0	1,411	0.00%
2020/04/09	7	8.14	0	0.00	8.20	7	1,432	0.49%
2020/04/08	1	8.10	0	0.00	8.20	1	1,428	0.07%
2020/04/06	1	7.55	0	0.00	7.56	1	1,408	0.07%
2020/03/27	0	0.00	4	7.18	7.10	-4	1,424	-0.28%
2020/03/20	2	6.76	2	6.82	6.72	0	1,406	0.00%
2020/03/19	0	0.00	1	6.31	6.24	-1	1,397	-0.07%
2020/03/18	0	0.00	1	6.70	6.75	-1	1,368	-0.07%
2020/03/16	11	7.49	1	7.17	7.16	10	1,354	0.74%
2020/03/13	1	7.31	3	7.40	7.55	-2	1,343	-0.15%
2020/03/12	1	8.21	0	9.45	8.12	1	1,300	0.08%
2020/03/11	1	9.05	0	0.00	8.90	1	1,281	0.08%
2020/03/10	3	8.84	2	8.87	9.11	1	1,275	0.08%
2020/03/09	3	9.47	0	9.44	9.30	3	1,259	0.24%
2020/03/05	2	10.10	3	10.10	10.15	-1	1,292	-0.08%
2020/03/04	0	0.00	0	9.99	9.94	0	1,300	0.00%
2020/03/03	3	10.10	0	10.00	10.05	3	1,337	0.22%
2020/02/27	0	0.00	0	10.35	10.05	0	1,485	0.00%
2020/02/26	0	0.00	7	10.40	10.35	-7	1,544	-0.45%
2020/02/25	1	10.35	0	0.00	10.40	1	1,550	0.06%
2020/02/21	0	0.00	3	10.80	10.80	-3	1,537	-0.20%
2020/02/20	0	0.00	5	10.80	10.90	-5	1,535	-0.33%
2020/02/18	0	0.00	5	10.85	10.85	-5	1,534	-0.33%
2020/02/14	0	0.00	0	11.45	10.90	0	1,549	0.00%
2020/02/13	3	11.05	0	0.00	11.00	3	1,546	0.19%
2020/02/12	0	0.00	1	11.10	11.10	-1	1,553	-0.06%
2020/02/11	5	11.15	11	11.14	11.25	-6	1,566	-0.38%
2020/02/10	12	10.65	6	11.25	11.25	6	1,596	0.38%
2020/02/06	0	0.00	1	10.80	10.80	-1	1,710	-0.06%
2020/02/05	4	10.69	1	10.75	10.60	3	1,709	0.18%
2020/02/04	25	10.47	0	0.00	10.80	25	1,701	1.47%
2020/02/03	2	10.15	0	0.00	10.30	2	1,687	0.12%
2020/01/30	12	11.24	0	0.00	11.40	12	1,648	0.73%
2020/01/20	0	0.00	4	12.35	12.35	-4	1,590	-0.25%
2020/01/17	11	12.73	1	12.80	12.65	10	1,584	0.63%
2020/01/16	0	0.00	1	12.50	12.45	-1	1,477	-0.07%
2020/01/07	1	11.90	0	0.00	11.95	1	1,468	0.07%
2020/01/06	1	12.00	0	0.00	12.05	1	1,536	0.07%
2020/01/02	10	12.20	0	0.00	12.30	10	1,692	0.59%
2019/12/31	0	0.00	15	12.24	12.20	-15	1,690	-0.89%
2019/12/30	4	12.30	0	0.00	12.30	4	1,685	0.24%
2019/12/27	10	12.45	0	0.00	12.45	10	1,685	0.59%
2019/12/25	0	0.00	1	12.15	12.10	-1	1,661	-0.06%
2019/12/24	0	0.00	0	12.40	12.25	0	1,668	0.00%
2019/12/20	0	0.00	0	12.25	12.05	0	1,684	0.00%
2019/12/18	1	12.20	0	0.00	12.25	1	1,676	0.06%
2019/12/17	2	12.25	0	0.00	12.20	2	1,678	0.12%
2019/12/16	2	12.00	3	12.10	12.20	-1	1,675	-0.06%
2019/12/13	1	12.05	0	0.00	12.00	1	1,666	0.06%
2019/12/09	3	12.50	1	12.35	12.35	2	1,632	0.12%
