普安 (2495)-台新-高雄券商分點個股進出

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

普安

(2495)

可現股當沖

股價
35.75
漲跌
▼0.35
漲幅
-0.97%
成交量
3,621張
產業
上市電腦週邊類股
152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

普安 (2495)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	4.5	36.51	1	36.75	35.75	3.5	9,338	0.04%
2024/11/21	8	35.99	10	36.24	36.10	-2	9,303	-0.02%
2024/11/20	4	35.08	4	34.95	35.00	0	9,271	0.00%
2024/11/19	3	36.12	5	36.39	36.00	-2	9,211	-0.02%
2024/11/18	3	35.75	115	35.73	35.15	-112	9,164	-1.22%	大賣/鉅額交易
2024/11/15	17	35.16	56	36.16	35.15	-39	9,132	-0.43%
2024/11/14	29	37.30	19	37.83	36.65	10	9,067	0.11%
2024/11/13	76	38.43	28	38.14	38.55	48	8,967	0.54%
2024/11/12	1	37.00	19	36.90	36.80	-18	8,811	-0.20%
2024/11/11	46	38.63	43	37.84	37.85	3	8,801	0.03%
2024/11/08	38	37.74	34	37.36	38.40	4	8,706	0.05%
2024/11/07	3	35.17	14	35.32	35.60	-11	8,468	-0.13%
2024/11/06	4	35.51	6	35.83	35.00	-2	8,457	-0.02%
2024/11/05	5	34.88	6	34.88	34.80	-1	8,431	-0.01%
2024/11/04	126	34.55	21.8	34.52	34.50	104.2	8,479	1.23%	大買/鉅額交易
2024/11/01	6	36.13	22	35.97	36.30	-16	8,402	-0.19%
2024/10/30	40	37.00	15	36.84	36.75	25	8,340	0.30%
2024/10/29	167	38.78	175	38.38	37.40	-8	8,219	-0.10%	大買/大賣/
2024/10/28	89	38.14	166	37.81	37.30	-77	7,624	-1.01%	大賣/
2024/10/25	655.1	39.59	481.9	39.32	39.00	173.2	7,341	2.36%	大買/大賣/鉅額交易
2024/10/24	10	36.09	67.5	38.35	39.05	-57.5	5,613	-1.02%
2024/10/23	78	35.68	51	35.62	35.50	27	5,295	0.51%
2024/10/22	60	35.25	67	35.46	35.85	-7	5,189	-0.13%
2024/10/21	28	33.10	13	33.31	33.80	15	5,007	0.30%
2024/10/18	77	33.58	46	33.24	33.50	31	4,988	0.62%
2024/10/17	24	31.81	10	32.66	32.80	14	4,860	0.29%
2024/10/16	3	29.85	0	0.00	29.85	3	4,923	0.06%
2024/10/14	0	0.00	1	30.30	30.15	-1	5,307	-0.02%
2024/10/11	5	30.37	6	30.39	29.90	-1	5,348	-0.02%
2024/10/09	8	33.02	27	33.00	32.30	-19	5,322	-0.36%
2024/10/08	6	34.48	19	34.28	34.05	-13	5,351	-0.24%
2024/10/07	54	35.07	170.5	35.13	35.00	-116.5	5,469	-2.13%	大賣/鉅額交易
2024/10/04	80	33.81	1	33.85	33.65	79	5,549	1.42%
2024/10/01	2	34.53	2	34.08	34.35	0	6,123	0.00%
2024/09/30	10	34.24	65	34.58	34.25	-55	6,348	-0.87%
2024/09/27	122	35.36	124	34.74	34.90	-2	6,682	-0.03%	大買/大賣/
2024/09/26	129	34.73	66	34.87	35.15	63	7,067	0.89%	大買/
2024/09/25	113	34.78	193.3	34.63	34.90	-80.2	7,231	-1.11%	大買/大賣/
2024/09/24	26	34.41	23	34.52	34.35	3	7,318	0.04%
2024/09/23	67	34.19	56.1	34.32	34.00	10.9	7,222	0.15%
2024/09/20	21	33.73	38	33.72	34.40	-17	7,083	-0.24%
2024/09/19	31	31.37	0	0.00	31.30	31	6,825	0.45%
2024/09/18	5	31.72	6	31.64	30.80	-1	6,845	-0.01%
2024/09/16	4	32.09	4	31.70	31.60	0	6,872	0.00%
2024/09/13	3.1	32.04	4	31.81	31.75	-0.9	6,892	-0.01%
2024/09/12	34	31.66	19	31.79	31.80	15	6,887	0.22%
2024/09/11	7.5	29.95	7	29.94	29.35	0.5	6,887	0.01%
2024/09/10	18	33.18	17	31.68	31.50	1	6,827	0.01%
2024/09/09	23	32.87	29.1	32.41	33.25	-6.1	6,802	-0.09%
2024/09/06	83	33.35	74	33.46	32.05	9	6,759	0.13%
2024/09/05	221	34.24	74.1	34.38	34.20	146.9	6,632	2.22%	大買/鉅額交易
2024/09/04	45	33.57	28	33.12	33.15	17	6,400	0.27%
2024/09/03	58	33.66	25	33.48	33.00	33	6,324	0.52%
2024/09/02	35	33.76	56	33.29	33.70	-21	6,280	-0.33%
2024/08/30	7	31.59	3	31.75	31.55	4	6,276	0.06%
