輔信 (2405)-國票-九鼎券商分點個股進出

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
20.90
漲跌
▼0.05
漲幅
-0.24%
成交量
4,952張
產業
上市電腦週邊類股
280人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/11/20	102	21.12	109	21.35	20.95	-7	5,412	-0.13%	大買/大賣/
2024/11/19	2	20.20	0	0.00	20.30	2	5,321	0.04%
2024/11/18	2	20.30	2	20.50	20.25	0	5,480	0.00%
2024/11/15	5	20.90	0	0.00	20.85	5	5,740	0.09%
2024/11/14	4	21.05	5.1	21.16	21.10	-1.1	5,712	-0.02%
2024/11/11	1	20.75	30	20.70	20.60	-29	5,618	-0.52%
2024/11/08	0	0.00	2	20.95	20.70	-2	5,622	-0.04%
2024/11/07	1	21.10	5	21.04	20.90	-4	5,666	-0.07%
2024/11/06	151	20.95	4	21.15	20.90	147	5,751	2.56%	大買/鉅額交易
2024/11/05	4	21.10	150	21.23	21.10	-146	5,784	-2.52%	大賣/鉅額交易
2024/11/04	101	20.80	0	0.00	20.25	101	5,789	1.74%	大買/鉅額交易
2024/11/01	58	21.13	105	21.15	21.20	-47	5,862	-0.80%	大賣/
2024/10/30	0	0.00	2	20.65	20.55	-2	5,784	-0.03%
2024/10/29	2	20.35	2	20.05	20.05	0	5,842	0.00%
2024/10/28	151	20.92	0	0.00	20.50	151	5,839	2.59%	大買/鉅額交易
2024/10/25	11	21.60	10	21.74	21.45	1	5,803	0.02%
2024/10/24	38	21.75	174.1	21.27	21.50	-136.1	5,598	-2.43%	大賣/鉅額交易
2024/10/23	8	20.25	6	20.40	20.40	2	5,114	0.04%
2024/10/22	1	20.20	8	20.18	20.20	-7	5,150	-0.14%
2024/10/21	0	0.00	2	19.55	19.55	-2	5,186	-0.04%
2024/10/18	1	19.30	0	0.00	19.20	1	5,292	0.02%
2024/10/17	2	19.87	4	19.95	19.65	-2	5,408	-0.04%
2024/10/16	3	19.12	0	0.00	19.10	3	5,515	0.05%
2024/10/15	2	19.15	0	0.00	19.00	2	5,732	0.03%
2024/10/14	3	19.30	1	19.50	19.55	2	5,936	0.03%
2024/10/08	1	19.90	0	0.00	19.95	1	7,529	0.01%
2024/10/07	5	20.40	5	20.07	20.45	0	9,320	0.00%
2024/10/01	2	19.90	0	0.00	20.10	2	10,322	0.02%
2024/09/30	1	20.00	6	19.90	19.90	-5	11,579	-0.04%
2024/09/27	3	20.10	0	0.00	20.05	3	12,408	0.02%
2024/09/26	2	20.05	7	20.19	19.95	-5	12,560	-0.04%
2024/09/25	1	20.10	0	0.00	20.10	1	12,576	0.01%
2024/09/20	60	20.27	0	0.00	20.00	60	12,696	0.47%
2024/09/19	31	20.18	2	20.20	20.20	29	12,725	0.23%
2024/09/18	10	19.90	0	0.00	19.90	10	12,766	0.08%
2024/09/16	6	20.10	61	20.26	20.10	-55	12,923	-0.43%
2024/09/13	0	0.00	1	20.00	19.90	-1	12,942	-0.01%
2024/09/12	10	19.65	0	0.00	19.65	10	13,055	0.08%
2024/09/11	14	19.21	0	0.00	19.20	14	13,124	0.11%
2024/09/10	42	19.81	0	0.00	19.65	42	13,101	0.32%
2024/09/06	3	20.25	13	20.45	20.40	-10	13,137	-0.08%
2024/09/05	8	20.18	0	0.00	20.00	8	13,134	0.06%
2024/09/04	0	0.00	100	20.13	20.10	-100	13,178	-0.76%
2024/09/03	14.1	22.21	1	21.85	21.85	13.1	13,153	0.10%
2024/08/30	1	22.40	0	0.00	22.30	1	13,314	0.01%
2024/08/29	5	22.78	0.1	23.10	22.90	5	13,471	0.04%
2024/08/28	315	22.82	1	22.95	22.60	314	13,563	2.32%	大買/鉅額交易
2024/08/27	605	22.91	5.1	23.00	23.05	599.9	13,763	4.36%	大買/鉅額交易
2024/08/26	2	21.35	102	21.71	21.80	-100	14,436	-0.69%	大賣/
2024/08/23	105	21.02	0	0.00	21.25	105	14,907	0.70%	大買/鉅額交易
2024/08/22	13	21.79	7	21.74	21.45	6	15,257	0.04%
2024/08/21	0.1	22.00	0	0.00	21.80	0.1	15,900	0.00%
2024/08/20	28	22.30	11.1	22.42	22.05	16.9	16,081	0.11%
2024/08/19	12	22.08	221.1	21.94	22.30	-209.1	16,105	-1.30%	大賣/鉅額交易
2024/08/16	0	0.00	4	20.85	20.75	-4	16,299	-0.02%
2024/08/15	2	20.40	1	20.55	20.45	1	16,300	0.01%
2024/08/14	5	20.86	4	20.51	20.55	1	16,308	0.01%
2024/08/13	1	20.70	4	21.20	21.00	-3	16,264	-0.02%
2024/08/12	12.1	20.95	6	21.02	21.00	6.1	16,409	0.04%
2024/08/09	1	20.90	53	20.86	20.80	-52	16,978	-0.31%
2024/08/08	10.1	20.45	108	20.62	20.25	-97.9	17,349	-0.56%	大賣/
2024/08/07	0	0.00	733	20.44	20.55	-733	17,238	-4.25%	大賣/鉅額交易
2024/08/06	11	18.42	8	18.65	18.70	3	17,211	0.02%
2024/08/05	735	20.25	41	19.94	19.90	694	17,105	4.06%	大買/鉅額交易
2024/08/02	0	0.00	500	22.31	22.10	-500	17,000	-2.94%	大賣/鉅額交易
2024/08/01	2	23.45	153	23.29	23.20	-151	16,965	-0.89%	大賣/鉅額交易
2024/07/31	0	0.00	7	22.78	22.65	-7	16,859	-0.04%
2024/07/30	11	22.00	11	21.79	22.50	0	16,816	0.00%
2024/07/29	2	22.73	4	22.85	22.05	-2	16,747	-0.01%
2024/07/23	12	23.75	6	23.53	23.15	6	16,620	0.04%
2024/07/22	411	23.54	4	23.86	22.90	407	16,554	2.46%	大買/鉅額交易
2024/07/19	3	24.12	101	24.30	23.85	-98	16,383	-0.60%	大賣/
2024/07/18	2	24.50	269	24.20	24.30	-267	16,298	-1.64%	大賣/鉅額交易
2024/07/17	14.1	25.15	10	25.17	25.10	4.1	16,192	0.03%
2024/07/16	64	25.04	33	24.86	24.90	31	16,146	0.19%
2024/07/15	13	25.87	14	25.79	25.60	-1	16,034	-0.01%
2024/07/12	18	26.42	18.1	26.96	26.45	-0.1	15,842	0.00%
2024/07/11	315	25.80	373	26.12	25.85	-58	15,432	-0.38%	大買/大賣/
2024/07/10	17	26.84	17.1	26.87	26.65	0	15,203	0.00%
2024/07/09	111.2	26.70	293.1	28.71	26.25	-181.9	14,530	-1.25%	大買/大賣/鉅額交易
2024/07/08	1	27.90	4	27.90	27.90	-3	12,872	-0.02%
2024/07/05	108	23.98	37.2	25.07	25.40	70.8	12,754	0.55%	大買/
2024/07/04	663.2	23.19	470.3	23.01	23.10	192.9	12,034	1.60%	大買/大賣/鉅額交易
2024/07/03	16.2	21.89	116.1	21.83	22.25	-99.9	10,825	-0.92%	大賣/
2024/07/02	1.1	21.16	24.1	21.16	20.95	-23	10,208	-0.23%
2024/07/01	4	20.80	0	0.00	20.50	4	10,071	0.04%
2024/06/28	22	20.60	34	20.88	20.70	-12	10,043	-0.12%
2024/06/27	3	20.17	0	0.00	20.05	3	9,962	0.03%
2024/06/26	2	20.30	2	20.45	20.20	0	9,966	0.00%
2024/06/25	4	20.23	2	19.93	20.45	2	10,000	0.02%
2024/06/24	1	20.25	2	20.30	20.10	-1	10,233	-0.01%
2024/06/21	42	20.82	30	20.94	20.75	12	10,270	0.12%
2024/06/20	3	20.47	0	0.00	20.45	3	10,157	0.03%
2024/06/19	10	20.45	1	20.75	20.45	9	10,266	0.09%
2024/06/18	3.1	21.01	3	20.87	20.90	0.1	10,967	0.00%
2024/06/17	1	20.40	3	20.60	20.60	-2	11,396	-0.02%
2024/06/14	11.1	20.57	6	20.65	20.70	5.1	11,414	0.04%
2024/06/13	3	20.17	1	20.05	20.05	2	11,383	0.02%
2024/06/11	113.1	19.96	101	19.95	19.95	12.1	11,416	0.11%	大買/大賣/
2024/06/07	12	20.65	11	20.70	20.65	1	11,410	0.01%
2024/06/06	12	20.90	6	20.48	20.40	6	11,387	0.05%
2024/06/05	1	21.00	0	0.00	20.80	1	11,347	0.01%
2024/06/04	8	21.69	7	21.44	21.25	1	11,363	0.01%
2024/06/03	6	21.71	10	21.55	21.55	-4	11,306	-0.04%
2024/05/31	463	21.24	22	21.23	20.85	441	11,308	3.90%	大買/鉅額交易
2024/05/30	633	22.75	74	22.54	21.30	559	11,116	5.03%	大買/鉅額交易
2024/05/29	3	22.13	30	21.89	23.35	-27	10,260	-0.26%
2024/05/28	21	21.61	613	21.56	21.25	-592	9,786	-6.05%	大賣/鉅額交易
2024/05/27	36	21.38	315	21.35	21.05	-279	9,638	-2.89%	大賣/鉅額交易
2024/05/24	27	20.43	158	20.53	20.35	-131	9,374	-1.40%	大賣/鉅額交易
2024/05/23	9	20.01	2	19.88	19.90	7	9,941	0.07%
2024/05/22	15	20.06	71	20.29	20.15	-56	10,407	-0.54%
2024/05/21	2	19.10	2	19.10	19.35	0	10,106	0.00%
2024/05/20	0	0.00	2	18.95	18.90	-2	10,246	-0.02%
2024/05/17	2	19.18	0	0.00	19.00	2	11,214	0.02%
2024/05/16	2	19.20	1	19.20	19.05	1	11,528	0.01%
2024/05/15	334	19.78	28	19.68	19.65	306	11,754	2.60%	大買/鉅額交易
2024/05/14	23	18.84	352	19.17	19.45	-329	11,389	-2.89%	大賣/鉅額交易
2024/05/10	100	17.58	1	17.70	17.80	99	10,973	0.90%
2024/05/09	1	18.30	0	0.00	17.95	1	10,940	0.01%
2024/05/08	0	0.00	3	17.87	17.95	-3	10,944	-0.03%
2024/05/07	23	17.97	0	0.00	17.85	23	10,956	0.21%
2024/04/29	0	0.00	2	18.10	18.05	-2	11,138	-0.02%
2024/04/24	1	18.00	4	18.00	17.95	-3	11,460	-0.03%
2024/04/23	2	17.65	1	17.85	17.50	1	11,593	0.01%
2024/04/22	2	17.53	215	17.52	17.35	-213	12,099	-1.76%	大賣/鉅額交易
2024/04/19	2	18.03	1	18.00	18.05	1	12,123	0.01%
2024/04/18	2	19.10	5	18.59	18.65	-3	12,085	-0.02%
2024/04/17	0	0.00	2	18.70	18.70	-2	12,082	-0.02%
2024/04/16	7	18.20	2	18.10	18.10	5	12,067	0.04%
2024/04/15	120	19.52	5	19.20	19.20	115	11,977	0.96%	大買/鉅額交易
2024/04/12	15	19.56	20	19.87	19.95	-5	11,939	-0.04%
2024/04/11	2	19.40	102	19.31	19.50	-100	11,835	-0.84%	大賣/
2024/04/10	1	19.70	16	19.79	19.60	-15	11,896	-0.13%
2024/04/09	14	19.23	4	19.28	19.20	10	11,990	0.08%
2024/04/08	106	19.24	8	19.46	19.10	98	12,006	0.82%	大買/
2024/04/03	101	18.83	0	0.00	18.85	101	11,959	0.84%	大買/鉅額交易