2019/12/03	0	0.00	2	12.70	12.65	-2	1,645	-0.12%
2019/11/29	6	12.70	0	0.00	12.45	6	1,651	0.36%
2019/11/28	10	12.75	5	12.75	12.60	5	1,649	0.30%
2019/11/27	5	12.50	3	12.80	12.85	2	1,610	0.12%
2019/11/26	2	12.35	0	0.00	12.35	2	1,508	0.13%
2019/11/25	0	0.00	5	12.37	12.65	-5	1,444	-0.35%
2019/11/21	0	0.00	3	12.00	12.05	-3	1,378	-0.22%
2019/11/19	0	0.00	7	11.95	12.00	-7	1,376	-0.51%
2019/11/13	1	12.00	0	0.00	12.00	1	1,365	0.07%
2019/11/12	0	0.00	0	12.05	12.05	0	1,365	0.00%
2019/11/11	0	0.00	0	12.05	11.95	0	1,365	0.00%
2019/11/08	0	0.00	4	12.48	12.25	-4	1,347	-0.30%
2019/11/07	10	12.44	8	12.51	12.45	2	1,342	0.15%
2019/11/06	7	12.76	9	12.44	13.00	-2	1,290	-0.15%
2019/11/05	0	0.00	0	12.00	11.95	0	1,154	0.00%
2019/10/24	0	0.00	3	12.40	12.25	-3	1,276	-0.24%
2019/10/22	0	0.00	0	12.25	12.25	0	1,554	0.00%
2019/10/15	0	0.00	12	12.53	12.30	-12	1,736	-0.69%
2019/10/14	12	12.63	22	12.80	12.50	-10	1,731	-0.58%
2019/10/09	27	12.73	0	0.00	12.80	27	1,682	1.60%
2019/10/07	0	0.00	1	11.55	11.55	-1	1,529	-0.07%
2019/10/02	0	0.00	3	11.60	11.65	-3	1,537	-0.20%
2019/09/26	5	12.00	0	0.00	11.80	5	1,555	0.32%
2019/09/25	0	0.00	2	12.25	12.15	-2	1,541	-0.13%
2019/09/24	0	0.00	0	12.40	12.35	0	1,545	0.00%
2019/09/19	2	12.18	0	0.00	12.10	2	1,555	0.13%
2019/09/18	0	0.00	1	12.10	12.25	-1	1,560	-0.06%
2019/09/11	0	0.00	4	12.45	12.40	-4	1,567	-0.26%
2019/09/09	2	12.40	0	12.40	12.50	2	1,557	0.13%
2019/09/06	0	0.00	10	12.65	12.40	-10	1,560	-0.64%
2019/09/04	0	0.00	21	12.61	12.70	-21	1,545	-1.36%
2019/09/02	0	0.00	6	11.95	12.15	-6	1,503	-0.40%
2019/08/30	0	0.00	18	11.86	11.80	-18	1,493	-1.20%
2019/08/29	2	11.65	1	11.70	11.70	1	1,497	0.07%
2019/08/26	2	11.65	0	0.00	11.70	2	1,594	0.13%
2019/08/23	5	11.85	0	0.00	11.85	5	1,623	0.31%
2019/08/22	10	11.85	0	0.00	12.00	10	1,677	0.60%
2019/08/19	0	0.00	13	12.08	12.20	-13	1,682	-0.77%
2019/08/16	2	11.70	0	0.00	11.80	2	1,676	0.12%
2019/08/15	0	0.00	0	11.55	11.55	0	1,672	0.00%
2019/08/13	2	11.75	0	0.00	11.80	2	1,670	0.12%
2019/08/07	0	0.00	0	12.80	11.75	0	1,665	0.00%
2019/08/06	0	0.00	0	12.50	11.85	0	1,673	0.00%
2019/08/05	5	11.85	0	0.00	11.80	5	1,656	0.30%
2019/08/02	5	12.05	10	12.10	12.15	-5	1,649	-0.30%
2019/07/30	5	12.45	0	0.00	12.45	5	1,631	0.31%
2019/07/29	1	12.85	7	12.90	12.85	-6	1,608	-0.37%
2019/07/26	2	13.10	2	13.20	13.15	0	1,571	0.00%