2024/08/29	25	31.58	0	0.00	31.85	25	6,726	0.37%
2024/08/28	9	31.51	3	31.40	31.60	6	6,771	0.09%
2024/08/27	6	30.37	7	30.79	31.10	-1	6,853	-0.01%
2024/08/26	0	0.00	5	30.08	30.10	-5	7,023	-0.07%
2024/08/23	0	0.00	1	29.90	29.95	-1	7,449	-0.01%
2024/08/22	1	30.45	1	30.60	30.50	0	7,694	0.00%
2024/08/21	0	0.00	3	31.15	30.65	-3	7,878	-0.04%
2024/08/20	1	30.65	3	31.12	31.00	-2	7,927	-0.03%
2024/08/19	5	31.20	2	31.15	31.10	3	8,006	0.04%
2024/08/16	0	0.00	3	31.40	30.80	-3	8,184	-0.04%
2024/08/15	8	30.57	7	30.61	30.75	1	8,231	0.01%
2024/08/14	1	30.55	4	30.40	30.30	-3	8,231	-0.04%
2024/08/13	26	30.93	1	31.30	31.10	25	8,225	0.30%
2024/08/12	3	30.85	0	0.00	30.55	3	8,253	0.04%
2024/08/09	3	28.55	0	0.00	28.50	3	8,258	0.04%
2024/08/07	10	27.41	15	27.46	27.80	-5	8,274	-0.06%
2024/08/06	0	0.00	18.5	24.80	25.80	-18.5	8,252	-0.22%
2024/08/05	4	26.95	15	27.55	26.95	-11	8,168	-0.13%
2024/08/02	10	30.55	0	0.00	29.90	10	8,134	0.12%
2024/07/31	1	30.15	2	30.20	30.00	-1	8,092	-0.01%
2024/07/30	11	29.33	1.1	29.01	29.60	9.9	8,075	0.12%
2024/07/29	1	29.50	7	29.70	29.35	-6	8,042	-0.07%
2024/07/26	45	30.29	3	30.28	30.10	42	8,020	0.52%
2024/07/23	0	0.00	6.1	31.66	31.70	-6.1	8,004	-0.08%
2024/07/22	5	31.34	19	30.93	31.00	-14	7,977	-0.18%
2024/07/19	10	32.61	76	32.45	32.40	-66	7,923	-0.83%
2024/07/18	26	33.23	24	32.52	33.25	2	7,879	0.03%
2024/07/17	33	34.58	38	34.36	33.95	-5	7,779	-0.06%
2024/07/16	106	34.97	90	35.41	34.95	16	7,618	0.21%	大買/
2024/07/15	74	34.73	45	33.66	33.55	29	7,370	0.39%
2024/07/12	105	33.55	30	33.23	33.35	75	7,217	1.04%	大買/
2024/07/11	5	34.42	13	34.28	34.30	-8	7,161	-0.11%
2024/07/10	6	35.37	3.6	35.54	34.80	2.4	7,114	0.03%
2024/07/09	178.4	34.13	15	33.88	34.65	163.4	7,038	2.32%	大買/鉅額交易
2024/07/08	39	36.86	61	36.28	35.10	-22	6,905	-0.32%
2024/07/05	82.1	37.85	463	39.01	38.25	-380.9	6,672	-5.71%	大賣/鉅額交易
2024/07/04	59	36.21	40	35.76	35.65	19	6,086	0.31%
2024/07/03	116	35.73	165	36.97	35.10	-49	5,823	-0.84%	大買/大賣/
2024/07/02	157.3	34.92	127	34.53	35.50	30.3	5,438	0.56%	大買/大賣/
2024/07/01	6	34.82	163	35.74	35.80	-157	4,867	-3.23%	大賣/鉅額交易
2024/06/28	31	32.03	150.3	32.31	32.55	-119.3	4,619	-2.58%	大賣/鉅額交易
2024/06/27	22	29.98	76	29.75	29.60	-54	4,304	-1.25%
2024/06/26	28	29.85	20	29.45	29.60	8	4,242	0.19%
2024/06/25	19	28.83	13	28.77	29.00	6	4,088	0.15%
2024/06/24	3	28.95	3	28.78	28.75	0	4,049	0.00%
2024/06/21	7	28.81	4	28.85	28.70	3	4,030	0.07%
2024/06/20	14	28.54	14	28.65	28.70	0	3,990	0.00%
2024/06/19	15	27.99	0	0.00	27.75	15	3,959	0.38%
2024/06/18	17	28.12	16	28.69	28.20	1	3,923	0.03%
2024/06/17	13	28.22	6	28.23	28.20	7	3,862	0.18%
2024/06/14	9	28.54	12	28.60	28.30	-3	3,839	-0.08%
2024/06/13	18	28.07	13	27.90	27.90	5	3,782	0.13%
2024/06/12	2	27.90	2	27.85	27.40	0	3,756	0.00%
2024/06/11	12	27.58	23	27.98	27.60	-11	3,731	-0.29%
2024/06/07	9	28.12	1	28.20	28.10	8	3,694	0.22%
2024/06/06	16	29.43	32	29.31	28.10	-16	3,653	-0.44%
2024/06/05	41	29.84	57	29.98	29.55	-16	3,553	-0.45%
2024/06/04	97	30.52	42	29.62	30.60	55	3,322	1.66%
2024/06/03	30	28.40	1	28.75	28.15	29	2,876	1.01%
2024/05/31	25	28.77	44	28.96	28.55	-19	2,861	-0.66%
2024/05/30	58.3	30.11	25	30.65	29.20	33.3	2,781	1.20%