2024/04/02	103	19.15	0	0.00	19.15	103	12,401	0.83%	大買/鉅額交易
2024/04/01	8	19.46	3	19.40	19.25	5	13,872	0.04%
2024/03/29	103	19.10	0	0.00	19.10	103	15,061	0.68%	大買/鉅額交易
2024/03/28	352	19.27	19	19.41	19.20	333	15,340	2.17%	大買/鉅額交易
2024/03/27	32	19.71	633	19.64	19.35	-601	15,290	-3.93%	大賣/鉅額交易
2024/03/26	23	19.23	150	18.81	18.70	-127	15,017	-0.85%	大賣/鉅額交易
2024/03/25	29	19.15	5	19.20	19.20	24	14,966	0.16%
2024/03/22	13	19.07	5	19.00	19.00	8	14,960	0.05%
2024/03/21	476	20.26	10	19.54	19.40	466	14,837	3.14%	大買/鉅額交易
2024/03/20	61	19.49	114	19.87	20.40	-53	14,056	-0.38%	大賣/
2024/03/19	0	0.00	1	19.00	18.55	-1	13,657	-0.01%
2024/03/18	1	18.70	4	18.65	18.80	-3	13,687	-0.02%
2024/03/15	1	18.10	0	0.00	18.20	1	13,685	0.01%
2024/03/13	150	18.50	0	0.00	18.50	150	14,020	1.07%	大買/鉅額交易
2024/03/11	20	18.80	0	0.00	18.85	20	14,037	0.14%
2024/03/08	104	19.08	0	0.00	18.50	104	14,043	0.74%	大買/鉅額交易
2024/03/07	456	19.21	0	0.00	19.05	456	14,091	3.24%	大買/鉅額交易
2024/03/06	4	19.90	1	19.95	19.90	3	14,414	0.02%
2024/03/05	101	19.68	103	19.93	19.85	-2	14,325	-0.01%	大買/大賣/
2024/03/04	14	20.41	51	20.25	20.15	-37	14,294	-0.26%
2024/03/01	1	20.00	4	20.10	20.05	-3	14,364	-0.02%
2024/02/29	3	20.30	530	20.08	20.45	-527	14,458	-3.64%	大賣/鉅額交易
2024/02/27	190	20.96	166	21.39	20.50	24	14,422	0.17%	大買/大賣/
2024/02/26	61	21.04	31	21.49	21.10	30	14,292	0.21%
2024/02/23	49	20.44	87	20.59	20.55	-38	14,304	-0.27%
2024/02/22	6	19.57	4	19.45	19.30	2	14,664	0.01%
2024/02/21	528	19.11	26	19.10	19.15	502	14,812	3.39%	大買/鉅額交易
2024/02/20	151	19.81	319	19.43	18.80	-168	14,974	-1.12%	大買/大賣/鉅額交易
2024/02/19	108	19.21	218	19.35	19.10	-110	13,972	-0.79%	大買/大賣/鉅額交易
2024/02/16	58	18.80	275	19.04	18.80	-217	13,595	-1.60%	大賣/鉅額交易
2024/02/15	17	18.19	16	18.18	18.15	1	13,208	0.01%
2024/02/02	0	0.00	2	17.15	17.15	-2	12,984	-0.02%
2024/01/31	11	17.10	3	17.15	17.10	8	13,022	0.06%
2024/01/29	2	17.50	1	17.50	17.50	1	13,036	0.01%
2024/01/26	0	0.00	1	17.75	17.45	-1	13,029	-0.01%
2024/01/24	7	17.92	3	17.93	17.80	4	13,078	0.03%
2024/01/23	0	0.00	52	17.85	17.90	-52	13,110	-0.40%
2024/01/22	4	17.74	29	17.87	17.80	-25	13,204	-0.19%
2024/01/19	54	17.35	1	17.30	17.30	53	13,170	0.40%
2024/01/18	9	17.53	17	17.90	17.40	-8	13,357	-0.06%
2024/01/17	20	17.54	2	17.90	17.45	18	13,803	0.13%
2024/01/16	133	18.00	33	18.38	17.85	100	14,075	0.71%	大買/
2024/01/15	3	17.55	17	17.75	17.95	-14	13,580	-0.10%
2024/01/12	21	17.23	5	17.26	17.15	16	13,488	0.12%
2024/01/11	2	17.60	0	0.00	17.55	2	13,436	0.01%
2024/01/10	3	17.53	1	17.60	17.50	2	13,440	0.01%
2024/01/09	6	17.58	20	17.65	17.35	-14	13,398	-0.10%
2024/01/08	110	18.13	35	18.13	17.80	75	13,353	0.56%	大買/
2024/01/05	3	17.87	1	18.05	17.85	2	13,374	0.01%
2024/01/04	7	18.04	5	17.87	17.75	2	13,373	0.01%
2024/01/03	6	18.40	4	18.28	18.20	2	13,360	0.01%
2024/01/02	4	18.14	2	18.10	18.05	2	13,194	0.02%
2023/12/29	11	18.27	7	18.47	18.15	4	13,213	0.03%
2023/12/28	226	18.65	52	18.90	18.30	174	13,146	1.32%	大買/鉅額交易
2023/12/27	331	19.28	285	19.64	19.05	46	12,781	0.36%	大買/大賣/
2023/12/26	107	18.82	331	18.70	19.15	-224	11,542	-1.94%	大買/大賣/鉅額交易
2023/12/25	16	17.55	31	17.21	17.65	-15	10,445	-0.14%
2023/12/21	1	16.55	2	16.50	16.50	-1	10,286	-0.01%
2023/12/20	1	16.70	0	0.00	16.70	1	10,333	0.01%
2023/12/19	5	16.55	21	16.59	16.45	-16	10,377	-0.15%
2023/12/18	1	17.00	0	0.00	16.80	1	10,380	0.01%
2023/12/15	6	17.02	0	0.00	16.90	6	10,494	0.06%
2023/12/14	6	17.50	1	17.60	17.10	5	10,539	0.05%
2023/12/13	227	17.87	0	0.00	17.65	227	10,516	2.16%	大買/鉅額交易
2023/12/11	11	17.87	233	17.77	17.60	-222	10,894	-2.04%	大賣/鉅額交易
2023/12/08	13	17.74	31	17.87	17.80	-18	11,010	-0.16%
2023/12/07	7	17.06	0	0.00	17.15	7	11,079	0.06%
2023/12/05	3	16.98	10	17.15	16.90	-7	12,148	-0.06%
2023/12/04	39	17.25	3	17.25	17.20	36	12,084	0.30%
2023/12/01	182	18.02	161	18.10	17.95	21	11,897	0.18%	大買/大賣/
2023/11/30	6	17.83	1	17.65	17.45	5	11,403	0.04%
2023/11/29	0	0.00	2	17.45	17.60	-2	11,334	-0.02%
2023/11/28	11	17.31	2	17.40	17.25	9	11,194	0.08%
2023/11/27	32	17.51	1	17.75	17.30	31	11,000	0.28%
2023/11/24	182	17.20	57.1	17.21	17.50	124.9	10,764	1.16%	大買/鉅額交易
2023/11/22	45	18.14	16	17.93	17.90	29	10,301	0.28%
2023/11/21	29	18.21	33	18.05	18.05	-4	9,476	-0.04%
2023/11/20	4	16.70	238	16.79	16.90	-234	8,487	-2.76%	大賣/鉅額交易
2023/11/17	136	16.62	34	16.51	16.55	102	8,165	1.25%	大買/鉅額交易
2023/11/15	3	15.30	0	0.00	15.25	3	7,844	0.04%
2023/11/14	60	15.28	1	15.30	15.20	59	7,864	0.75%
2023/11/13	112	15.16	0	0.00	15.20	112	7,891	1.42%	大買/鉅額交易
2023/11/10	35	15.26	0	0.00	15.20	35	7,894	0.44%
2023/11/09	0	0.00	30	15.92	15.65	-30	7,868	-0.38%
2023/11/08	30	16.55	0	0.00	16.00	30	7,874	0.38%
2023/11/07	0	0.00	190	16.42	16.35	-190	7,897	-2.41%	大賣/鉅額交易
2023/11/03	2	15.80	4	15.85	15.90	-2	7,937	-0.03%
2023/11/02	2	15.75	1	15.90	15.80	1	7,987	0.01%
2023/11/01	1	15.70	0	0.00	15.55	1	8,008	0.01%
2023/10/31	0	0.00	1	16.70	16.25	-1	7,954	-0.01%
2023/10/30	2	16.73	1	16.90	16.50	1	8,010	0.01%
2023/10/27	15	16.20	15	16.35	16.15	0	7,968	0.00%
2023/10/26	13.1	16.77	17	16.80	16.25	-3.9	8,143	-0.05%
2023/10/25	101	17.00	79	16.86	16.65	22	8,187	0.27%	大買/
2023/10/24	23	15.79	36	16.37	16.75	-13	8,231	-0.16%
2023/10/23	1	15.20	16	15.23	15.25	-15	9,056	-0.17%
2023/10/20	5	14.85	0	0.00	14.75	5	9,430	0.05%
2023/10/19	2	14.90	1	14.90	14.90	1	9,702	0.01%
2023/10/18	30	15.20	0	0.00	14.90	30	10,122	0.30%
2023/10/17	6	15.60	1	15.35	15.35	5	10,918	0.05%
2023/10/16	31	15.42	3	15.35	15.40	28	11,423	0.25%
2023/10/13	41	16.10	2	15.73	15.75	39	11,534	0.34%
2023/10/12	4	16.33	13	16.32	16.20	-9	11,490	-0.08%
2023/10/11	179	16.45	5	16.05	16.00	174	11,465	1.52%	大買/鉅額交易
2023/10/06	5	16.48	12	16.63	16.65	-7	11,430	-0.06%
2023/10/05	110	16.51	57	16.55	16.35	53	11,382	0.47%	大買/
2023/10/04	11	16.24	1	16.45	16.45	10	11,314	0.09%
2023/10/03	12	16.33	0	0.00	16.25	12	11,322	0.11%
2023/10/02	26	16.63	11	16.65	16.65	15	11,301	0.13%
2023/09/28	53	16.29	6	16.23	16.25	47	11,102	0.42%
2023/09/26	2	16.20	0	0.00	15.80	2	11,060	0.02%
2023/09/25	1	16.10	2	16.00	16.10	-1	11,084	-0.01%
2023/09/22	0	0.00	30	15.85	16.05	-30	11,063	-0.27%
2023/09/21	31	15.54	2	15.68	15.60	29	11,061	0.26%
2023/09/20	6	15.94	61	15.91	15.75	-55	11,230	-0.49%
2023/09/19	0	0.00	1	16.20	16.00	-1	11,290	-0.01%
2023/09/15	5	16.34	18	16.12	16.25	-13	11,741	-0.11%
2023/09/14	14	15.99	6	15.83	15.70	8	11,824	0.07%
2023/09/13	75	15.67	12	15.85	15.65	63	11,935	0.53%
2023/09/12	3	15.83	309	15.35	15.60	-306	12,010	-2.55%	大賣/鉅額交易
2023/09/11	15	16.03	88	16.10	16.05	-73	11,731	-0.62%
2023/09/08	342	14.94	42	14.91	15.15	300	11,132	2.69%	大買/鉅額交易
2023/09/04	0	0.00	3	13.77	13.85	-3	10,729	-0.03%
2023/08/30	12	14.24	12	14.17	14.20	0	10,678	0.00%
2023/08/29	5	14.25	1	14.20	14.15	4	10,679	0.04%
2023/08/28	6	14.47	6	14.24	14.20	0	10,651	0.00%
2023/08/25	1	14.75	0	0.00	14.80	1	10,599	0.01%
2023/08/24	0	0.00	5	15.10	14.90	-5	10,582	-0.05%
2023/08/23	3	14.80	1	14.85	14.70	2	10,555	0.02%
2023/08/22	0	0.00	0	14.80	14.65	0	10,533	0.00%
2023/08/21	0	0.00	4	15.05	14.95	-4	10,502	-0.04%
2023/08/17	0	0.00	6	14.80	14.95	-6	10,451	-0.06%
2023/08/16	1	14.35	0	0.00	14.45	1	10,395	0.01%
2023/08/15	0	0.00	0.3	14.50	14.50	-0.3	10,366	0.00%
2023/08/14	0	0.00	4	14.16	14.20	-4	10,341	-0.04%
2023/08/11	0	0.00	1	14.50	14.50	-1	10,290	-0.01%
2023/08/10	3	15.05	2	14.88	14.80	1	10,203	0.01%
2023/08/09	4	15.10	3	15.08	14.90	1	10,106	0.01%
2023/08/08	1	15.50	9	15.60	15.20	-8	10,048	-0.08%
2023/08/07	2	15.00	22	15.22	15.25	-20	9,989	-0.20%
2023/08/04	11	15.22	4	15.15	15.15	7	9,921	0.07%