2019/07/25	15	13.10	12	13.15	13.15	3	1,544	0.19%
2019/07/24	20	13.62	19	13.53	13.60	1	1,482	0.07%
2019/07/23	18	12.77	59	12.74	13.20	-41	1,278	-3.21%
2019/07/19	0	0.00	3	11.90	11.80	-3	1,103	-0.27%
2019/07/18	8	11.87	2	11.90	11.85	6	1,116	0.54%
2019/07/17	5	12.05	4	12.11	12.10	1	1,109	0.09%
2019/07/16	44	12.31	1	12.20	12.30	43	1,106	3.89%
2019/07/15	2	12.03	0	0.00	12.20	2	1,094	0.18%
2019/07/11	2	11.80	0	0.00	12.00	2	1,097	0.18%
2019/07/09	1	11.90	0	0.00	11.90	1	1,119	0.09%
2019/07/08	0	0.00	2	12.20	12.05	-2	1,135	-0.18%
2019/07/05	12	12.15	0	0.00	12.20	12	1,196	1.00%
2019/07/04	10	11.95	0	0.00	12.00	10	1,197	0.84%
2019/07/03	0	0.00	3	11.95	12.00	-3	1,258	-0.24%
2019/07/02	0	0.00	3	11.95	11.95	-3	1,284	-0.23%
2019/06/28	3	11.90	0	0.00	11.90	3	1,322	0.23%
2019/06/24	0	0.00	1	11.95	11.85	-1	1,435	-0.07%
2019/06/21	0	0.00	1	11.85	11.85	-1	1,525	-0.07%
2019/06/20	0	0.00	5	11.90	11.90	-5	1,589	-0.31%
2019/06/19	1	11.90	4	11.90	11.85	-3	1,656	-0.18%
2019/06/18	1	12.00	0	0.00	11.85	1	1,683	0.06%
2019/06/17	0	0.00	7	12.05	11.95	-7	1,868	-0.37%
2019/06/13	1	11.60	11	11.82	12.20	-10	1,915	-0.52%
2019/06/12	6	11.85	0	0.00	11.85	6	1,954	0.31%
2019/06/11	20	11.82	0	0.00	11.85	20	1,998	1.00%
2019/06/05	0	0.00	1	12.20	12.25	-1	2,323	-0.04%
2019/06/04	2	12.18	10	12.40	12.10	-8	2,376	-0.34%
2019/06/03	11	12.18	0	0.00	12.25	11	2,389	0.46%
2019/05/31	1	12.55	6	12.53	12.50	-5	2,381	-0.21%
2019/05/30	1	11.90	0	0.00	11.80	1	2,339	0.04%
2019/05/29	1	11.95	2	11.95	12.10	-1	2,382	-0.04%
2019/05/27	1	10.60	0	0.00	10.60	1	2,405	0.04%
2019/05/23	0	0.00	0	12.10	10.95	0	2,539	0.00%
2019/05/17	1	10.85	2	11.15	10.85	-1	3,348	-0.03%
2019/05/15	1	11.45	0	0.00	11.45	1	4,335	0.02%
2019/05/10	0	0.00	10	11.45	11.30	-10	4,461	-0.22%
2019/05/09	1	11.50	0	0.00	11.30	1	4,471	0.02%
2019/05/06	0	0.00	1	11.75	11.75	-1	4,504	-0.02%
2019/04/26	0	0.00	11	12.20	12.05	-11	4,618	-0.24%
2019/04/25	0	0.00	2	12.40	12.30	-2	4,622	-0.04%
2019/04/18	0	13.00	4	13.15	12.90	-4	4,800	-0.08%
2019/04/16	1	13.20	0	0.00	13.25	1	4,915	0.02%
2019/04/15	0	13.30	0	0.00	13.40	0	4,931	0.00%
2019/04/12	3	13.00	0	0.00	13.00	3	4,927	0.06%
2019/04/10	0	0.00	10	13.55	13.50	-10	4,916	-0.20%
2019/04/09	2	13.50	0	0.00	13.60	2	4,917	0.04%
2019/04/08	2	13.50	1	13.50	13.55	1	4,869	0.02%
2019/04/03	1	13.40	2	13.45	13.35	-1	4,850	-0.02%