2024/05/29	94	30.81	61.2	30.35	30.70	32.8	2,666	1.23%
2024/05/28	75	29.65	39.3	30.38	30.90	35.7	2,352	1.52%
2024/05/27	7	27.76	17.7	27.91	28.10	-10.7	2,348	-0.46%
2024/05/24	41	25.59	10	25.46	25.55	31	2,247	1.38%
2024/05/23	27	25.29	63	24.97	25.20	-36	2,417	-1.49%
2024/05/22	26	25.38	28	25.30	25.40	-2	2,401	-0.08%
2024/05/21	6	24.20	4	24.39	24.65	2	2,210	0.09%
2024/05/20	20	23.75	0	0.00	23.75	20	2,151	0.93%
2024/05/16	3	24.07	35.2	24.40	23.90	-32.2	2,142	-1.50%
2024/05/15	18	23.75	5	23.69	23.50	13	2,060	0.63%
2024/05/13	0	0.00	40	22.16	22.45	-40	1,963	-2.04%
2024/05/09	1	21.05	0	0.00	21.05	1	1,921	0.05%
2024/05/07	2	21.10	0	0.00	21.25	2	1,927	0.10%
2024/05/03	30	21.22	1	21.00	21.05	29	1,924	1.51%
2024/05/02	10	21.15	0	0.00	21.20	10	1,922	0.52%
2024/04/30	0	0.00	11	21.35	21.40	-11	1,926	-0.57%
2024/04/29	11	21.06	0	0.00	21.25	11	1,929	0.57%
2024/04/25	0	0.00	1	20.65	20.75	-1	1,929	-0.05%
2024/04/22	1	20.50	0	0.00	20.55	1	1,947	0.05%
2024/04/19	0	0.00	84	21.06	20.85	-84	1,945	-4.32%
2024/04/18	2	21.65	0	0.00	21.75	2	1,927	0.10%
2024/04/17	2	21.85	0	0.00	21.85	2	1,926	0.10%
2024/04/16	1	21.60	0	0.00	21.55	1	1,923	0.05%
2024/04/15	0	23.20	2	22.90	22.85	-2	1,903	-0.10%
2024/04/12	84	23.38	12	23.23	23.45	72	1,885	3.82%
2024/04/11	7	22.94	8	22.79	22.65	-1	1,858	-0.05%
2024/04/10	2	22.80	7	22.64	22.85	-5	1,833	-0.27%
2024/04/08	2	21.85	20	21.60	21.70	-18	1,808	-1.00%
2024/04/03	0	0.00	1	21.40	21.55	-1	1,806	-0.06%
2024/04/02	24	21.82	2	21.90	21.50	22	1,812	1.21%
2024/04/01	1	21.90	2	22.10	21.95	-1	1,827	-0.05%
2024/03/29	0	0.00	1	21.65	21.65	-1	1,822	-0.05%
2024/03/28	1	21.81	1	21.90	21.75	0	1,825	0.00%
2024/03/27	1	21.95	24	21.95	22.00	-23	1,824	-1.26%
2024/03/26	5	22.09	20	22.35	21.90	-15	1,819	-0.82%
2024/03/25	3	22.63	0	0.00	22.45	3	1,807	0.17%
2024/03/22	4	22.25	4	22.45	22.60	0	1,800	0.00%
2024/03/21	2	22.25	0	0.00	22.30	2	1,793	0.11%
2024/03/20	0	0.00	1	22.60	22.30	-1	1,801	-0.06%
2024/03/19	10	22.10	15	22.13	22.05	-5	1,804	-0.28%
2024/03/18	32	22.10	0	0.00	22.25	32	1,838	1.74%
2024/03/15	0	0.00	3	22.20	21.90	-3	1,828	-0.16%
2024/03/14	4	22.44	0	0.00	22.45	4	1,830	0.22%
2024/03/13	8	22.92	7	22.62	22.60	1	1,831	0.05%
2024/03/12	5	23.54	109	23.56	23.50	-104	1,820	-5.71%	大賣/鉅額交易
2024/03/08	4	23.53	2	22.90	22.95	2	1,810	0.11%
2024/03/07	7	24.19	5	24.24	24.10	2	1,760	0.11%
2024/03/06	12	24.61	17.1	24.91	24.95	-5.1	1,731	-0.30%
2024/03/05	18	24.27	23	24.22	24.20	-5	1,668	-0.30%
2024/03/04	3	24.17	8	24.02	24.00	-5	1,636	-0.31%
2024/03/01	49	24.66	46	24.84	24.90	3	1,568	0.19%
2024/02/29	104	24.98	62.3	25.09	25.20	41.7	1,457	2.86%	大買/
2024/02/27	127.2	23.32	26	23.41	23.85	101.2	1,207	8.38%	大買/鉅額交易
2024/02/26	59.2	24.04	3	23.83	24.00	56.2	1,127	4.98%
2024/02/23	325	23.00	8	22.63	22.45	317	917	34.55%	大買/鉅額交易
2024/02/22	2	21.75	0	0.00	21.90	2	847	0.24%
2024/02/21	62	21.90	2	21.75	21.70	60	855	7.01%
2024/02/20	2	21.65	0	0.00	21.60	2	920	0.22%
2024/02/19	280	21.88	0	0.00	21.80	280	928	30.17%	大買/鉅額交易
2024/02/16	37	21.30	1	21.30	21.35	36	920	3.91%
2024/02/15	43	20.94	12	20.55	20.90	31	913	3.39%
2024/02/05	2	20.45	0	0.00	20.10	2	898	0.22%
2024/02/02	3	20.57	10	20.65	20.70	-7	904	-0.77%