2023/08/02	4	14.99	3	15.00	15.05	1	9,869	0.01%
2023/08/01	87	15.61	0	0.00	15.50	87	9,718	0.90%
2023/07/31	9	16.16	2	16.55	15.65	7	9,589	0.07%
2023/07/28	14	16.13	62	16.15	16.10	-48	9,302	-0.52%
2023/07/27	27	17.58	11	17.56	16.95	16	8,969	0.18%
2023/07/26	56	17.28	114	17.56	17.10	-58	8,348	-0.69%	大賣/
2023/07/25	84	15.76	48	15.88	16.65	36	7,099	0.51%
2023/07/24	65	15.41	17	15.34	15.35	48	6,678	0.72%
2023/07/21	43	15.48	4	16.01	15.00	39	6,374	0.61%
2023/07/20	78	15.83	58	15.61	16.15	20	5,937	0.34%
2023/07/19	38	14.87	97	14.82	15.25	-59	5,092	-1.16%
2023/07/18	0	0.00	22	14.05	13.90	-22	4,587	-0.48%
2023/07/17	18	13.75	0	0.00	13.65	18	4,471	0.40%
2023/07/14	1	13.60	1	13.70	13.65	0	4,502	0.00%
2023/07/13	17	13.60	27	13.78	13.70	-10	4,502	-0.22%
2023/07/12	2	13.55	2	13.25	13.25	0	4,435	0.00%
2023/07/11	1	13.55	0	0.00	13.45	1	4,407	0.02%
2023/07/10	41	13.91	1	13.45	13.55	40	4,412	0.91%
2023/07/07	41	14.38	10	14.40	14.30	31	4,315	0.72%
2023/07/06	10	14.80	15	14.95	14.75	-5	4,227	-0.12%
2023/07/05	5	15.00	4	14.95	14.80	1	4,162	0.02%
2023/07/04	0	0.00	2	14.80	14.60	-2	4,074	-0.05%
2023/07/03	19	14.90	0	0.00	14.70	19	3,975	0.48%
2023/06/30	0	0.00	4	14.65	14.70	-4	3,856	-0.10%
2023/06/29	0	0.00	13	14.75	14.75	-13	3,814	-0.34%
2023/06/28	20	14.88	16	15.11	14.75	4	3,729	0.11%
2023/06/27	18	14.62	46	14.77	14.85	-28	3,509	-0.80%
2023/06/26	11	14.51	42	14.44	14.45	-31	3,315	-0.94%
2023/06/21	1	15.20	21	14.78	15.20	-20	3,031	-0.66%
2023/06/20	22	15.32	7	15.16	15.05	15	2,650	0.57%
2023/06/19	7	14.84	215	14.73	14.55	-208	2,214	-9.39%	大賣/鉅額交易
2023/06/16	37	14.12	60	14.28	14.25	-23	1,927	-1.19%
2023/06/15	42	13.49	22	13.58	13.55	20	1,636	1.22%
2023/06/14	50	13.69	33	13.69	13.90	17	1,510	1.13%
2023/06/07	1	12.85	0	0.00	12.85	1	1,253	0.08%
2023/06/02	0	0.00	9	12.70	12.80	-9	1,453	-0.62%
2023/05/31	0	0.00	0.1	12.70	12.65	-0.1	1,474	-0.01%
2023/05/29	0.1	12.75	10	12.70	12.60	-9.9	1,478	-0.67%
2023/05/26	10	12.25	0	0.00	12.25	10	1,463	0.68%
2023/05/24	0	0.00	10	12.55	12.55	-10	1,485	-0.67%
2023/05/22	0	0.00	20	12.10	12.15	-20	1,498	-1.33%
2023/05/11	40	12.05	20	12.00	11.95	20	1,820	1.10%
2023/05/09	11	12.45	0	0.00	12.35	11	1,844	0.60%
2023/04/21	10	12.80	0	0.00	12.60	10	1,912	0.52%
2023/04/20	47	13.30	7	12.90	12.85	40	1,883	2.12%
2023/04/19	16	13.23	63	13.47	13.25	-47	1,830	-2.57%
2023/04/18	5	13.20	20	13.05	13.00	-15	1,753	-0.86%
2023/04/17	6	12.95	0	0.00	13.00	6	1,713	0.35%
2023/04/14	80	12.85	11	12.90	12.80	69	1,685	4.09%
2023/04/13	100	12.83	0	0.00	12.85	100	1,668	5.99%
2023/04/12	1	12.75	10	12.75	12.75	-9	1,621	-0.56%
2023/04/11	0	12.45	0	0.00	12.50	0	1,595	0.00%
2023/04/10	0	0.00	2	12.23	12.25	-2	1,593	-0.13%
2023/04/07	1	12.15	0	0.00	12.15	1	1,589	0.06%
2023/03/30	0	0.00	1	12.20	12.20	-1	1,582	-0.06%
2023/03/29	5	12.25	0	0.00	12.25	5	1,588	0.31%
2023/03/27	0	0.00	1	12.55	12.45	-1	1,613	-0.06%
2023/03/23	10	12.45	20	12.45	12.35	-10	1,617	-0.62%
2023/03/16	10	12.20	0	0.00	11.95	10	1,625	0.62%
2023/03/14	0	0.00	1	12.30	12.30	-1	1,700	-0.06%
2023/03/13	10	12.30	0	0.00	12.30	10	1,727	0.58%
2023/03/10	11	12.60	1	12.60	12.60	10	1,744	0.57%
2023/03/09	0	0.00	1	13.10	12.85	-1	1,781	-0.06%
2023/03/08	20	12.88	0	0.00	13.05	20	1,785	1.12%
2023/03/07	2	13.18	3	13.18	13.15	-1	1,768	-0.06%
2023/03/06	1	12.95	10	12.80	12.90	-9	1,623	-0.55%
2023/03/03	0	0.00	6	12.65	12.65	-6	1,605	-0.37%
2023/03/01	15	12.53	0	0.00	12.50	15	1,606	0.93%
2023/02/24	10	12.70	0	0.00	12.60	10	1,609	0.62%
2023/02/23	0	0.00	1	12.80	12.75	-1	1,623	-0.06%
2023/02/22	2	12.63	2	12.60	12.70	0	1,630	0.00%
2023/02/21	26	12.95	0	0.00	12.85	26	1,644	1.58%
2023/02/20	1	12.65	2	12.78	12.80	-1	1,653	-0.06%
2023/02/16	0	0.00	10	12.75	12.75	-10	1,678	-0.60%
2023/02/15	13	12.60	1	12.55	12.55	12	1,709	0.70%
2023/02/14	59	13.01	62	12.86	12.80	-3	1,711	-0.18%
2023/02/13	4	13.10	32	13.03	12.90	-28	1,659	-1.69%
2023/02/10	0	0.00	13	12.69	12.70	-13	1,692	-0.77%
2023/02/09	12	12.31	0	0.00	12.25	12	1,856	0.65%
2023/02/08	2	12.70	0	0.00	12.45	2	1,888	0.11%
2023/02/07	1	12.35	0	0.00	12.35	1	1,840	0.05%
2023/02/06	1	12.40	2	12.40	12.30	-1	1,846	-0.05%
2023/02/02	1	12.25	15	12.25	12.40	-14	1,855	-0.75%
2023/02/01	0	0.00	3	12.10	12.05	-3	1,839	-0.16%
2023/01/31	0	0.00	1	12.00	12.05	-1	1,834	-0.05%
2023/01/30	1	11.70	0	11.85	11.85	1	1,836	0.05%
2023/01/17	1	11.60	1	11.65	11.55	0	1,838	0.00%
2023/01/13	4	11.84	2	12.00	11.75	2	1,849	0.11%
2023/01/12	26	12.13	23	12.22	11.95	3	1,858	0.16%
2023/01/11	0	0.00	7	11.74	11.80	-7	1,833	-0.38%
2023/01/10	1	11.75	1	11.70	11.70	0	1,839	0.00%
2023/01/05	1	11.80	0	0.00	11.75	1	1,936	0.05%
2023/01/03	1	11.55	1	11.65	11.75	0	1,993	0.00%
2022/12/28	1	11.75	4	11.60	11.55	-3	2,300	-0.13%
2022/12/26	1	11.75	1	11.85	11.75	0	2,380	0.00%
2022/12/22	0	0.00	4	11.90	11.75	-4	2,439	-0.16%
2022/12/21	1	11.75	1	11.75	11.70	0	2,511	0.00%
2022/12/20	16	11.92	2	11.70	11.70	14	2,533	0.55%
2022/12/19	2	12.10	1	12.25	12.05	1	2,575	0.04%
2022/12/16	1	12.40	1	12.25	12.30	0	2,618	0.00%
2022/12/14	1	12.55	1	12.70	12.60	0	2,686	0.00%
2022/12/13	1	12.60	1	12.50	12.50	0	2,702	0.00%
2022/12/08	4	12.68	1	12.70	12.80	3	2,844	0.11%
2022/12/07	2	12.65	2	12.78	12.60	0	2,876	0.00%
2022/12/06	42	12.90	1	12.75	12.75	41	2,908	1.41%
2022/12/05	2	13.30	2	13.25	13.25	0	2,930	0.00%
2022/12/02	10	13.40	5	13.35	13.45	5	2,986	0.17%
2022/12/01	0	0.00	23	13.35	13.15	-23	3,060	-0.75%
2022/11/30	0	0.00	1	13.10	13.10	-1	3,168	-0.03%
2022/11/29	1	12.80	40	12.90	12.85	-39	3,302	-1.18%
2022/11/28	4	12.60	2	12.70	12.90	2	3,896	0.05%
2022/11/18	0	0.00	1	12.80	12.80	-1	6,254	-0.02%
2022/11/17	2	12.85	1	12.90	12.85	1	6,705	0.01%
2022/11/15	41	12.79	0	0.00	12.80	41	6,915	0.59%
2022/11/10	1	12.85	2	12.70	12.80	-1	7,024	-0.01%
2022/11/09	1	13.20	27	13.14	12.85	-26	7,213	-0.36%
2022/11/08	9	13.03	71	13.13	13.00	-62	7,223	-0.86%
2022/11/07	4	12.44	0	0.00	12.40	4	7,105	0.06%
2022/11/04	1	12.05	1	12.10	12.10	0	6,951	0.00%
2022/11/02	0	0.00	3	11.77	11.75	-3	7,026	-0.04%
2022/10/31	2	11.40	0	0.00	11.35	2	7,177	0.03%
2022/10/25	1	11.45	25	11.34	11.30	-24	7,328	-0.33%
2022/10/24	2	11.50	2	11.60	11.40	0	7,424	0.00%
2022/10/19	3	11.88	1	11.80	11.80	2	7,716	0.03%
2022/10/17	2	11.65	2	11.90	11.90	0	7,773	0.00%
2022/10/13	30	12.00	13	11.60	11.55	17	7,816	0.22%
2022/10/11	0	0.00	3	12.40	12.40	-3	7,831	-0.04%
2022/10/07	3	12.85	5	12.97	12.95	-2	7,911	-0.03%
2022/10/04	5	12.94	6	12.95	12.75	-1	7,915	-0.01%
2022/10/03	1	12.50	1	12.65	12.50	0	7,861	0.00%
2022/09/29	11	12.40	2	12.50	12.40	9	7,875	0.11%
2022/09/28	60	12.28	0	0.00	12.10	60	7,871	0.76%
2022/09/27	14	12.63	4	12.70	12.90	10	7,842	0.13%
2022/09/26	9	12.71	0	0.00	12.65	9	7,826	0.11%
2022/09/23	2	13.48	0	0.00	13.40	2	7,802	0.03%
2022/09/22	1	14.20	1	14.10	13.95	0	7,778	0.00%
2022/09/20	0	0.00	10	14.10	14.10	-10	7,935	-0.13%
2022/09/19	2	13.80	0	0.00	13.80	2	7,961	0.03%
2022/09/16	3	13.98	0	0.00	13.90	3	7,956	0.04%
2022/09/15	3	14.55	6	14.46	14.30	-3	7,954	-0.04%
2022/09/14	1	14.25	1	14.30	14.30	0	7,930	0.00%
2022/09/13	15	14.72	0	0.00	14.45	15	7,923	0.19%
2022/09/12	3	14.58	5	14.65	14.55	-2	7,918	-0.03%
2022/09/08	7	14.98	2	15.08	15.00	5	7,853	0.06%
2022/09/07	1	14.50	0	0.00	14.80	1	7,843	0.01%
2022/09/06	5	15.29	3	14.65	14.60	2	7,763	0.03%
2022/09/05	0	0.00	12	15.80	15.30	-12	7,670	-0.16%
2022/09/02	12	16.28	21	16.05	15.85	-9	7,605	-0.12%
2022/09/01	14	15.62	4	16.20	15.50	10	7,048	0.14%
2022/08/31	7	15.81	5	15.94	15.90	2	6,894	0.03%
2022/08/30	8	15.50	19	15.76	16.10	-11	6,706	-0.16%
2022/08/29	5	14.74	17	14.65	14.65	-12	6,612	-0.18%