2019/04/02	0	0.00	0	13.45	13.35	0	4,895	0.00%
2019/03/26	2	13.20	2	13.25	13.45	0	4,811	0.00%
2019/03/22	1	13.85	6	13.86	13.70	-5	4,668	-0.11%
2019/03/21	0	0.00	21	13.95	13.85	-21	4,603	-0.46%
2019/03/20	31	13.95	5	14.05	13.90	26	4,620	0.56%
2019/03/19	0	0.00	1	13.90	13.70	-1	4,517	-0.02%
2019/03/18	0	13.75	2	13.70	13.65	-2	4,521	-0.04%
2019/03/15	2	13.75	10	13.75	13.75	-8	4,508	-0.18%
2019/03/14	11	13.47	0	0.00	13.55	11	4,478	0.25%
2019/03/13	9	13.85	10	13.75	13.55	-1	4,484	-0.02%
2019/03/12	10	13.85	0	0.00	13.85	10	4,278	0.23%
2019/03/08	0	0.00	0	13.35	13.35	0	4,270	0.00%
2019/03/05	0	0.00	0	13.70	13.60	0	4,592	0.00%
2019/03/04	0	0.00	2	13.80	13.75	-2	4,615	-0.04%
2019/02/27	0	0.00	8	13.50	13.40	-8	4,559	-0.18%
2019/02/25	10	13.70	8	14.10	13.75	2	4,624	0.04%
2019/02/22	0	0.00	1	13.90	13.90	-1	4,631	-0.02%
2019/02/21	12	14.27	6	14.31	14.20	6	4,791	0.13%
2019/02/20	0	0.00	2	13.40	13.80	-2	4,419	-0.05%
2019/02/19	8	13.52	74	13.45	13.40	-66	4,383	-1.51%
2019/02/18	20	13.40	21	13.51	13.30	-1	4,282	-0.02%
2019/02/15	52	13.23	11	13.65	13.50	41	4,257	0.96%
2019/02/14	47	12.96	23	13.17	13.30	24	3,899	0.62%
2019/02/13	10	11.90	0	0.00	12.10	10	3,326	0.30%
2019/01/30	14	11.55	0	0.00	11.60	14	3,357	0.42%
2019/01/28	0	0.00	0	12.00	12.00	0	3,462	0.00%
2019/01/23	0	0.00	7	12.13	11.95	-7	3,627	-0.19%
2019/01/22	0	0.00	0	11.80	11.80	0	3,580	0.00%
2019/01/21	2	12.00	2	12.05	12.00	0	3,609	0.00%
2019/01/18	0	0.00	5	11.80	11.85	-5	3,631	-0.14%
2019/01/16	4	12.08	0	0.00	11.95	4	3,757	0.11%
2019/01/15	0	0.00	2	12.00	12.00	-2	3,741	-0.05%
2019/01/10	2	12.30	2	12.30	12.15	0	3,805	0.00%
2019/01/09	3	12.32	5	12.15	12.10	-2	3,700	-0.05%
2019/01/08	2	11.95	0	0.00	11.95	2	3,617	0.06%
2019/01/03	0	0.00	15	11.45	11.30	-15	3,719	-0.40%
2019/01/02	16	11.43	1	11.20	11.40	15	3,756	0.40%
2018/12/28	1	11.05	1	11.10	11.20	0	3,732	0.00%
2018/12/24	0	0.00	2	11.25	11.25	-2	3,960	-0.05%
2018/12/22	2	11.20	0	0.00	11.05	2	4,167	0.05%
2018/12/21	0	0.00	1	11.30	11.25	-1	4,641	-0.02%
2018/12/19	0	0.00	0	12.50	11.45	0	4,823	0.00%
2018/12/12	1	11.95	1	11.85	11.90	0	4,985	0.00%
2018/12/10	5	11.50	0	0.00	11.50	5	5,190	0.10%
2018/12/06	0	0.00	3	11.78	11.45	-3	5,373	-0.06%
2018/12/05	1	12.15	0	0.00	12.25	1	5,403	0.02%
2018/12/04	4	12.46	0	0.00	12.45	4	5,557	0.07%
2018/12/03	4	12.43	7	12.29	12.45	-3	5,681	-0.05%