2024/02/01	0	0.00	7	20.45	20.50	-7	919	-0.76%
2024/01/31	0	0.00	1	20.70	20.40	-1	969	-0.10%
2024/01/30	0	0.00	2	20.70	20.75	-2	966	-0.21%
2024/01/29	2	20.45	0	0.00	20.50	2	960	0.21%
2024/01/25	1	20.50	0	0.00	20.40	1	969	0.10%
2024/01/24	0	0.00	4	20.55	20.50	-4	967	-0.41%
2024/01/23	2	20.30	0	0.00	20.30	2	970	0.21%
2024/01/22	7	20.46	2	20.60	20.40	5	967	0.52%
2024/01/18	4	19.75	3	19.65	19.60	1	964	0.10%
2024/01/17	1	19.95	0	0.00	19.70	1	961	0.10%
2024/01/16	2	20.35	4	20.68	20.20	-2	953	-0.21%
2024/01/15	0	0.00	2	20.55	20.60	-2	948	-0.21%
2024/01/12	3	20.20	0	0.00	20.15	3	961	0.31%
2024/01/11	4	20.25	0	0.00	20.25	4	966	0.41%
2024/01/10	0	0.00	6	20.50	20.25	-6	982	-0.61%
2024/01/09	6	21.05	0	0.00	20.60	6	986	0.61%
2024/01/05	5	21.35	0	0.00	20.95	5	995	0.50%
2024/01/04	0	0.00	3	21.25	21.05	-3	1,001	-0.30%
2024/01/03	3	21.28	0	0.00	21.25	3	1,011	0.30%
2024/01/02	0	0.00	6	21.50	21.40	-6	1,007	-0.60%
2023/12/29	2	21.35	3	21.50	21.30	-1	1,006	-0.10%
2023/12/28	4	21.30	6	21.35	21.35	-2	1,002	-0.20%
2023/12/27	8	21.20	21	21.31	21.20	-13	997	-1.30%
2023/12/26	0	0.00	9	20.70	20.75	-9	969	-0.93%
2023/12/25	2	20.80	2	21.05	20.55	0	971	0.00%
2023/12/21	0	0.00	6	20.60	20.50	-6	958	-0.63%
2023/12/20	12	20.64	5	20.75	20.80	7	961	0.73%
2023/12/19	0	0.00	2	20.25	20.30	-2	963	-0.21%
2023/12/18	2	20.60	0	0.00	20.45	2	968	0.21%
2023/12/15	4	20.88	1	20.60	20.60	3	977	0.31%
2023/12/14	1	21.45	0	0.00	21.05	1	977	0.10%
2023/12/13	11	21.13	7	21.09	21.25	4	962	0.42%
2023/12/12	3	20.28	0	0.00	20.30	3	923	0.32%
2023/12/11	14	20.63	38	20.63	20.50	-24	926	-2.59%
2023/12/08	7	21.55	0	0.00	21.40	7	915	0.76%
2023/12/07	4	21.78	0	0.00	21.65	4	916	0.44%
2023/12/06	5	21.57	7	21.50	21.45	-2	923	-0.22%
2023/12/05	1	21.80	1	21.60	21.55	0	917	0.00%
2023/11/30	0	0.00	3	21.55	21.50	-3	916	-0.33%
2023/11/28	0	0.00	4	21.34	21.30	-4	950	-0.42%
2023/11/27	3	21.17	5	21.40	20.90	-2	1,003	-0.20%
2023/11/24	3	21.35	0	0.00	21.30	3	1,130	0.27%
2023/11/22	0	0.00	4	21.79	21.90	-4	1,118	-0.36%
2023/11/21	2	21.40	0	0.00	21.40	2	1,105	0.18%
2023/11/20	0	0.00	1	21.50	21.40	-1	1,104	-0.09%
2023/11/17	7	21.70	5	21.78	21.45	2	1,098	0.18%
2023/11/16	1	20.85	9	21.00	20.90	-8	1,029	-0.78%
2023/11/15	5	20.50	15	20.72	20.65	-10	1,037	-0.96%
2023/11/14	0	0.00	22	20.55	20.40	-22	1,114	-1.97%
2023/11/13	15	19.98	0	0.00	20.00	15	1,118	1.34%
2023/11/10	19	19.92	1	19.95	19.85	18	1,128	1.60%
2023/11/09	11	20.42	3	20.27	20.40	8	1,124	0.71%
2023/11/08	15	20.39	55	20.07	20.25	-40	1,128	-3.54%
2023/11/03	3	19.40	0	0.00	19.30	3	1,160	0.26%
2023/10/27	1	19.40	0	0.00	19.20	1	1,315	0.08%
2023/10/26	6	19.10	0	0.00	19.15	6	1,346	0.45%
2023/10/20	2	18.33	4	18.38	18.50	-2	1,589	-0.13%
2023/10/19	2	18.80	0	0.00	18.85	2	1,640	0.12%
2023/10/18	56	19.16	30	19.20	18.85	26	1,682	1.55%
2023/10/16	1	20.00	0	0.00	20.00	1	1,841	0.05%
2023/10/13	4	20.55	4	20.50	20.55	0	1,931	0.00%
2023/10/11	3	20.00	2	20.05	19.95	1	2,100	0.05%
2023/10/05	0	0.00	11	19.85	19.80	-11	2,159	-0.51%
2023/10/04	1	19.20	4	19.36	19.35	-3	2,168	-0.14%
2023/10/03	25	19.68	16	19.71	19.55	9	2,182	0.41%
2023/10/02	6	19.53	0	0.00	19.80	6	2,224	0.27%