2022/08/26	24	15.88	7	15.98	15.40	17	6,490	0.26%
2022/08/25	41	16.10	36	16.16	15.70	5	6,247	0.08%
2022/08/24	28	15.50	25	15.80	15.95	3	5,302	0.06%
2022/08/23	7	14.51	0	0.00	14.50	7	4,883	0.14%
2022/08/22	19	14.56	28	14.65	14.55	-9	4,877	-0.18%
2022/08/19	0	0.00	10	14.45	14.40	-10	4,782	-0.21%
2022/08/18	10	14.33	0	0.00	14.30	10	4,992	0.20%
2022/08/17	5	14.50	11	14.55	14.40	-6	5,263	-0.11%
2022/08/16	26	14.41	20	14.47	14.45	6	5,881	0.10%
2022/08/11	0	0.00	3	13.85	13.85	-3	6,206	-0.05%
2022/08/10	6	14.33	68	14.30	14.20	-62	6,563	-0.94%
2022/08/09	62	14.00	2	14.10	14.05	60	6,499	0.92%
2022/08/08	12	14.02	0	0.00	14.05	12	6,551	0.18%
2022/08/05	2	13.83	0	0.00	13.70	2	6,466	0.03%
2022/08/03	1	13.45	1	13.35	13.35	0	6,423	0.00%
2022/07/29	5	13.55	0	0.00	13.65	5	6,338	0.08%
2022/07/28	4	13.94	5	13.91	13.90	-1	6,246	-0.02%
2022/07/26	3	13.42	5	13.36	13.25	-2	5,985	-0.03%
2022/07/25	0	0.00	1	13.10	13.30	-1	5,952	-0.02%
2022/07/22	1	13.20	10	13.20	13.30	-9	5,951	-0.15%
2022/07/21	5	12.95	1	12.85	13.05	4	5,923	0.07%
2022/07/20	0	0.00	5	12.78	12.70	-5	5,888	-0.08%
2022/07/19	0	0.00	4	12.83	12.75	-4	5,909	-0.07%
2022/07/18	0	0.00	1	12.75	12.75	-1	5,909	-0.02%
2022/07/15	13	12.80	7	12.66	12.65	6	5,940	0.10%
2022/07/14	4	12.53	3	12.55	12.60	1	5,900	0.02%
2022/07/13	6	12.57	17	12.54	12.50	-11	5,936	-0.19%
2022/07/12	12	12.05	3	12.20	12.05	9	6,007	0.15%
2022/07/11	0	0.00	1	12.65	12.55	-1	6,104	-0.02%
2022/07/08	0	0.00	4	12.70	12.70	-4	6,117	-0.07%
2022/07/07	0	0.00	10	12.45	12.40	-10	6,111	-0.16%
2022/07/06	11	12.02	1	12.40	12.00	10	6,129	0.16%
2022/07/05	3	12.35	18	12.32	12.35	-15	6,167	-0.24%
2022/06/30	13	12.41	0	0.00	12.40	13	6,143	0.21%
2022/06/29	4	13.14	5	13.03	12.95	-1	6,131	-0.02%
2022/06/28	7	13.20	1	12.95	12.85	6	5,996	0.10%
2022/06/27	0	0.00	17	13.00	13.00	-17	5,971	-0.28%
2022/06/24	2	12.63	2	12.65	12.50	0	5,929	0.00%
2022/06/22	3	12.40	1	12.40	12.20	2	5,890	0.03%
2022/06/21	0	0.00	3	12.33	12.60	-3	5,875	-0.05%
2022/06/17	3	12.57	0	0.00	12.45	3	5,839	0.05%
2022/06/16	4	13.13	5	12.95	12.75	-1	5,843	-0.02%
2022/06/15	1	12.95	0	0.00	12.95	1	5,791	0.02%
2022/06/14	1	12.90	5	12.99	13.00	-4	5,822	-0.07%
2022/06/13	7	13.73	4	13.40	13.30	3	5,787	0.05%
2022/06/10	13	13.81	0	0.00	13.75	13	5,753	0.23%
2022/06/09	20	14.16	21	14.12	14.15	-1	5,790	-0.02%
2022/06/08	2	14.13	16	14.30	13.95	-14	5,874	-0.24%
2022/06/07	23	14.11	14	14.12	14.00	9	5,809	0.15%
2022/06/06	1	13.70	1	13.80	13.65	0	5,475	0.00%
2022/06/02	2	13.58	7	13.61	13.55	-5	5,498	-0.09%
2022/06/01	2	13.68	0	0.00	13.60	2	5,482	0.04%
2022/05/30	2	13.85	1	13.90	13.70	1	5,433	0.02%
2022/05/27	17	13.64	4	13.94	13.60	13	5,370	0.24%
2022/05/26	11	13.82	5	13.94	13.80	6	5,304	0.11%
2022/05/25	6	13.88	5	13.96	13.70	1	5,066	0.02%
2022/05/24	11	14.30	18	14.09	13.50	-7	4,802	-0.15%
2022/05/23	5	13.35	32	13.72	14.15	-27	4,071	-0.66%
2022/05/20	33	13.08	15	13.34	12.90	18	3,816	0.47%
2022/05/19	12	13.05	3	13.07	13.25	9	3,694	0.24%
2022/05/18	35	12.81	25	12.90	13.25	10	3,523	0.28%
2022/05/16	4	12.40	2	12.10	12.05	2	3,118	0.06%
2022/05/13	2	11.90	0	0.00	12.00	2	3,049	0.07%
2022/05/12	11	12.21	3	12.25	11.85	8	3,064	0.26%
2022/05/11	5	12.05	0	0.00	12.10	5	3,028	0.17%
2022/05/05	5	12.35	0	0.00	12.35	5	3,126	0.16%
2022/05/03	0	0.00	1	12.25	12.15	-1	3,175	-0.03%
2022/04/29	1	12.30	0	0.00	12.30	1	3,218	0.03%
2022/04/28	0	0.00	20	12.34	12.35	-20	3,268	-0.61%
2022/04/27	0	0.00	3	12.35	12.30	-3	3,288	-0.09%
2022/04/26	0	0.00	11	12.99	12.80	-11	3,294	-0.33%
2022/04/25	9	13.13	0	0.00	12.95	9	3,369	0.27%
2022/04/21	5	14.10	0	0.00	13.85	5	3,518	0.14%
2022/04/20	1	14.15	0	0.00	13.90	1	3,531	0.03%
2022/04/19	4	14.16	7	14.25	14.15	-3	3,545	-0.08%
2022/04/18	52	14.73	18	14.46	14.55	34	3,609	0.94%
2022/04/15	28	13.55	29	13.67	13.90	-1	3,442	-0.03%
2022/04/11	0	0.00	1	13.30	13.10	-1	4,197	-0.02%
2022/04/08	0	0.00	3	13.90	13.85	-3	4,390	-0.07%
2022/04/06	1	14.00	0	0.00	14.15	1	5,137	0.02%
2022/04/01	4	14.05	1	13.90	13.90	3	5,280	0.06%
2022/03/31	1	14.10	1	13.90	14.00	0	5,379	0.00%
2022/03/29	0	0.00	2	13.85	13.85	-2	5,581	-0.04%
2022/03/28	1	13.85	8	13.94	13.95	-7	5,791	-0.12%
2022/03/24	1	14.15	0	0.00	14.20	1	6,044	0.02%
2022/03/23	1	14.25	1	14.35	14.25	0	6,153	0.00%
2022/03/22	2	14.20	13	14.35	14.20	-11	6,318	-0.17%
2022/03/21	4	14.70	0	0.00	14.35	4	6,696	0.06%
2022/03/18	5	14.40	0	0.00	14.35	5	7,648	0.07%
2022/03/17	2	14.45	1	14.40	14.30	1	7,767	0.01%
2022/03/16	4	14.24	1	14.40	14.40	3	8,284	0.04%
2022/03/15	7	14.19	0	0.00	14.10	7	8,879	0.08%
2022/03/14	10	14.73	6	14.75	14.75	4	9,054	0.04%
2022/03/11	9	15.07	11	15.10	15.40	-2	8,975	-0.02%
2022/03/10	10	14.09	0	0.00	14.50	10	8,787	0.11%
2022/03/07	0	0.00	9	12.87	12.90	-9	8,818	-0.10%
2022/03/04	1	13.35	0	0.00	13.35	1	8,796	0.01%
2022/03/03	1	13.65	0	0.00	13.60	1	8,805	0.01%
2022/02/25	0	0.00	19	13.45	13.45	-19	8,895	-0.21%
2022/02/24	2	13.40	0	0.00	13.40	2	8,876	0.02%
2022/02/23	0	0.00	3	13.95	14.00	-3	8,831	-0.03%
2022/02/22	5	14.06	0	0.00	13.90	5	8,825	0.06%
2022/02/21	1	14.15	0	0.00	14.35	1	8,801	0.01%
2022/02/18	3	14.35	0	0.00	14.40	3	8,798	0.03%
2022/02/17	0	0.00	4	14.66	14.45	-4	8,778	-0.05%
2022/02/16	4	14.85	0	0.00	14.70	4	8,769	0.05%
2022/02/15	1	14.65	1	14.35	14.45	0	8,745	0.00%
2022/02/14	6	14.08	0	0.00	14.10	6	8,749	0.07%
2022/02/11	3	14.85	0	0.00	14.60	3	8,729	0.03%
2022/02/10	3	14.80	0	0.00	14.80	3	8,718	0.03%
2022/02/07	0	0.00	14	13.80	14.40	-14	8,637	-0.16%
2022/01/26	1	14.25	0	0.00	14.15	1	8,577	0.01%
2022/01/21	4	14.74	0	0.00	14.55	4	8,479	0.05%
2022/01/20	4	15.00	0	0.00	15.20	4	8,424	0.05%
2022/01/18	2	15.40	23	15.48	15.40	-21	8,385	-0.25%
2022/01/17	27	15.85	0	0.00	16.15	27	8,281	0.33%
2022/01/14	1	15.05	10	14.75	14.80	-9	8,150	-0.11%
2022/01/13	3	15.35	1	15.10	15.15	2	8,044	0.02%
2022/01/12	1	15.50	0	0.00	15.50	1	7,967	0.01%
2022/01/11	4	15.56	20	15.30	15.40	-16	7,881	-0.20%
2022/01/10	21	16.17	0	0.00	16.20	21	7,734	0.27%
2022/01/07	12	16.75	17	17.22	16.60	-5	7,596	-0.07%
2022/01/06	17	18.25	8	18.14	18.05	9	7,325	0.12%
2022/01/05	22	19.47	20	19.90	18.95	2	7,129	0.03%
2022/01/04	20	19.00	9	18.51	18.90	11	6,818	0.16%
2022/01/03	23	19.05	37	19.16	18.85	-14	6,724	-0.21%
2021/12/30	5	20.84	95	19.89	20.30	-90	6,467	-1.39%
2021/12/29	33	19.83	15	20.15	20.40	18	5,980	0.30%
2021/12/28	18	19.13	27	19.00	19.30	-9	5,674	-0.16%
2021/12/27	5	19.65	14	19.83	19.70	-9	5,504	-0.16%
2021/12/24	1	19.30	5	19.60	19.70	-4	5,393	-0.07%
2021/12/23	17	19.33	11	19.24	19.25	6	5,230	0.11%
2021/12/22	52	19.08	5	19.17	19.15	47	5,115	0.92%
2021/12/21	1	18.40	2	18.30	18.60	-1	4,899	-0.02%
2021/12/20	1	17.30	32	17.81	17.70	-31	4,779	-0.65%
2021/12/17	12	18.88	29	19.09	18.30	-17	4,599	-0.37%
2021/12/16	45	18.69	25	18.98	18.80	20	4,456	0.45%
2021/12/15	58	19.09	54	19.03	19.10	4	4,262	0.09%
2021/12/14	106	19.67	59	19.19	20.20	47	3,860	1.22%	大買/
2021/12/13	10	18.60	1	18.60	18.60	9	2,868	0.31%
2021/12/10	57	16.27	30	16.56	16.95	27	2,728	0.99%
2021/12/09	35	15.12	23.4	14.93	15.45	11.6	2,147	0.54%
2021/12/08	12	14.00	40	14.03	14.05	-28	1,511	-1.85%
2021/12/06	0	0.00	5	12.67	12.70	-5	1,259	-0.40%
2021/12/03	15	12.67	41	12.73	12.65	-26	1,244	-2.09%
2021/12/02	54	12.71	3	12.90	13.00	51	1,187	4.29%
2021/11/29	0	0.00	2	12.10	11.90	-2	1,054	-0.19%
2021/11/26	0	0.00	12	12.63	12.30	-12	1,030	-1.16%
2021/11/25	32	12.80	0	0.00	12.85	32	982	3.26%
2021/11/24	0	0.00	5	12.15	12.25	-5	896	-0.56%
2021/11/15	0	0.00	1	12.15	12.20	-1	852	-0.12%
2021/11/12	5	12.10	7	12.16	12.10	-2	838	-0.24%
2021/11/11	6	12.28	1	12.20	12.20	5	837	0.60%