2018/11/30	5	12.55	0	0.00	12.10	5	5,737	0.09%
2018/11/28	0	0.00	1	12.00	12.15	-1	5,492	-0.02%
2018/11/22	3	12.17	2	12.28	11.70	1	5,509	0.02%
2018/11/21	6	12.03	2	12.13	12.00	4	5,440	0.07%
2018/11/20	12	12.23	10	12.15	12.15	2	5,402	0.04%
2018/11/19	0	11.70	11	11.44	11.60	-11	5,232	-0.21%
2018/11/16	1	11.25	0	0.00	11.25	1	5,282	0.02%
2018/11/14	10	11.10	0	0.00	11.00	10	5,706	0.18%
2018/11/07	1	11.25	7	11.20	11.10	-6	6,825	-0.09%
2018/11/06	2	11.10	2	11.35	11.00	0	7,162	0.00%
2018/11/02	0	0.00	10	10.43	10.60	-10	7,525	-0.13%
2018/11/01	0	0.00	12	10.35	10.25	-12	7,496	-0.16%
2018/10/31	10	10.30	45	10.22	10.20	-35	7,509	-0.47%
2018/10/30	10	9.61	9	9.53	9.80	1	7,544	0.01%
2018/10/26	11	9.60	45	10.12	9.60	-34	7,602	-0.45%
2018/10/25	21	9.99	0	0.00	9.95	21	7,731	0.27%
2018/10/24	5	11.25	6	11.13	11.05	-1	7,651	-0.01%
2018/10/23	0	12.10	10	11.38	11.05	-10	7,627	-0.13%
2018/10/18	5	11.20	0	0.00	11.20	5	7,659	0.07%
2018/10/17	1	11.25	0	0.00	11.10	1	7,625	0.01%
2018/10/16	2	11.40	0	0.00	11.20	2	7,669	0.03%
2018/10/15	0	0.00	5	11.25	11.40	-5	7,714	-0.06%
2018/10/12	0	0.00	4	11.15	11.40	-4	7,700	-0.05%
2018/10/11	32	11.60	1	11.70	11.55	31	7,646	0.41%
2018/10/09	2	12.80	0	0.00	12.80	2	7,611	0.03%
2018/10/08	0	0.00	2	13.00	13.00	-2	7,590	-0.03%
2018/10/05	12	13.08	27	13.00	12.85	-15	7,612	-0.20%
2018/10/03	1	14.10	5	14.10	14.00	-4	7,693	-0.05%
2018/10/02	6	14.53	0	0.00	14.40	6	7,712	0.08%
2018/10/01	41	14.59	10	14.75	14.60	31	7,767	0.40%
2018/09/28	32	14.55	51	14.56	14.75	-19	7,659	-0.25%
2018/09/27	1	13.90	14	13.82	13.90	-13	7,228	-0.18%
2018/09/26	6	13.88	24	13.90	13.85	-18	7,241	-0.25%
2018/09/25	19	13.67	17	13.63	13.65	2	7,153	0.03%
2018/09/21	5	13.00	2	13.20	13.25	3	7,089	0.04%
2018/09/20	7	13.14	0	0.00	13.15	7	7,071	0.10%
2018/09/19	2	13.45	0	0.00	13.40	2	7,074	0.03%
2018/09/18	1	13.40	0	0.00	13.30	1	7,094	0.01%
2018/09/17	0	0.00	163	13.70	13.65	-163	7,134	-2.28%	大賣/鉅額交易
2018/09/14	56	13.76	1	13.55	13.85	55	7,143	0.77%
2018/09/13	122	13.45	26	13.85	13.85	96	7,001	1.37%	大買/
2018/09/11	9	12.13	0	0.00	12.50	9	7,002	0.13%
2018/09/10	7	12.00	1	12.20	12.00	6	7,069	0.08%
2018/09/07	15	13.73	30	13.92	13.30	-15	7,256	-0.21%
2018/09/06	32	14.42	5	14.70	14.20	27	7,189	0.38%
2018/09/03	9	15.00	0	15.05	14.90	9	7,778	0.12%
2018/08/31	5	15.05	8	15.24	15.35	-3	8,133	-0.04%