2023/09/28	2	19.25	2	19.55	19.50	0	2,254	0.00%
2023/09/26	0	0.00	1	19.20	19.20	-1	2,314	-0.04%
2023/09/25	1	19.45	0	0.00	19.50	1	2,361	0.04%
2023/09/21	0	0.00	1	19.25	19.25	-1	2,402	-0.04%
2023/09/20	5	19.64	3	19.70	19.40	2	2,482	0.08%
2023/09/19	5	19.95	3	19.75	19.75	2	2,517	0.08%
2023/09/18	1	20.10	0	0.00	20.00	1	2,638	0.04%
2023/09/15	0	0.00	1	20.05	20.05	-1	2,654	-0.04%
2023/09/14	1	20.35	3	20.30	20.35	-2	2,675	-0.07%
2023/09/13	0	0.00	1	20.00	20.05	-1	2,715	-0.04%
2023/09/12	16	20.36	12	20.10	20.00	4	2,898	0.14%
2023/09/11	7	20.46	3	20.82	20.45	4	2,908	0.14%
2023/09/07	7	20.24	6	20.30	20.30	1	2,981	0.03%
2023/09/06	5	20.57	0	0.00	20.55	5	3,104	0.16%
2023/09/05	5	20.67	0	0.00	20.75	5	3,116	0.16%
2023/09/04	3	20.88	3	20.80	20.80	0	3,147	0.00%
2023/09/01	3	21.13	11	21.39	21.20	-8	3,155	-0.25%
2023/08/31	14	20.99	23	21.02	21.20	-9	3,178	-0.28%
2023/08/30	36	21.29	16	21.30	21.45	20	3,163	0.63%
2023/08/29	0	0.00	6	19.98	20.00	-6	3,073	-0.20%
2023/08/28	0	0.00	2	19.70	19.70	-2	3,161	-0.06%
2023/08/25	6	20.40	6	20.25	20.25	0	3,263	0.00%
2023/08/24	1	20.55	1.1	20.30	20.30	-0.1	3,328	0.00%
2023/08/22	2	20.20	3	20.05	20.00	-1	3,642	-0.03%
2023/08/21	3	20.40	0	0.00	20.15	3	3,656	0.08%
2023/08/18	2	20.60	5	20.76	20.60	-3	3,647	-0.08%
2023/08/17	2	19.75	0	0.00	20.05	2	3,570	0.06%
2023/08/16	2.1	19.61	1	19.70	19.60	1.1	3,583	0.03%
2023/08/15	5	20.10	0	0.00	19.95	5	3,617	0.14%
2023/08/14	1	19.60	4	20.15	19.60	-3	3,717	-0.08%
2023/08/11	6.1	20.08	3	20.07	20.00	3.1	3,834	0.08%
2023/08/10	1.1	20.51	20	20.36	20.35	-18.9	3,941	-0.48%
2023/08/09	1	21.10	2	21.25	21.15	-1	3,942	-0.03%
2023/08/08	3	21.40	1	21.40	21.45	2	3,956	0.05%
2023/08/07	2.1	21.19	52.2	20.92	21.80	-50.1	4,056	-1.24%
2023/08/04	9.1	22.11	21	22.10	22.10	-11.9	4,073	-0.29%
2023/08/02	8.1	22.82	26	22.65	22.55	-17.9	4,115	-0.43%
2023/08/01	2	24.40	4	24.21	23.80	-2	4,101	-0.05%
2023/07/31	8	24.36	14	24.49	24.35	-6	4,159	-0.14%
2023/07/28	9	24.89	13	25.07	25.15	-4	4,212	-0.09%
2023/07/27	5	25.17	10	25.01	25.10	-5	4,311	-0.12%
2023/07/26	9	25.47	27	25.26	24.80	-18	4,565	-0.39%
2023/07/25	37	26.20	15	26.25	26.20	22	4,706	0.47%
2023/07/24	11	25.89	5	25.43	25.55	6	4,756	0.13%
2023/07/21	9	25.61	14	25.66	25.70	-5	4,962	-0.10%
2023/07/20	22	25.69	39	25.53	26.00	-17	5,084	-0.33%
2023/07/19	14	25.56	1	25.00	25.05	13	5,180	0.25%
2023/07/18	50	25.01	30	24.61	25.00	20	5,289	0.38%
2023/07/17	77	25.45	34	25.31	25.40	43	5,360	0.80%
2023/07/14	35	24.32	25	24.23	24.40	10	5,692	0.18%
2023/07/13	46	23.99	23	24.11	23.85	23	5,857	0.39%
2023/07/12	5	23.30	1	23.10	23.10	4	5,890	0.07%
2023/07/11	38	23.61	4	23.35	23.40	34	5,959	0.57%
2023/07/10	20	23.00	1	23.15	23.10	19	6,068	0.31%
2023/07/07	10	23.58	4	23.34	23.25	6	6,158	0.10%
2023/07/06	41	24.44	7	24.45	24.40	34	6,182	0.55%
2023/07/05	7	24.41	29	24.36	24.20	-22	6,231	-0.35%
2023/07/04	3	24.30	4	24.20	24.20	-1	6,322	-0.02%
2023/07/03	7	24.17	5	24.18	24.10	2	6,448	0.03%
2023/06/30	3	23.70	1	23.85	23.85	2	6,432	0.03%
2023/06/29	3	23.85	11	23.82	23.70	-8	6,502	-0.12%
2023/06/28	31	23.82	36	23.94	23.95	-5	6,508	-0.08%
2023/06/27	9	23.66	16	23.54	23.40	-7	6,461	-0.11%
2023/06/26	32.2	24.03	20	24.09	24.10	12.2	6,450	0.19%