2021/10/28	0	0.00	7	11.80	11.80	-7	786	-0.89%
2021/10/27	7	11.86	50	11.68	12.00	-43	770	-5.58%
2021/10/15	0	0.00	2	11.30	11.30	-2	829	-0.24%
2021/10/13	0	0.00	2	11.30	11.45	-2	832	-0.24%
2021/10/12	0	0.00	13	11.27	11.10	-13	828	-1.57%
2021/10/08	67	11.10	0	0.00	11.40	67	809	8.28%
2021/09/29	0	0.00	1	11.00	10.90	-1	868	-0.12%
2021/09/28	0	0.00	1	10.80	10.90	-1	861	-0.12%
2021/09/10	2	10.55	0	0.00	10.60	2	1,009	0.20%
2021/09/09	0	0.00	1	10.50	10.40	-1	1,022	-0.10%
2021/09/07	0	0.00	1	10.35	10.40	-1	1,037	-0.10%
2021/09/06	1	10.50	0	0.00	10.45	1	1,050	0.10%
2021/08/18	0	0.00	6	10.45	10.50	-6	1,479	-0.41%
2021/08/17	1	10.45	0	0.00	10.40	1	1,506	0.07%
2021/08/13	1	10.90	0	0.00	10.80	1	1,519	0.07%
2021/08/12	0	0.00	10	11.15	11.15	-10	1,520	-0.66%
2021/08/05	0	0.00	5	11.90	11.85	-5	1,780	-0.28%
2021/08/03	0	0.00	3	11.90	11.90	-3	1,960	-0.15%
2021/07/30	1	11.90	0	0.00	11.80	1	2,061	0.05%
2021/07/20	0	0.00	2	12.05	12.00	-2	2,407	-0.08%
2021/07/13	10	12.45	0	0.00	12.15	10	2,913	0.34%
2021/07/12	0	0.00	1	12.35	12.55	-1	2,946	-0.03%
2021/07/08	0	0.00	3	12.17	12.10	-3	3,033	-0.10%
2021/07/06	0	0.00	0	12.20	12.15	0	3,256	0.00%
2021/07/05	3	12.20	0	0.00	12.15	3	3,328	0.09%
2021/07/01	2	12.10	0	0.00	12.00	2	3,641	0.05%
2021/06/30	1	12.00	0	0.00	12.20	1	3,673	0.03%
2021/06/28	1	12.15	0	0.00	12.10	1	3,739	0.03%
2021/06/22	0	0.00	1	12.15	12.20	-1	4,090	-0.02%
2021/06/21	0	0.00	1	12.40	12.30	-1	4,139	-0.02%
2021/06/16	0	0.00	2	12.85	12.80	-2	4,924	-0.04%
2021/06/15	0	0.00	3	13.15	12.95	-3	4,999	-0.06%
2021/06/11	3	13.10	0	0.00	12.95	3	5,117	0.06%
2021/06/03	5	13.15	0	0.00	13.05	5	5,096	0.10%
2021/06/02	0	0.00	17	13.10	13.00	-17	5,089	-0.33%
2021/06/01	2	13.20	0	0.00	13.20	2	5,080	0.04%
2021/05/28	0	0.00	1	13.20	13.15	-1	5,020	-0.02%
2021/05/27	0.1	13.05	49	13.08	12.90	-48.9	4,992	-0.98%
2021/05/26	54	12.93	19	12.99	13.25	35	4,940	0.71%
2021/05/25	24	12.21	45	12.20	12.25	-21	4,848	-0.43%
2021/05/24	45	11.87	5	11.70	11.95	40	4,842	0.83%
2021/05/17	0	0.00	10	10.89	10.80	-10	4,852	-0.21%
2021/05/14	16	12.64	4	12.75	11.90	12	4,802	0.25%
2021/05/13	4	12.35	0	0.00	12.25	4	4,726	0.08%
2021/05/10	0	0.00	9	13.98	14.05	-9	4,508	-0.20%
2021/05/05	2	12.95	2	13.00	12.90	0	4,423	0.00%
2021/05/04	0	0.00	8	12.96	12.75	-8	4,451	-0.18%
2021/05/03	1	13.90	1	13.65	13.65	0	4,396	0.00%
2021/04/29	0	0.00	1	14.40	14.25	-1	4,354	-0.02%
2021/04/28	6	14.33	0	0.00	14.45	6	4,328	0.14%
2021/04/27	0	0.00	11	14.60	14.50	-11	4,320	-0.25%
2021/04/26	1	14.65	1	14.50	14.40	0	4,278	0.00%
2021/04/22	7	14.13	4	14.05	14.00	3	4,220	0.07%
2021/04/21	4	14.55	1	14.55	14.55	3	4,150	0.07%
2021/04/20	3	14.73	30	14.79	14.85	-27	4,164	-0.65%
2021/04/19	40	14.81	10	14.65	15.10	30	4,136	0.73%
2021/04/16	0	0.00	1	14.15	14.35	-1	3,937	-0.03%
2021/04/15	1	14.05	1	14.20	14.05	0	3,908	0.00%
2021/04/14	1	14.00	8	13.80	14.00	-7	3,919	-0.18%
2021/04/13	3	14.10	16	14.14	14.15	-13	3,905	-0.33%
2021/04/12	2	14.60	0	0.00	14.70	2	3,861	0.05%
2021/04/09	11	14.10	24	14.08	14.15	-13	3,825	-0.34%
2021/04/08	17	14.72	12	14.54	14.40	5	3,830	0.13%
2021/04/07	28	14.11	5	14.28	14.75	23	3,766	0.61%
2021/04/06	3	13.72	1	13.70	13.65	2	3,785	0.05%
2021/04/01	6	13.73	45	13.60	13.60	-39	4,140	-0.94%
2021/03/31	0	0.00	1	13.95	13.80	-1	4,304	-0.02%
2021/03/30	0	0.00	12	13.86	13.80	-12	4,279	-0.28%
2021/03/29	10	14.10	35	14.10	13.90	-25	4,259	-0.59%
2021/03/26	1	13.00	3	13.22	13.95	-2	4,131	-0.05%
2021/03/25	1	13.30	0	0.00	13.05	1	4,124	0.02%
2021/03/24	6	13.19	8	13.23	13.35	-2	4,184	-0.05%
2021/03/23	31	13.69	56	13.27	13.10	-25	4,180	-0.60%
2021/03/22	125	14.03	21	13.50	14.10	104	3,908	2.66%	大買/鉅額交易
2021/03/19	4	12.80	3	12.83	12.85	1	3,546	0.03%
2021/03/18	10	12.35	1	12.35	12.30	9	3,497	0.26%
2021/03/17	5	12.12	18	12.27	12.50	-13	3,543	-0.37%
2021/03/16	10	11.65	2	11.75	11.90	8	3,677	0.22%
2021/03/15	0	0.00	5	11.55	11.55	-5	3,916	-0.13%
2021/03/11	2	11.45	0	0.00	11.45	2	4,040	0.05%
2021/03/10	1	11.35	0	0.00	11.30	1	4,058	0.02%
2021/03/09	1	11.50	0	0.00	11.35	1	4,100	0.02%
2021/03/02	0	0.00	11	11.88	11.65	-11	4,294	-0.26%
2021/02/25	10	11.95	25	12.01	12.00	-15	4,293	-0.35%
2021/02/24	3	12.10	0	0.00	11.90	3	4,303	0.07%
2021/02/23	0	0.00	5	12.20	12.15	-5	4,297	-0.12%
2021/02/22	0	0.00	14	12.09	12.00	-14	4,300	-0.33%
2021/02/19	12	11.78	55	11.65	11.95	-43	4,272	-1.01%
2021/02/18	3	11.82	4	11.83	11.85	-1	4,262	-0.02%
2021/02/05	0	0.00	1	11.35	11.35	-1	4,270	-0.02%
2021/02/04	0	0.00	1	11.50	11.35	-1	4,266	-0.02%
2021/01/27	1	11.80	0	0.00	11.80	1	4,178	0.02%
2021/01/26	0	0.00	11	12.10	11.80	-11	4,159	-0.26%
2021/01/25	30	11.62	11	11.88	11.40	19	4,095	0.46%
2021/01/22	10	11.25	0	0.00	11.15	10	4,062	0.25%
2021/01/18	2	11.88	0	0.00	11.90	2	3,955	0.05%
2021/01/15	1	11.80	1	12.15	11.80	0	3,974	0.00%
2021/01/14	11	12.35	0	0.00	12.30	11	3,981	0.28%
2021/01/13	3	12.83	0	0.00	12.70	3	3,945	0.08%
2021/01/12	0	0.00	7	12.41	12.65	-7	3,857	-0.18%
2021/01/11	4	12.14	0	0.00	12.15	4	3,791	0.11%
2021/01/07	1	12.00	0	0.00	12.05	1	3,730	0.03%
2021/01/06	1	12.20	34	11.92	11.90	-33	3,686	-0.90%
2021/01/05	2	12.70	14	12.82	12.65	-12	3,585	-0.33%
2021/01/04	8	13.19	4	13.35	13.10	4	3,512	0.11%
2020/12/31	5	13.07	41	13.30	13.20	-36	3,432	-1.05%
2020/12/30	42	13.05	78	13.01	12.90	-36	3,356	-1.07%
2020/12/29	49	13.46	10	13.39	13.20	39	3,275	1.19%
2020/12/28	26	13.15	13	13.29	13.55	13	3,069	0.42%
2020/12/25	10	12.24	0	0.00	12.35	10	2,664	0.38%
2020/12/24	2	11.25	1	11.25	11.25	1	2,433	0.04%
2020/12/23	0	0.00	1	11.20	11.20	-1	2,415	-0.04%
2020/12/21	0	0.00	2	11.85	11.95	-2	2,337	-0.09%
2020/12/18	0	0.00	7	11.89	11.85	-7	2,268	-0.31%
2020/12/17	9	11.76	10	11.35	11.70	-1	2,167	-0.05%
2020/12/15	2	11.30	5	11.60	11.20	-3	2,116	-0.14%
2020/12/14	9	11.53	0	0.00	11.65	9	2,065	0.44%
2020/12/11	10	11.90	0	0.00	11.40	10	2,005	0.50%
2020/12/10	5	11.75	3	11.53	12.00	2	1,874	0.11%
2020/12/09	3	11.15	8.3	11.07	11.85	-5.3	1,612	-0.33%
2020/12/08	0	0.00	2	10.25	10.80	-2	1,382	-0.14%
2020/12/04	0	0.00	46	9.98	9.98	-46	1,260	-3.65%
2020/12/03	0.2	10.58	38	9.97	9.95	-37.8	1,269	-2.98%
2020/12/02	0.1	10.25	13	10.21	10.20	-13	1,232	-1.05%
2020/12/01	2	9.94	10	9.79	9.94	-8	1,124	-0.71%
2020/11/27	0	0.00	1	9.64	9.64	-1	1,048	-0.10%
2020/11/25	30	9.48	0	0.00	9.45	30	1,009	2.97%
2020/11/23	2	9.54	15	9.49	9.50	-13	992	-1.31%
2020/11/20	10	9.50	0	0.00	9.43	10	961	1.04%
2020/11/19	5	9.46	31	9.33	9.40	-26	946	-2.75%
2020/11/18	31	9.26	0	0.00	9.24	31	914	3.39%
2020/11/17	0	0.00	1	9.20	9.22	-1	907	-0.11%
2020/11/16	1	9.20	27	9.23	9.12	-26	922	-2.82%
2020/11/13	27	9.14	20	9.05	9.35	7	927	0.75%
2020/11/12	20	9.07	0	0.00	9.06	20	962	2.08%
2020/10/26	0	0.00	10	9.07	9.06	-10	1,123	-0.89%
2020/10/23	30	9.37	26	9.38	9.15	4	1,137	0.35%
2020/10/22	25	9.16	2	9.01	9.42	23	1,115	2.06%
2020/10/16	1	8.85	0	0.00	8.83	1	1,083	0.09%
2020/10/06	0	0.00	1	9.04	9.01	-1	1,116	-0.09%
2020/09/25	0	0.00	3	8.95	8.95	-3	1,205	-0.25%
2020/09/23	2	9.20	0	0.00	9.21	2	1,223	0.16%
2020/09/22	0	0.00	5	9.34	9.34	-5	1,302	-0.38%
2020/09/21	0	0.00	1	9.50	9.48	-1	1,353	-0.07%
2020/09/18	15	9.38	0	0.00	9.45	15	1,395	1.08%
2020/09/16	0	0.00	2	9.28	9.22	-2	1,381	-0.14%
2020/09/14	0	0.00	1	9.23	9.25	-1	1,389	-0.07%
2020/09/11	2	9.18	0	0.00	9.19	2	1,390	0.14%
2020/09/10	0	0.00	1	9.50	9.47	-1	1,360	-0.07%
2020/09/09	1	9.40	6	9.45	9.52	-5	1,357	-0.37%
2020/09/08	21	9.55	1	9.60	9.43	20	1,351	1.48%
2020/09/03	4	9.32	0	0.00	9.33	4	1,332	0.30%
2020/09/01	5	9.31	0	0.00	9.35	5	1,341	0.37%
2020/08/31	8	9.33	0	0.00	9.26	8	1,402	0.57%
2020/08/28	0	0.00	5	9.19	9.21	-5	1,413	-0.35%