2018/08/30	0	0.00	5	15.45	15.25	-5	8,257	-0.06%
2018/08/28	0	0.00	20	15.49	15.25	-20	8,573	-0.23%
2018/08/27	0	0.00	5	15.45	15.40	-5	8,625	-0.06%
2018/08/24	12	15.13	10	15.25	15.25	2	8,703	0.02%
2018/08/23	18	15.32	2	15.40	15.25	16	8,753	0.18%
2018/08/22	7	15.53	2	15.60	15.60	5	8,874	0.06%
2018/08/21	64	15.63	63	15.70	15.95	1	8,914	0.01%
2018/08/20	1	14.95	4	15.03	15.20	-3	8,707	-0.03%
2018/08/17	5	15.65	3	15.50	15.30	2	9,062	0.02%
2018/08/16	47	15.62	52	15.69	15.80	-5	9,272	-0.05%
2018/08/15	6	15.50	0	0.00	15.30	6	8,860	0.07%
2018/08/14	0	0.00	15	15.75	15.65	-15	9,143	-0.16%
2018/08/13	23	15.08	7	15.38	15.50	16	9,031	0.18%
2018/08/10	9	15.06	5	15.15	15.25	4	8,692	0.05%
2018/07/24	5	14.35	1	14.15	14.55	4	9,186	0.04%
2018/07/20	0	0.00	0	14.80	14.40	0	9,219	0.00%
2018/07/17	0	0.00	0	14.55	14.40	0	9,437	0.00%
2018/07/12	13	14.53	0	0.00	14.55	13	9,516	0.14%
2018/07/09	1	14.15	0	14.30	14.00	1	9,512	0.01%
2018/07/06	0	0.00	0	15.40	15.35	0	10,175	0.00%
2018/07/05	1	15.90	7	15.82	15.70	-6	10,284	-0.06%
2018/07/04	1	16.00	25	15.95	16.00	-24	10,408	-0.23%
2018/07/03	5	16.55	97	16.12	16.05	-92	10,391	-0.89%
2018/06/29	0	0.00	10	16.70	16.75	-10	10,472	-0.10%
2018/06/28	1	16.60	0	0.00	16.50	1	10,652	0.01%
2018/06/26	11	16.56	0	0.00	16.60	11	10,954	0.10%
2018/06/25	10	17.15	5	17.15	17.05	5	10,964	0.05%
2018/06/22	63	17.41	10	17.42	17.35	53	10,985	0.48%
2018/06/21	41	17.75	0	0.00	17.65	41	10,960	0.37%
2018/06/20	16	17.96	1	18.60	17.80	15	11,059	0.14%
2018/06/19	0	0.00	164	18.75	18.35	-164	11,059	-1.48%	大賣/鉅額交易
2018/06/15	34	18.70	35	18.73	18.70	-1	11,049	-0.01%
2018/06/14	10	18.16	45	18.08	18.05	-35	10,765	-0.33%
2018/06/13	11	18.34	17	18.25	18.10	-6	10,770	-0.06%
2018/06/12	197	18.62	36	18.54	18.25	161	10,901	1.48%	大買/鉅額交易
2018/06/11	56	19.34	167	19.03	18.95	-111	11,008	-1.01%	大賣/鉅額交易
2018/06/08	42	18.70	44	18.83	19.10	-2	10,514	-0.02%
2018/06/07	164	18.40	15	18.25	18.20	149	10,240	1.46%	大買/鉅額交易
2018/06/06	21	18.43	24	18.30	18.20	-3	10,180	-0.03%
2018/06/05	5	18.15	17	18.02	17.85	-12	10,018	-0.12%
2018/06/04	12	17.90	2	18.30	17.90	10	10,002	0.10%
2018/06/01	2	17.90	12	17.69	17.85	-10	10,038	-0.10%
2018/05/31	12	17.51	10	17.90	17.50	2	10,315	0.02%
2018/05/30	12	17.67	42	17.75	17.60	-30	10,292	-0.29%
2018/05/29	20	18.05	17	18.16	17.85	3	10,147	0.03%