2023/06/21	0	0.00	2	23.30	23.20	-2	6,390	-0.03%
2023/06/20	2	22.90	6	22.88	22.80	-4	6,446	-0.06%
2023/06/19	20	23.38	11	23.30	23.30	9	6,610	0.14%
2023/06/16	45	23.63	43	23.79	23.90	2	6,631	0.03%
2023/06/15	9	22.52	9	22.45	22.65	0	6,580	0.00%
2023/06/14	15	22.57	5	22.44	22.55	10	6,707	0.15%
2023/06/13	3	22.90	4	22.93	22.70	-1	6,725	-0.01%
2023/06/12	21	22.91	5	22.94	22.80	16	6,749	0.24%
2023/06/09	0	0.00	3	25.23	25.20	-3	6,821	-0.04%
2023/06/08	3	25.23	12	25.13	24.95	-9	6,960	-0.13%
2023/06/07	1	25.70	0	0.00	25.75	1	6,976	0.01%
2023/06/06	3	25.50	9	25.64	25.50	-6	7,016	-0.09%
2023/06/05	11	26.15	5	26.16	26.00	6	7,047	0.09%
2023/06/02	18	25.93	5	25.94	25.85	13	7,152	0.18%
2023/06/01	17	26.37	11	26.50	25.95	6	7,207	0.08%
2023/05/31	26	25.98	25	26.34	26.00	1	7,231	0.01%
2023/05/30	15	25.08	17	25.21	25.25	-2	7,224	-0.03%
2023/05/29	19.5	25.80	48	25.30	25.55	-28.5	7,164	-0.40%
2023/05/26	23	24.29	31	24.64	24.05	-8	6,930	-0.12%
2023/05/25	14	24.66	1	24.50	24.45	13	6,868	0.19%
2023/05/24	2	24.55	1	24.45	24.45	1	6,864	0.01%
2023/05/23	5	24.41	0	0.00	24.50	5	6,870	0.07%
2023/05/22	28	24.49	30	24.31	24.30	-2	6,878	-0.03%
2023/05/19	7	24.22	4.5	24.03	23.95	2.5	6,867	0.04%
2023/05/18	16	24.61	6	24.48	24.40	10	6,838	0.15%
2023/05/17	24	24.09	36	24.88	24.80	-12	6,776	-0.18%
2023/05/16	20	24.30	24	24.55	24.40	-4	6,683	-0.06%
2023/05/15	2	23.15	3	23.30	23.20	-1	6,634	-0.02%
2023/05/12	11	23.64	7	23.34	23.50	4	6,693	0.06%
2023/05/11	35	23.42	9	23.42	23.25	26	6,668	0.39%
2023/05/10	8	25.32	3	25.25	25.25	5	6,559	0.08%
2023/05/09	8	24.92	39	24.84	24.75	-31	6,519	-0.48%
2023/05/08	1	25.80	6	25.85	25.40	-5	6,463	-0.08%
2023/05/05	23	25.86	2	26.15	25.60	21	6,433	0.33%
2023/05/04	8	26.53	6.1	26.26	26.05	1.9	6,364	0.03%
2023/05/03	17	26.99	10	27.15	26.50	7	6,290	0.11%
2023/05/02	24.3	27.49	46	27.78	27.65	-21.7	6,166	-0.35%
2023/04/28	41	26.67	12	26.90	27.20	29	5,927	0.49%
2023/04/27	18	26.32	19	26.27	26.30	-1	5,724	-0.02%
2023/04/26	48	26.09	17	26.04	26.60	31	5,575	0.56%
2023/04/25	25	25.77	10	25.43	25.50	15	5,346	0.28%
2023/04/24	17	25.92	11	26.10	26.00	6	5,325	0.11%
2023/04/21	12	24.88	53	24.88	24.70	-41	5,212	-0.79%
2023/04/20	42	26.94	23	27.02	26.50	19	5,060	0.38%
2023/04/19	165.2	27.30	163.1	27.33	27.50	2.1	4,930	0.04%	大買/大賣/
2023/04/18	53.1	25.09	65	26.31	26.70	-11.9	4,479	-0.27%
2023/04/17	11	24.35	31	24.61	24.30	-20	4,304	-0.46%
2023/04/14	15	23.92	37.5	23.92	23.80	-22.5	4,231	-0.53%
2023/04/13	49	23.52	4	23.36	23.35	45	4,171	1.08%
2023/04/12	14	24.11	61	24.22	24.15	-47	4,111	-1.14%
2023/04/11	25	23.44	31	23.53	23.40	-6	4,190	-0.14%
2023/04/10	6	22.48	11	23.03	23.25	-5	4,163	-0.12%
2023/04/07	57	23.05	5	22.67	22.25	52	4,123	1.26%
2023/04/06	25	23.41	38	23.13	23.50	-13	4,027	-0.32%
2023/03/31	6	22.53	10	22.63	22.40	-4	3,896	-0.10%
2023/03/30	15	22.39	16	22.56	22.40	-1	3,895	-0.03%
2023/03/29	4	21.93	64	21.99	22.00	-60	3,849	-1.56%
2023/03/28	2	21.40	7	21.36	21.45	-5	3,892	-0.13%
2023/03/27	2	21.75	0	0.00	21.65	2	3,930	0.05%
2023/03/24	16	22.33	19	22.16	22.00	-3	4,010	-0.07%
2023/03/23	13	21.92	10	21.95	21.75	3	4,104	0.07%
2023/03/22	22	22.49	13	22.43	22.00	9	4,327	0.21%