2020/08/27	0	0.00	1	9.27	9.26	-1	1,412	-0.07%
2020/08/26	6	9.23	0	0.00	9.20	6	1,409	0.43%
2020/08/24	1	9.15	1	9.16	9.13	0	1,406	0.00%
2020/08/20	1	9.09	0	0.00	9.00	1	1,409	0.07%
2020/08/18	1	9.72	7	9.58	9.72	-6	1,366	-0.44%
2020/08/17	10	9.48	0	0.00	9.50	10	1,294	0.77%
2020/08/14	20	9.08	1	9.06	9.15	19	1,249	1.52%
2020/08/12	2	9.03	0	0.00	8.98	2	1,282	0.16%
2020/08/11	1	9.16	104	9.14	9.11	-103	1,293	-7.96%	大賣/鉅額交易
2020/07/31	0	0.00	5	9.50	9.48	-5	1,310	-0.38%
2020/07/30	8	9.50	0	0.00	9.65	8	1,308	0.61%
2020/07/29	0	0.00	6	9.27	9.60	-6	1,267	-0.47%
2020/07/27	1	9.17	0	0.00	9.17	1	1,267	0.08%
2020/07/17	0	0.00	1	9.73	9.34	-1	1,331	-0.08%
2020/07/16	0	0.00	5	9.63	9.63	-5	1,338	-0.37%
2020/07/15	0	0.00	11	9.65	9.61	-11	1,353	-0.81%
2020/07/14	0	0.00	3	9.75	9.72	-3	1,417	-0.21%
2020/07/13	0	0.00	50	9.79	9.79	-50	1,491	-3.35%
2020/07/09	2	10.15	6	10.13	10.05	-4	1,495	-0.27%
2020/07/08	6	10.15	15	10.15	10.20	-9	1,483	-0.61%
2020/07/06	35	10.32	0	0.00	10.15	35	1,459	2.40%
2020/07/02	47	10.18	5	10.18	10.15	42	1,448	2.90%
2020/07/01	32	10.49	1	10.10	10.40	31	1,421	2.18%
2020/06/30	0	0.00	15	10.20	9.90	-15	1,334	-1.12%
2020/06/29	15	9.51	23	9.79	10.05	-8	1,280	-0.62%
2020/06/24	0	0.00	8	9.17	9.17	-8	1,225	-0.65%
2020/06/17	0	0.00	20	9.30	9.30	-20	1,244	-1.61%
2020/06/16	3	9.22	0	0.00	9.23	3	1,262	0.24%
2020/06/15	1	9.22	0	0.00	9.16	1	1,296	0.08%
2020/06/09	0	0.00	9	9.95	9.93	-9	1,380	-0.65%
2020/06/08	3	10.10	13	10.00	9.99	-10	1,403	-0.71%
2020/06/05	37	10.26	1	10.25	10.25	36	1,390	2.59%
2020/06/03	0	0.00	10	9.64	9.65	-10	1,359	-0.74%
2020/05/29	36	9.40	0	0.00	9.38	36	1,370	2.63%
2020/05/28	1	9.43	0	0.00	9.43	1	1,379	0.07%
2020/05/27	0	0.00	8	9.65	9.57	-8	1,385	-0.58%
2020/05/26	9	9.69	0	0.00	9.62	9	1,394	0.65%
2020/05/20	0	0.00	40	9.93	9.89	-40	1,414	-2.83%
2020/05/19	30	10.00	15	10.02	9.95	15	1,410	1.06%
2020/05/18	20	10.02	0	0.00	10.10	20	1,390	1.44%
2020/05/14	7	10.03	2	9.82	9.82	5	1,359	0.37%
2020/05/11	1	9.80	0	0.00	9.90	1	1,359	0.07%
2020/05/06	0	0.00	5	9.90	9.83	-5	1,390	-0.36%
2020/05/05	5	10.10	0	0.00	9.90	5	1,390	0.36%
2020/04/30	3	10.40	28	10.46	10.15	-25	1,400	-1.78%
2020/04/29	22	9.99	5	9.80	10.40	17	1,407	1.21%
2020/04/28	11	9.80	0	0.00	9.72	11	1,366	0.80%
2020/04/23	0	0.00	4	9.75	9.64	-4	1,549	-0.26%
2020/04/22	3	9.67	8	9.50	9.75	-5	1,576	-0.32%
2020/04/21	2	9.65	0	0.00	9.60	2	1,569	0.13%
2020/04/20	0	0.00	1	9.87	9.82	-1	1,554	-0.06%
2020/04/17	1	9.70	39	9.82	9.81	-38	1,546	-2.46%
2020/04/16	35	9.19	6	9.23	9.86	29	1,494	1.94%
2020/04/15	6	8.84	0	0.00	8.97	6	1,432	0.42%
2020/04/10	0	8.32	0	0.00	8.22	0	1,415	0.00%
2020/03/25	0	0.00	20	7.08	7.02	-20	1,413	-1.41%
2020/03/19	0	0.00	8	6.27	6.24	-8	1,397	-0.57%
2020/03/18	20	6.72	0	0.00	6.75	20	1,368	1.46%
2020/03/17	0	0.00	2	6.76	6.50	-2	1,359	-0.15%
2020/03/12	0	0.00	15	8.19	8.12	-15	1,300	-1.15%
2020/03/10	0	0.00	21	8.90	9.11	-21	1,275	-1.65%
2020/03/03	0	0.00	10	10.05	10.05	-10	1,337	-0.75%
2020/02/27	0	0.00	15	10.25	10.05	-15	1,485	-1.01%
2020/02/19	1	10.80	0	0.00	10.80	1	1,539	0.06%
2020/02/17	1	10.85	0	0.00	10.85	1	1,550	0.06%
2020/02/14	0	0.00	10	11.10	10.90	-10	1,549	-0.65%
2020/02/13	10	11.10	0	0.00	11.00	10	1,546	0.65%
2020/02/11	1	11.10	0	0.00	11.25	1	1,566	0.06%
2020/02/10	0	0.00	5	11.00	11.25	-5	1,596	-0.31%
2020/02/03	0	0.00	36	10.30	10.30	-36	1,687	-2.13%
2020/01/30	4	11.18	1	11.15	11.40	3	1,648	0.18%
2020/01/20	1	12.30	6	12.47	12.35	-5	1,590	-0.31%
2020/01/17	34	12.78	31	12.75	12.65	3	1,584	0.19%
2020/01/16	2	12.20	0	0.00	12.45	2	1,477	0.14%
2020/01/15	30	12.20	0	0.00	12.20	30	1,450	2.07%
2020/01/13	0	0.00	1	12.30	12.30	-1	1,455	-0.07%
2020/01/07	0	0.00	1	12.05	11.95	-1	1,468	-0.07%
2020/01/06	0	0.00	1	12.10	12.05	-1	1,536	-0.07%
2020/01/02	1	12.30	0	0.00	12.30	1	1,692	0.06%
2019/12/30	1	12.40	7	12.30	12.30	-6	1,685	-0.36%
2019/12/27	5	12.29	0	0.00	12.45	5	1,685	0.30%
2019/12/16	1	12.25	3	12.25	12.20	-2	1,675	-0.12%
2019/12/12	0	0.00	4	12.10	12.10	-4	1,657	-0.24%
2019/12/11	3	12.15	1	12.15	12.15	2	1,650	0.12%
2019/12/10	1	12.30	0	0.00	12.35	1	1,637	0.06%
2019/12/09	0	0.00	2	12.35	12.35	-2	1,632	-0.12%
2019/12/06	1	12.40	0	0.00	12.40	1	1,629	0.06%
2019/12/05	5	12.55	0	0.00	12.50	5	1,626	0.31%
2019/12/03	10	12.95	0	0.00	12.65	10	1,645	0.61%
2019/12/02	25	12.52	0	0.00	12.80	25	1,687	1.48%
2019/11/29	2	12.70	6	12.70	12.45	-4	1,651	-0.24%
2019/11/28	6	12.78	25	12.85	12.60	-19	1,649	-1.15%
2019/11/27	27	12.35	3	12.67	12.85	24	1,610	1.49%
2019/11/26	4	12.38	0	0.00	12.35	4	1,508	0.27%
2019/11/25	10	12.70	1	12.65	12.65	9	1,444	0.62%
2019/11/22	2	11.95	0	0.00	11.90	2	1,376	0.15%
2019/11/21	0	0.00	100	12.01	12.05	-100	1,378	-7.25%
2019/11/15	1	11.95	0	0.00	11.95	1	1,370	0.07%
2019/11/14	0	0.00	1	12.00	11.85	-1	1,374	-0.07%
2019/11/11	0	0.00	1	11.95	11.95	-1	1,365	-0.07%
2019/11/07	5	12.66	21	12.44	12.45	-16	1,342	-1.19%
2019/11/06	7	12.59	0	0.00	13.00	7	1,290	0.54%
2019/11/01	0	0.00	8	11.90	11.90	-8	1,177	-0.68%
2019/10/31	1	11.85	0	0.00	11.80	1	1,195	0.08%
2019/10/29	0	0.00	1	11.90	11.90	-1	1,210	-0.08%
2019/10/22	0	0.00	12	12.34	12.25	-12	1,554	-0.77%
2019/10/21	0	0.00	4	12.46	12.40	-4	1,740	-0.23%
2019/10/18	6	12.60	0	0.00	12.60	6	1,744	0.34%
2019/10/15	1	12.35	0	0.00	12.30	1	1,736	0.06%
2019/10/14	2	12.53	13	12.90	12.50	-11	1,731	-0.64%
2019/10/09	7	12.44	5	13.00	12.80	2	1,682	0.12%
2019/10/08	0	0.00	1	11.55	12.15	-1	1,540	-0.06%
2019/09/27	0	0.00	15	11.70	11.70	-15	1,554	-0.96%
2019/09/26	0	0.00	4	12.03	11.80	-4	1,555	-0.26%
2019/09/12	9	12.55	0	0.00	12.45	9	1,566	0.57%
2019/09/11	0	0.00	3	12.42	12.40	-3	1,567	-0.19%
2019/09/09	0	0.00	5	12.40	12.50	-5	1,557	-0.32%
2019/09/05	6	12.63	5	12.60	12.50	1	1,568	0.06%
2019/09/04	38	12.40	10	12.70	12.70	28	1,545	1.81%
2019/09/03	1	11.95	4	12.00	12.00	-3	1,499	-0.20%
2019/08/23	0	0.00	11	11.95	11.85	-11	1,623	-0.68%
2019/08/21	1	11.90	1	11.95	11.95	0	1,678	0.00%
2019/08/19	0	0.00	1	12.20	12.20	-1	1,682	-0.06%
2019/08/08	3	11.80	1	11.80	11.80	2	1,667	0.12%
2019/08/07	1	11.85	2	11.85	11.75	-1	1,665	-0.06%
2019/08/06	1	11.45	3	11.38	11.85	-2	1,673	-0.12%
2019/08/05	12	11.89	50	11.91	11.80	-38	1,656	-2.29%
2019/08/02	5	12.10	0	0.00	12.15	5	1,649	0.30%
2019/08/01	0	0.00	1	12.50	12.50	-1	1,645	-0.06%
2019/07/31	1	12.50	0	0.00	12.65	1	1,641	0.06%
2019/07/30	1	12.35	0	0.00	12.45	1	1,631	0.06%
2019/07/29	4	13.11	0	0.00	12.85	4	1,608	0.25%
2019/07/26	2	13.20	22	13.21	13.15	-20	1,571	-1.27%
2019/07/25	6	13.11	8	13.10	13.15	-2	1,544	-0.13%
2019/07/24	44	13.66	24	13.46	13.60	20	1,482	1.35%
2019/07/23	13	13.13	22	12.91	13.20	-9	1,278	-0.70%
2019/07/22	0	0.00	5	11.95	12.00	-5	1,098	-0.46%
2019/07/18	0	0.00	2	11.90	11.85	-2	1,116	-0.18%
2019/07/17	2	12.10	0	0.00	12.10	2	1,109	0.18%
2019/07/16	2	12.33	6	12.34	12.30	-4	1,106	-0.36%
2019/07/15	5	12.10	0	0.00	12.20	5	1,094	0.46%
2019/07/11	1	11.90	0	0.00	12.00	1	1,097	0.09%
2019/07/10	1	11.90	0	0.00	11.90	1	1,096	0.09%
2019/07/04	1	12.00	2	12.00	12.00	-1	1,197	-0.08%
2019/07/03	10	12.10	0	0.00	12.00	10	1,258	0.79%
2019/07/02	0	0.00	2	11.95	11.95	-2	1,284	-0.16%
2019/07/01	1	11.90	0	0.00	11.85	1	1,302	0.08%
2019/06/20	0	0.00	80	11.81	11.90	-80	1,589	-5.03%
2019/06/19	6	11.85	1	11.95	11.85	5	1,656	0.30%
2019/06/18	1	11.80	0	0.00	11.85	1	1,683	0.06%
2019/06/14	10	12.25	0	0.00	12.00	10	1,896	0.53%
2019/06/13	2	11.85	10	11.65	12.20	-8	1,915	-0.42%
2019/06/12	0	0.00	30	11.70	11.85	-30	1,954	-1.53%
2019/06/11	30	11.80	210	11.80	11.85	-180	1,998	-9.00%	大賣/鉅額交易
2019/06/10	10	12.25	2	12.25	12.15	8	2,212	0.36%