2018/05/28	54	18.24	143	17.91	18.00	-89	10,069	-0.88%	大賣/
2018/05/25	201	18.56	74	18.42	18.10	127	10,085	1.26%	大買/鉅額交易
2018/05/24	79	18.04	109	17.96	17.75	-30	9,745	-0.31%	大賣/
2018/05/23	16	17.67	42	17.59	17.30	-26	9,606	-0.27%
2018/05/22	82	16.90	31	16.80	17.80	51	9,825	0.52%
2018/05/21	24	16.04	22	16.15	16.20	2	9,506	0.02%
2018/05/18	3	15.95	4	15.73	15.70	-1	9,524	-0.01%
2018/05/17	5	16.08	18	16.06	15.95	-13	9,733	-0.13%
2018/05/16	34	15.87	16	16.03	15.85	18	9,950	0.18%
2018/05/15	14	16.49	22	16.35	16.10	-8	10,144	-0.08%
2018/05/14	17	16.55	15	16.59	16.55	2	10,497	0.02%
2018/05/11	21	16.54	17	16.46	16.25	4	10,575	0.04%
2018/05/10	25	16.23	12	16.20	16.20	13	10,672	0.12%
2018/05/09	37	16.57	24	16.44	16.45	13	10,885	0.12%
2018/05/08	2	16.20	12	16.15	16.35	-10	10,992	-0.09%
2018/05/07	13	15.89	10	16.05	15.90	3	11,966	0.03%
2018/05/04	2	15.80	12	15.97	15.80	-10	12,170	-0.08%
2018/05/03	13	15.93	0	0.00	15.90	13	12,251	0.11%
2018/05/02	0	0.00	6	15.89	15.85	-6	12,249	-0.05%
2018/04/30	2	16.15	13	15.93	15.90	-11	12,346	-0.09%
2018/04/27	0	0.00	34	15.66	15.60	-34	12,556	-0.27%
2018/04/26	38	15.60	11	15.75	15.30	27	12,713	0.21%
2018/04/25	9	15.94	12	16.15	16.30	-3	12,815	-0.02%
2018/04/24	10	16.22	2	16.53	15.85	8	13,156	0.06%
2018/04/23	5	17.16	23	17.25	16.90	-18	14,917	-0.12%
2018/04/20	37	17.66	24	17.78	17.55	13	15,679	0.08%
2018/04/19	21	17.73	20	17.85	17.70	1	15,685	0.01%
2018/04/18	20	17.80	3	17.80	17.75	17	15,798	0.11%
2018/04/17	4	18.09	4	18.50	17.55	0	16,022	0.00%
2018/04/16	10	18.29	0	0.00	18.30	10	16,093	0.06%
2018/04/13	4	18.53	43	18.40	18.15	-39	16,227	-0.24%
2018/04/12	51	19.11	70	18.92	18.50	-19	16,365	-0.12%
2018/04/11	13	17.97	6	18.37	18.60	7	15,701	0.04%
2018/04/10	2	16.83	0	0.00	16.95	2	15,752	0.01%
2018/04/09	9	16.68	0	0.00	16.55	9	15,993	0.06%
2018/04/02	0	17.30	1	16.90	16.80	-1	16,570	-0.01%
2018/03/31	38	16.49	0	0.00	16.55	38	17,177	0.22%
2018/03/30	4	17.54	1	18.00	17.10	3	17,208	0.02%
2018/03/29	2	17.73	0	0.00	17.75	2	17,274	0.01%
2018/03/28	2	18.23	3	18.35	18.10	-1	17,640	-0.01%
2018/03/27	5	18.40	0	0.00	18.40	5	18,281	0.03%
2018/03/26	2	17.85	0	0.00	18.15	2	18,534	0.01%
2018/03/23	4	17.46	2	17.65	17.60	2	19,248	0.01%
2018/03/22	1	18.40	0	0.00	18.15	1	20,224	0.00%
2018/03/21	0	0.00	4	19.00	18.95	-4	21,539	-0.02%