2023/03/21	3	21.87	0	0.00	22.00	3	4,394	0.07%
2023/03/20	19	21.79	24	22.02	22.05	-5	4,421	-0.11%
2023/03/17	14	21.87	4	21.78	21.85	10	4,332	0.23%
2023/03/16	12	20.78	10	20.76	20.70	2	4,229	0.05%
2023/03/15	2.1	21.53	11	21.21	21.15	-8.9	4,232	-0.21%
2023/03/14	70.1	21.94	12	21.89	21.35	58.1	4,238	1.37%
2023/03/13	16	21.78	19	21.83	22.35	-3	4,099	-0.07%
2023/03/10	0.1	21.43	9	21.38	21.20	-8.9	4,025	-0.22%
2023/03/09	8.3	21.83	6	21.93	21.75	2.3	4,041	0.06%
2023/03/08	54	21.99	63	21.93	22.05	-9	4,024	-0.22%
2023/03/07	78	21.84	77	21.78	21.70	1	4,017	0.02%
2023/03/06	9	21.54	8	21.49	21.50	1	3,904	0.03%
2023/03/03	56	20.63	31	20.74	20.80	25	3,835	0.65%
2023/03/02	122	19.98	130	20.07	20.15	-8	3,773	-0.21%	大買/大賣/
2023/03/01	3	19.15	6	19.28	19.25	-3	3,707	-0.08%
2023/02/24	4	19.08	3	19.13	19.10	1	3,788	0.03%
2023/02/23	21	19.30	17	19.15	19.15	4	3,914	0.10%
2023/02/21	0	0.00	2	19.20	19.15	-2	4,095	-0.05%
2023/02/20	10	19.10	11	18.95	18.90	-1	4,134	-0.02%
2023/02/17	7	19.02	6	19.05	19.05	1	4,159	0.02%
2023/02/16	11	19.05	16	19.01	19.05	-5	4,198	-0.12%
2023/02/15	8.5	19.05	29.2	18.83	18.80	-20.7	4,264	-0.49%
2023/02/14	9.2	19.08	14	18.94	18.90	-4.8	4,240	-0.11%
2023/02/13	26	18.63	16	18.97	19.00	10	4,228	0.24%
2023/02/10	2	18.33	16	18.43	18.10	-14	4,246	-0.33%
2023/02/09	0	0.00	17	17.81	17.80	-17	4,339	-0.39%
2023/02/08	8	17.98	0	0.00	17.90	8	4,556	0.18%
2023/02/07	0	0.00	8	18.05	18.20	-8	4,705	-0.17%
2023/02/06	1	18.35	7	18.25	18.05	-6	4,718	-0.13%
2023/02/03	20	18.10	8	17.91	18.00	12	4,722	0.25%
2023/02/02	5	17.95	4	17.81	17.90	1	4,721	0.02%
2023/02/01	3	17.75	0	0.00	17.65	3	4,780	0.06%
2023/01/31	12	17.65	0	0.00	17.60	12	4,858	0.25%
2023/01/30	10	17.33	0	0.00	17.45	10	4,860	0.21%
2023/01/16	0	0.00	6	17.12	17.30	-6	4,829	-0.12%
2023/01/13	8	17.25	4	17.10	17.15	4	4,853	0.08%
2023/01/12	22	16.98	6	16.93	16.90	16	4,876	0.33%
2023/01/11	6	17.50	0	0.00	17.50	6	4,788	0.13%
2023/01/10	4	19.09	1	19.25	19.40	3	4,783	0.06%
2023/01/09	1	18.85	3	18.90	18.90	-2	4,746	-0.04%
2023/01/06	1	18.85	5	18.90	18.70	-4	4,712	-0.08%
2023/01/05	1	19.05	1	19.50	19.15	0	4,697	0.00%
2023/01/04	8	19.18	5	18.85	18.80	3	4,662	0.06%
2023/01/03	5	18.95	4	18.91	18.95	1	4,644	0.02%
2022/12/30	9	19.48	3	19.50	19.15	6	4,624	0.13%
2022/12/29	8	19.70	16	20.09	19.60	-8	4,568	-0.18%
2022/12/28	13	22.01	10	22.01	21.75	3	4,389	0.07%
2022/12/27	2.4	22.07	7	22.33	22.30	-4.6	4,344	-0.11%
2022/12/26	3	21.50	5	21.27	21.50	-2	4,299	-0.05%
2022/12/23	10	21.52	9	21.52	21.60	1	4,278	0.02%
2022/12/22	2.1	21.89	6	22.20	22.25	-3.9	4,250	-0.09%
2022/12/21	6	22.14	35	21.81	21.80	-29	4,232	-0.69%
2022/12/20	7	22.51	3	21.93	21.80	4	4,195	0.10%
2022/12/19	7	22.76	53	22.56	22.50	-46	4,133	-1.11%
2022/12/16	23	23.31	52	23.03	23.25	-29	4,057	-0.71%
2022/12/15	78	23.69	49	23.70	24.05	29	3,942	0.74%
2022/12/14	86	23.15	30	22.89	23.25	56	3,772	1.48%
2022/12/13	64	22.17	38.4	22.53	22.75	25.6	3,477	0.74%
2022/12/12	92	20.62	96	20.76	20.70	-4	3,222	-0.12%
2022/12/09	8	20.44	41	20.27	20.20	-33	3,174	-1.04%
2022/12/08	1	20.70	2	20.65	20.75	-1	3,142	-0.03%
2022/12/07	8	20.31	10	20.06	20.15	-2	3,109	-0.06%
2022/12/06	3	20.47	3.1	20.57	20.40	-0.1	3,068	0.00%