2019/06/06	2	12.05	0	0.00	11.95	2	2,302	0.09%
2019/06/04	118	12.32	100	12.10	12.10	18	2,376	0.76%	大買/
2019/06/03	90	12.16	90	12.25	12.25	0	2,389	0.00%
2019/05/31	6	12.50	8	12.46	12.50	-2	2,381	-0.08%
2019/05/30	3	11.97	0	0.00	11.80	3	2,339	0.13%
2019/05/29	0	0.00	2	11.53	12.10	-2	2,382	-0.08%
2019/05/28	0	0.00	1	10.80	11.00	-1	2,364	-0.04%
2019/05/27	61	10.94	67	10.61	10.60	-6	2,405	-0.25%
2019/05/24	6	10.89	0	0.00	10.90	6	2,470	0.24%
2019/05/23	0	0.00	20	10.90	10.95	-20	2,539	-0.79%
2019/05/22	20	11.23	0	0.00	11.10	20	2,955	0.68%
2019/05/21	0	0.00	1	11.05	11.10	-1	3,107	-0.03%
2019/05/20	6	10.85	6	10.85	10.85	0	3,233	0.00%
2019/05/17	0	0.00	5	11.30	10.85	-5	3,348	-0.15%
2019/05/14	0	0.00	2	11.10	11.40	-2	4,398	-0.05%
2019/05/13	0	0.00	2	11.25	11.30	-2	4,400	-0.05%
2019/05/10	5	11.50	0	0.00	11.30	5	4,461	0.11%
2019/05/09	5	11.59	1	11.60	11.30	4	4,471	0.09%
2019/05/08	0	0.00	5	11.65	11.65	-5	4,487	-0.11%
2019/04/30	2	11.88	0	0.00	11.95	2	4,589	0.04%
2019/04/29	0	0.00	6	11.85	11.75	-6	4,624	-0.13%
2019/04/26	0	0.00	4	12.16	12.05	-4	4,618	-0.09%
2019/04/25	4	12.40	0	0.00	12.30	4	4,622	0.09%
2019/04/24	1	12.65	0	0.00	12.50	1	4,648	0.02%
2019/04/18	1	13.00	0	0.00	12.90	1	4,800	0.02%
2019/04/17	4	13.30	6	13.30	13.20	-2	4,889	-0.04%
2019/04/16	1	13.15	0	0.00	13.25	1	4,915	0.02%
2019/04/15	0	0.00	1	13.30	13.40	-1	4,931	-0.02%
2019/04/11	1	13.30	0	0.00	13.15	1	4,925	0.02%
2019/04/10	1	13.60	0	0.00	13.50	1	4,916	0.02%
2019/04/09	12	13.75	6	13.83	13.60	6	4,917	0.12%
2019/04/01	0	0.00	25	13.45	13.55	-25	4,882	-0.51%
2019/03/27	1	13.40	0	0.00	13.40	1	4,819	0.02%
2019/03/26	20	13.35	17	13.46	13.45	3	4,811	0.06%
2019/03/25	3	13.15	1	13.00	13.05	2	4,727	0.04%
2019/03/22	70	14.05	5	13.70	13.70	65	4,668	1.39%
2019/03/21	6	13.95	2	13.95	13.85	4	4,603	0.09%
2019/03/20	15	13.98	32	13.99	13.90	-17	4,620	-0.37%
2019/03/19	4	13.90	0	0.00	13.70	4	4,517	0.09%
2019/03/18	5	13.80	11	13.68	13.65	-6	4,521	-0.13%
2019/03/14	2	13.50	0	0.00	13.55	2	4,478	0.04%
2019/03/13	3	13.82	4	13.75	13.55	-1	4,484	-0.02%
2019/03/12	1	13.80	1	13.70	13.85	0	4,278	0.00%
2019/03/11	4	13.45	0	0.00	13.50	4	4,215	0.09%
2019/03/08	8	13.35	8	13.35	13.35	0	4,270	0.00%
2019/03/06	0	0.00	1	13.75	13.50	-1	4,560	-0.02%
2019/03/05	1	13.70	5	13.65	13.60	-4	4,592	-0.09%
2019/03/04	81	13.70	1	13.90	13.75	80	4,615	1.73%
2019/02/27	1	13.60	1	13.70	13.40	0	4,559	0.00%
2019/02/26	3	13.75	2	14.05	13.60	1	4,549	0.02%
2019/02/22	14	13.90	23	14.00	13.90	-9	4,631	-0.19%
2019/02/21	21	14.35	10	14.28	14.20	11	4,791	0.23%
2019/02/20	2	13.75	2	13.55	13.80	0	4,419	0.00%
2019/02/19	4	13.35	4	13.45	13.40	0	4,383	0.00%
2019/02/18	87	13.56	1	13.35	13.30	86	4,282	2.01%
2019/02/15	16	13.21	22	13.27	13.50	-6	4,257	-0.14%
2019/02/14	43	12.81	77	13.04	13.30	-34	3,899	-0.87%
2019/02/13	2	11.85	0	0.00	12.10	2	3,326	0.06%
2019/02/12	2	11.80	0	0.00	11.85	2	3,301	0.06%
2019/01/29	1	11.65	0	0.00	11.65	1	3,475	0.03%
2019/01/24	20	12.00	0	0.00	11.95	20	3,561	0.56%
2019/01/23	1	12.25	2	12.03	11.95	-1	3,627	-0.03%
2019/01/22	0	0.00	10	11.80	11.80	-10	3,580	-0.28%
2019/01/21	40	12.08	10	12.05	12.00	30	3,609	0.83%
2019/01/16	15	12.22	10	11.95	11.95	5	3,757	0.13%
2019/01/15	0	0.00	5	12.00	12.00	-5	3,741	-0.13%
2019/01/14	0	0.00	18	11.93	11.95	-18	3,748	-0.48%
2019/01/11	52	12.24	65	11.94	11.85	-13	3,767	-0.35%
2019/01/10	14	12.24	12	12.29	12.15	2	3,805	0.05%
2019/01/09	25	12.00	42	12.15	12.10	-17	3,700	-0.46%
2019/01/08	13	11.83	1	11.90	11.95	12	3,617	0.33%
2019/01/07	10	11.55	1	11.45	11.45	9	3,607	0.25%
2019/01/04	3	11.18	2	11.18	11.20	1	3,657	0.03%
2019/01/03	2	11.33	10	11.38	11.30	-8	3,719	-0.22%
2019/01/02	20	11.28	10	11.41	11.40	10	3,756	0.27%
2018/12/27	0	0.00	15	11.15	11.15	-15	3,805	-0.39%
2018/12/26	0	0.00	4	10.95	10.95	-4	3,822	-0.10%
2018/12/25	12	11.35	4	11.24	11.15	8	3,873	0.21%
2018/12/22	2	11.05	40	11.05	11.05	-38	4,167	-0.91%
2018/12/21	6	11.24	4	11.08	11.25	2	4,641	0.04%
2018/12/20	0	0.00	5	11.15	11.15	-5	4,676	-0.11%
2018/12/19	0	0.00	5	11.45	11.45	-5	4,823	-0.10%
2018/12/14	2	11.70	0	0.00	11.70	2	4,984	0.04%
2018/12/13	4	12.05	3	12.08	11.90	1	4,992	0.02%
2018/12/12	10	11.84	1	11.80	11.90	9	4,985	0.18%
2018/12/11	3	11.65	0	0.00	11.50	3	4,952	0.06%
2018/12/10	1	11.65	0	0.00	11.50	1	5,190	0.02%
2018/12/06	1	11.75	1	12.15	11.45	0	5,373	0.00%
2018/12/05	1	12.25	0	0.00	12.25	1	5,403	0.02%
2018/12/04	50	12.50	1	12.45	12.45	49	5,557	0.88%
2018/12/03	20	12.45	52	12.41	12.45	-32	5,681	-0.56%
2018/11/30	47	12.35	10	12.70	12.10	37	5,737	0.64%
2018/11/29	0	0.00	43	12.54	12.55	-43	5,547	-0.78%
2018/11/28	0	0.00	24	12.14	12.15	-24	5,492	-0.44%
2018/11/26	2	11.63	0	0.00	11.60	2	5,495	0.04%
2018/11/23	1	11.60	1	11.65	11.60	0	5,515	0.00%
2018/11/22	51	12.30	0	0.00	11.70	51	5,509	0.93%
2018/11/21	0	0.00	3	12.03	12.00	-3	5,440	-0.06%
2018/11/20	44	11.94	54	12.13	12.15	-10	5,402	-0.19%
2018/11/19	10	11.45	11	11.58	11.60	-1	5,232	-0.02%
2018/11/16	10	11.41	52	11.50	11.25	-42	5,282	-0.80%
2018/11/15	10	11.15	0	0.00	11.20	10	5,284	0.19%
2018/11/14	60	11.01	10	11.00	11.00	50	5,706	0.88%
2018/11/13	1	10.55	2	10.70	10.75	-1	5,712	-0.02%
2018/11/12	0	0.00	10	10.75	10.75	-10	5,819	-0.17%
2018/11/09	7	11.21	8	11.01	11.00	-1	6,495	-0.02%
2018/11/08	12	11.42	1	11.25	11.10	11	6,657	0.17%
2018/11/07	5	11.15	6	11.13	11.10	-1	6,825	-0.01%
2018/11/06	53	10.99	50	11.16	11.00	3	7,162	0.04%
2018/11/02	5	10.54	1	10.55	10.60	4	7,525	0.05%
2018/11/01	0	0.00	1	10.30	10.25	-1	7,496	-0.01%
2018/10/31	0	0.00	2	10.15	10.20	-2	7,509	-0.03%
2018/10/30	0	0.00	1	9.55	9.80	-1	7,544	-0.01%
2018/10/29	1	9.79	0	0.00	9.45	1	7,531	0.01%
2018/10/26	14	10.02	21	9.66	9.60	-7	7,602	-0.09%
2018/10/25	4	10.05	33	10.24	9.95	-29	7,731	-0.38%
2018/10/24	0	0.00	2	11.20	11.05	-2	7,651	-0.03%
2018/10/23	1	11.25	8	11.25	11.05	-7	7,627	-0.09%
2018/10/22	3	11.37	20	11.35	11.35	-17	7,663	-0.22%
2018/10/19	0	0.00	30	11.05	11.15	-30	7,666	-0.39%
2018/10/18	5	11.27	8	11.32	11.20	-3	7,659	-0.04%
2018/10/17	1	11.40	1	11.20	11.10	0	7,625	0.00%
2018/10/16	0	0.00	8	11.38	11.20	-8	7,669	-0.10%
2018/10/15	1	11.65	2	11.53	11.40	-1	7,714	-0.01%
2018/10/12	2	11.28	31	11.11	11.40	-29	7,700	-0.38%
2018/10/11	1	11.55	50	11.58	11.55	-49	7,646	-0.64%
2018/10/08	3	12.95	3	12.92	13.00	0	7,590	0.00%
2018/10/04	2	13.95	2	13.90	13.75	0	7,692	0.00%
2018/10/03	1	14.10	8	14.05	14.00	-7	7,693	-0.09%
2018/10/02	11	14.69	3	14.48	14.40	8	7,712	0.10%
2018/10/01	47	14.61	42	14.65	14.60	5	7,767	0.06%
2018/09/28	38	14.62	30	14.60	14.75	8	7,659	0.10%
2018/09/27	2	13.78	5	13.81	13.90	-3	7,228	-0.04%
2018/09/26	0	0.00	3	13.75	13.85	-3	7,241	-0.04%
2018/09/25	30	13.75	3	13.27	13.65	27	7,153	0.38%
2018/09/21	0	0.00	4	13.13	13.25	-4	7,089	-0.06%
2018/09/20	2	13.10	3	13.20	13.15	-1	7,071	-0.01%
2018/09/19	0	0.00	2	13.50	13.40	-2	7,074	-0.03%
2018/09/18	0	0.00	3	13.30	13.30	-3	7,094	-0.04%
2018/09/17	1	13.75	0	0.00	13.65	1	7,134	0.01%
2018/09/14	134	13.60	42	13.80	13.85	92	7,143	1.29%	大買/
2018/09/13	18	13.60	8	13.70	13.85	10	7,001	0.14%
2018/09/12	2	12.40	0	0.00	12.60	2	6,890	0.03%
2018/09/11	3	12.05	3	12.17	12.50	0	7,002	0.00%
2018/09/10	3	12.30	1	13.00	12.00	2	7,069	0.03%
2018/09/07	2	13.50	1	13.85	13.30	1	7,256	0.01%
2018/09/06	22	14.58	12	14.90	14.20	10	7,189	0.14%
2018/09/05	2	15.10	2	15.20	15.00	0	7,131	0.00%
2018/09/04	2	15.00	1	15.00	15.00	1	7,254	0.01%
2018/09/03	6	15.03	3	15.05	14.90	3	7,778	0.04%
2018/08/31	0	0.00	6	15.05	15.35	-6	8,133	-0.07%
2018/08/30	3	15.47	1	15.50	15.25	2	8,257	0.02%
2018/08/29	1	15.30	0	0.00	15.30	1	8,471	0.01%