2018/03/20	3	19.02	4	19.05	18.90	-1	22,813	0.00%
2018/03/16	4	19.33	2	19.48	19.25	2	22,807	0.01%
2018/03/15	1	19.35	14	19.53	19.30	-13	22,687	-0.06%
2018/03/14	2	18.93	0	0.00	18.90	2	22,511	0.01%
2018/03/13	12	19.27	0	0.00	19.05	12	22,560	0.05%
2018/03/09	34	19.24	20	19.20	19.00	14	22,794	0.06%
2018/03/08	0	0.00	10	19.15	19.05	-10	22,885	-0.04%
2018/03/06	7	19.79	22	19.86	19.50	-15	23,089	-0.06%
2018/03/02	5	19.20	0	19.05	19.05	5	26,818	0.02%
2018/03/01	1	19.35	1	19.05	19.20	0	28,230	0.00%
2018/02/27	10	19.56	20	19.48	19.20	-10	28,890	-0.03%
2018/02/26	12	18.91	11	19.39	18.95	1	30,922	0.00%
2018/02/23	12	19.29	3	19.40	19.25	9	32,310	0.03%
2018/02/22	65	19.34	53	19.34	19.35	12	32,584	0.04%
2018/02/21	9	18.01	0	0.00	18.45	9	32,760	0.03%
2018/02/12	0	0.00	12	17.99	17.45	-12	32,731	-0.04%
2018/02/09	12	17.11	17	16.84	17.25	-5	32,766	-0.02%
2018/02/08	35	18.41	67	18.12	17.75	-32	32,672	-0.10%
2018/02/07	27	19.45	73	19.51	18.90	-46	32,557	-0.14%
2018/02/06	106	19.26	68	19.22	18.85	38	32,463	0.12%	大買/
2018/02/05	12	20.53	10.3	20.90	20.90	1.7	32,221	0.01%
2018/02/02	25	21.71	52	21.78	21.50	-27	32,371	-0.08%
2018/02/01	53	21.85	27	22.04	21.40	26	32,749	0.08%
2018/01/31	70	21.76	48	21.80	21.65	22	34,120	0.06%
2018/01/30	85	22.19	110	22.33	21.60	-25	36,388	-0.07%	大賣/
2018/01/29	6	21.23	67	21.07	21.20	-61	37,916	-0.16%
2018/01/26	13	20.48	63	20.40	20.35	-50	37,889	-0.13%
2018/01/25	7	20.86	13	20.70	20.30	-6	39,433	-0.02%
2018/01/24	1	20.95	15	20.95	20.90	-14	39,723	-0.04%
2018/01/23	90	21.11	127	21.26	20.65	-37	39,770	-0.09%	大賣/
2018/01/22	64	20.57	45	20.52	20.50	19	39,783	0.05%
2018/01/19	46	20.97	5	21.00	21.00	41	40,304	0.10%
2018/01/18	46	21.37	11	21.81	20.90	35	40,401	0.09%
2018/01/17	205	22.27	114	22.17	21.85	91	40,078	0.23%	大買/大賣/
2018/01/16	28	20.54	24	21.20	21.85	4	38,351	0.01%
2018/01/15	12	19.95	2	19.90	19.90	10	37,552	0.03%
2018/01/12	10	20.40	1	20.00	19.90	9	37,450	0.02%
2018/01/11	0	0.00	8	20.00	19.90	-8	37,492	-0.02%
2018/01/10	9	19.52	3	19.72	19.50	6	37,260	0.02%
2018/01/09	24	19.55	31	19.69	19.55	-7	37,265	-0.02%
2018/01/08	38	20.06	36	20.18	19.95	2	37,090	0.01%
2018/01/05	11	20.87	10	20.95	20.75	1	36,890	0.00%
2018/01/04	12	20.96	28	20.91	20.90	-16	36,732	-0.04%
2018/01/03	44	21.06	130	21.02	20.85	-86	36,515	-0.24%	大賣/
2018/01/02	50	20.26	7	20.33	20.35	43	36,121	0.12%