2018/08/28	2	15.50	0	0.00	15.25	2	8,573	0.02%
2018/08/27	3	15.40	1	15.40	15.40	2	8,625	0.02%
2018/08/23	7	15.41	7	15.28	15.25	0	8,753	0.00%
2018/08/22	12	15.56	11	15.56	15.60	1	8,874	0.01%
2018/08/21	16	15.63	22	15.70	15.95	-6	8,914	-0.07%
2018/08/20	2	15.00	17	14.99	15.20	-15	8,707	-0.17%
2018/08/17	10	15.60	5	15.70	15.30	5	9,062	0.06%
2018/08/16	49	15.74	31	15.62	15.80	18	9,272	0.19%
2018/08/15	61	15.54	57	15.53	15.30	4	8,860	0.05%
2018/08/14	24	15.59	23	15.40	15.65	1	9,143	0.01%
2018/08/13	11	15.34	24	15.11	15.50	-13	9,031	-0.14%
2018/08/10	38	14.93	13	15.22	15.25	25	8,692	0.29%
2018/08/09	0	0.00	1	14.55	14.55	-1	8,364	-0.01%
2018/08/08	1	14.35	0	0.00	14.35	1	8,377	0.01%
2018/08/07	1	14.35	17	14.30	14.60	-16	8,412	-0.19%
2018/08/06	1	14.40	1	14.40	14.40	0	8,487	0.00%
2018/08/03	0	0.00	1	14.80	14.60	-1	8,526	-0.01%
2018/08/02	1	14.85	0	0.00	14.65	1	8,586	0.01%
2018/08/01	2	15.15	1	15.10	15.10	1	8,814	0.01%
2018/07/30	2	14.30	0	0.00	14.40	2	8,857	0.02%
2018/07/25	0	0.00	5	14.45	14.50	-5	9,023	-0.06%
2018/07/24	0	0.00	2	14.53	14.55	-2	9,186	-0.02%
2018/07/23	1	14.00	2	14.05	13.90	-1	9,185	-0.01%
2018/07/20	1	14.20	3	14.18	14.40	-2	9,219	-0.02%
2018/07/19	1	14.60	1	14.55	14.65	0	9,266	0.00%
2018/07/17	51	14.40	0	0.00	14.40	51	9,437	0.54%
2018/07/13	2	14.85	0	0.00	14.80	2	9,523	0.02%
2018/07/12	9	14.64	1	14.50	14.55	8	9,516	0.08%
2018/07/11	3	14.30	0	0.00	14.35	3	9,419	0.03%
2018/07/10	0	0.00	5	14.22	14.50	-5	9,463	-0.05%
2018/07/09	4	14.08	9	14.56	14.00	-5	9,512	-0.05%
2018/07/06	6	14.98	0	0.00	15.35	6	10,175	0.06%
2018/07/05	1	16.20	1	16.30	15.70	0	10,284	0.00%
2018/07/03	4	16.13	0	0.00	16.05	4	10,391	0.04%
2018/07/02	2	16.78	1	17.25	16.65	1	10,387	0.01%
2018/06/28	0	0.00	3	16.40	16.50	-3	10,652	-0.03%
2018/06/26	61	16.55	0	0.00	16.60	61	10,954	0.56%
2018/06/25	1	17.20	15	17.10	17.05	-14	10,964	-0.13%
2018/06/22	18	17.44	5	17.35	17.35	13	10,985	0.12%
2018/06/20	12	18.22	58	17.88	17.80	-46	11,059	-0.42%
2018/06/19	9	18.75	10	18.90	18.35	-1	11,059	-0.01%
2018/06/15	40	18.67	31	18.77	18.70	9	11,049	0.08%
2018/06/14	13	18.22	6	18.05	18.05	7	10,765	0.07%
2018/06/13	1	18.35	0	0.00	18.10	1	10,770	0.01%
2018/06/12	4	18.45	147	18.61	18.25	-143	10,901	-1.31%	大賣/鉅額交易
2018/06/11	268	19.63	124	19.16	18.95	144	11,008	1.31%	大買/大賣/鉅額交易
2018/06/08	6	18.45	12	18.73	19.10	-6	10,514	-0.06%
2018/06/07	56	18.47	4	18.40	18.20	52	10,240	0.51%
2018/06/06	8	18.45	15	18.39	18.20	-7	10,180	-0.07%
2018/06/05	1	18.15	0	0.00	17.85	1	10,018	0.01%
2018/06/04	2	18.05	0	0.00	17.90	2	10,002	0.02%
2018/06/01	2	17.60	14	17.70	17.85	-12	10,038	-0.12%
2018/05/31	0	0.00	23	17.87	17.50	-23	10,315	-0.22%
2018/05/30	34	17.79	1	17.65	17.60	33	10,292	0.32%
2018/05/29	1	18.15	28	18.02	17.85	-27	10,147	-0.27%
2018/05/28	22	18.22	29	18.36	18.00	-7	10,069	-0.07%
2018/05/25	25	18.47	26	18.51	18.10	-1	10,085	-0.01%
2018/05/24	3	17.80	10	18.03	17.75	-7	9,745	-0.07%
2018/05/23	25	17.49	33	17.47	17.30	-8	9,606	-0.08%
2018/05/22	50	16.91	46	16.79	17.80	4	9,825	0.04%
2018/05/21	29	16.08	27	16.05	16.20	2	9,506	0.02%
2018/05/18	20	15.83	16	15.79	15.70	4	9,524	0.04%
2018/05/17	12	16.08	20	16.13	15.95	-8	9,733	-0.08%
2018/05/16	1	16.00	1	16.00	15.85	0	9,950	0.00%
2018/05/15	3	16.25	2	16.25	16.10	1	10,144	0.01%
2018/05/14	20	16.50	8	16.57	16.55	12	10,497	0.11%
2018/05/11	20	16.30	22	16.26	16.25	-2	10,575	-0.02%
2018/05/10	2	16.28	5	16.17	16.20	-3	10,672	-0.03%
2018/05/09	4	16.54	3	16.47	16.45	1	10,885	0.01%
2018/05/08	5	16.26	3	16.35	16.35	2	10,992	0.02%
2018/05/07	11	15.97	2	16.15	15.90	9	11,966	0.08%
2018/05/04	0	0.00	4	16.00	15.80	-4	12,170	-0.03%
2018/05/03	2	16.35	2	16.00	15.90	0	12,251	0.00%
2018/04/30	4	15.75	0	0.00	15.90	4	12,346	0.03%
2018/04/26	8	15.55	3	15.55	15.30	5	12,713	0.04%
2018/04/25	11	16.26	1	16.10	16.30	10	12,815	0.08%
2018/04/24	0	0.00	20	16.25	15.85	-20	13,156	-0.15%
2018/04/23	2	16.90	10	17.35	16.90	-8	14,917	-0.05%
2018/04/20	25	17.75	1	18.00	17.55	24	15,679	0.15%
2018/04/19	3	17.77	4	17.75	17.70	-1	15,685	-0.01%
2018/04/18	2	17.78	0	0.00	17.75	2	15,798	0.01%
2018/04/17	4	17.83	0	0.00	17.55	4	16,022	0.02%
2018/04/16	3	18.27	13	18.35	18.30	-10	16,093	-0.06%
2018/04/13	6	18.33	2	18.50	18.15	4	16,227	0.02%
2018/04/12	35	18.90	47	18.85	18.50	-12	16,365	-0.07%
2018/04/11	6	18.04	37	18.12	18.60	-31	15,701	-0.20%
2018/04/10	1	16.90	3	16.98	16.95	-2	15,752	-0.01%
2018/04/09	1	16.70	41	16.70	16.55	-40	15,993	-0.25%
2018/04/03	11	16.64	4	16.86	17.00	7	16,127	0.04%
2018/04/02	3	16.72	21	16.98	16.80	-18	16,570	-0.11%
2018/03/31	23	16.66	23	16.95	16.55	0	17,177	0.00%
2018/03/30	23	17.24	4	17.19	17.10	19	17,208	0.11%
2018/03/29	2	17.75	8	18.03	17.75	-6	17,274	-0.03%
2018/03/28	40	18.38	20	18.50	18.10	20	17,640	0.11%
2018/03/27	28	18.49	3	18.42	18.40	25	18,281	0.14%
2018/03/26	0	0.00	3	17.98	18.15	-3	18,534	-0.02%
2018/03/23	16	17.46	20	17.40	17.60	-4	19,248	-0.02%
2018/03/22	6	18.28	62	18.40	18.15	-56	20,224	-0.28%
2018/03/21	11	19.28	71	19.05	18.95	-60	21,539	-0.28%
2018/03/20	5	19.00	2	18.95	18.90	3	22,813	0.01%
2018/03/19	13	19.22	1	19.15	18.95	12	22,827	0.05%
2018/03/16	16	19.55	11	19.55	19.25	5	22,807	0.02%
2018/03/15	70	19.35	10	19.44	19.30	60	22,687	0.26%
2018/03/14	1	19.20	5	19.05	18.90	-4	22,511	-0.02%
2018/03/13	14	19.26	5	19.16	19.05	9	22,560	0.04%
2018/03/12	16	19.06	0	0.00	18.85	16	22,635	0.07%
2018/03/09	11	19.11	2	19.15	19.00	9	22,794	0.04%
2018/03/08	2	19.00	16	19.02	19.05	-14	22,885	-0.06%
2018/03/07	24	19.17	4	19.30	18.85	20	23,098	0.09%
2018/03/06	26	19.72	18	19.69	19.50	8	23,089	0.03%
2018/03/05	7	19.30	6	19.27	19.00	1	24,155	0.00%
2018/03/02	6	19.09	3	19.13	19.05	3	26,818	0.01%
2018/03/01	3	19.00	1	19.20	19.20	2	28,230	0.01%
2018/02/27	7	19.50	10	19.53	19.20	-3	28,890	-0.01%
2018/02/26	4	19.15	4	19.08	18.95	0	30,922	0.00%
2018/02/23	19	19.32	7	19.38	19.25	12	32,310	0.04%
2018/02/22	15	19.38	7	19.19	19.35	8	32,584	0.02%
2018/02/21	2	17.95	4	18.21	18.45	-2	32,760	-0.01%
2018/02/12	21	17.36	1	17.55	17.45	20	32,731	0.06%
2018/02/09	7	16.72	7	17.04	17.25	0	32,766	0.00%
2018/02/08	9	18.18	7	18.21	17.75	2	32,672	0.01%
2018/02/07	44	19.29	22	19.26	18.90	22	32,557	0.07%
2018/02/06	32	19.46	8	19.66	18.85	24	32,463	0.07%
2018/02/05	10	20.60	11	20.70	20.90	-1	32,221	0.00%
2018/02/02	12	21.71	58	21.88	21.50	-46	32,371	-0.14%
2018/02/01	52	21.80	25	21.94	21.40	27	32,749	0.08%
2018/01/31	9	21.82	23	21.85	21.65	-14	34,120	-0.04%
2018/01/30	34	22.02	68	22.13	21.60	-34	36,388	-0.09%
2018/01/29	4	20.88	9	20.79	21.20	-5	37,916	-0.01%
2018/01/26	8	20.44	7	20.68	20.35	1	37,889	0.00%
2018/01/25	46	20.71	43	20.67	20.30	3	39,433	0.01%
2018/01/24	134	20.93	74	21.17	20.90	60	39,723	0.15%	大買/
2018/01/23	80	21.17	78	21.14	20.65	2	39,770	0.01%
2018/01/22	6	20.63	33	20.75	20.50	-27	39,783	-0.07%
2018/01/19	16	21.03	3	20.92	21.00	13	40,304	0.03%
2018/01/18	54	21.56	73	21.83	20.90	-19	40,401	-0.05%
2018/01/17	224	22.05	235	22.21	21.85	-11	40,078	-0.03%	大買/大賣/
2018/01/16	43	21.57	85	21.33	21.85	-42	38,351	-0.11%
2018/01/15	2	19.93	5	19.93	19.90	-3	37,552	-0.01%
2018/01/12	13	20.15	4	20.03	19.90	9	37,450	0.02%
2018/01/11	36	20.04	18	20.23	19.90	18	37,492	0.05%
2018/01/10	8	19.76	13	19.62	19.50	-5	37,260	-0.01%
2018/01/09	7	19.63	3	19.67	19.55	4	37,265	0.01%
2018/01/08	76	20.15	108	20.22	19.95	-32	37,090	-0.09%	大賣/
2018/01/05	64	20.87	22	21.08	20.75	42	36,890	0.11%
2018/01/04	32	20.98	13	21.09	20.90	19	36,732	0.05%
2018/01/03	43	20.89	37	21.05	20.85	6	36,515	0.02%
2018/01/02	5	20.12	3	20.42	20.35	2	36,121	0.01%