2022/12/05	3	20.25	5	20.54	20.15	-2	3,020	-0.07%
2022/12/02	11.1	20.61	9	20.59	20.70	2.1	2,951	0.07%
2022/12/01	6	20.14	2	20.25	20.10	4	2,863	0.14%
2022/11/30	0	0.00	2	19.75	19.70	-2	2,814	-0.07%
2022/11/29	2	19.58	10	19.59	19.65	-8	2,768	-0.29%
2022/11/28	0	0.00	4	19.15	19.45	-4	2,711	-0.15%
2022/11/25	2	19.10	3	19.15	19.05	-1	2,675	-0.04%
2022/11/24	4	18.91	1	19.25	18.90	3	2,638	0.11%
2022/11/23	10	19.41	0.5	19.45	19.45	9.5	2,590	0.37%
2022/11/22	30	19.86	23	19.43	19.70	7	2,578	0.27%
2022/11/21	5	20.07	19	20.21	20.10	-14	2,490	-0.56%
2022/11/18	11	19.96	23	19.79	19.40	-12	2,366	-0.51%
2022/11/17	0	0.00	18	19.03	19.45	-18	2,326	-0.77%
2022/11/16	11	19.13	15	19.32	18.65	-4	2,241	-0.18%
2022/11/15	10	19.42	8	19.35	19.40	2	2,186	0.09%
2022/11/14	12	19.12	1	19.15	19.15	11	2,140	0.51%
2022/11/11	24	19.13	34	18.87	18.95	-10	2,101	-0.48%
2022/11/10	3	18.20	13	18.33	18.30	-10	2,030	-0.49%
2022/11/09	37	18.56	10	18.53	18.45	27	2,048	1.32%
2022/11/08	14	19.10	33	18.53	18.45	-19	2,061	-0.92%
2022/11/07	48	19.13	38	19.10	19.30	10	2,098	0.48%
2022/11/04	9.5	19.17	62	18.86	18.55	-52.5	1,976	-2.66%
2022/11/03	53	18.62	47	18.22	18.70	6	1,752	0.34%
2022/11/02	9	17.90	3	17.73	17.70	6	1,601	0.37%
2022/11/01	24	17.51	4	17.50	17.65	20	1,579	1.27%
2022/10/31	0	0.00	8.2	17.37	17.25	-8.2	1,554	-0.53%
2022/10/28	26	17.63	50	17.59	17.30	-24	1,540	-1.56%
2022/10/27	56	17.55	13	17.72	18.10	43	1,461	2.94%
2022/10/25	1	16.50	0	0.00	16.40	1	1,356	0.07%
2022/10/24	18	17.10	0	0.00	16.60	18	1,347	1.34%
2022/10/21	8	17.37	15	17.08	16.60	-7	1,330	-0.53%
2022/10/20	1	17.20	2	17.20	17.35	-1	1,286	-0.08%
2022/10/19	10	17.31	2	17.25	17.00	8	1,217	0.66%
2022/10/18	2	16.90	4	16.88	16.80	-2	1,152	-0.17%
2022/10/17	2	15.55	0	0.00	15.60	2	1,065	0.19%
2022/10/14	0	0.00	1	15.70	15.70	-1	1,065	-0.09%
2022/10/11	0	0.00	1	16.20	15.80	-1	1,042	-0.10%
2022/10/06	14	16.36	14	16.70	16.00	0	1,031	0.00%
2022/10/05	0	0.00	2	16.10	16.00	-2	1,025	-0.20%
2022/10/04	2	15.55	0	0.00	15.70	2	1,025	0.19%
2022/10/03	0	0.00	1	15.15	15.25	-1	1,022	-0.10%
2022/09/30	2	15.28	2	15.50	15.45	0	1,022	0.00%
2022/09/28	0	0.00	23	15.48	15.15	-23	1,019	-2.26%
2022/09/27	1	15.75	3	15.60	15.85	-2	1,004	-0.20%
2022/09/26	2.1	15.36	0	0.00	15.20	2.1	999	0.21%
2022/09/16	36	17.67	10	17.07	17.05	26	978	2.66%
2022/09/15	2	17.50	0	0.00	17.50	2	934	0.21%
2022/09/14	1	17.00	4	17.26	17.25	-3	917	-0.33%
2022/09/13	0	0.00	16	17.30	17.25	-16	904	-1.77%
2022/09/12	2	17.40	0	0.00	17.25	2	884	0.23%
2022/09/08	4	15.88	5	15.99	16.00	-1	857	-0.12%
2022/09/06	1	15.95	26	16.05	15.70	-25	861	-2.90%
2022/09/05	21	16.83	10	16.98	16.70	11	837	1.31%
2022/09/02	4	16.94	3	17.00	16.95	1	833	0.12%
2022/09/01	2	16.43	0	0.00	16.50	2	837	0.24%
2022/08/31	2	16.40	0	0.00	16.55	2	834	0.24%
2022/08/29	3	16.33	0	0.00	16.10	3	824	0.36%
2022/08/26	12	17.30	3	17.27	17.15	9	794	1.13%
2022/08/25	2	17.30	0	0.00	17.15	2	781	0.26%
2022/08/24	67	17.65	56	17.70	16.95	11	757	1.45%
2022/08/23	0	0.00	5	16.86	17.20	-5	697	-0.72%
2022/08/19	5	16.98	11	16.86	16.85	-6	679	-0.88%
2022/08/18	3	16.70	3	16.82	16.70	0	668	0.00%
2022/08/16	8	17.21	4	17.18	17.20	4	637	0.63%
2022/08/15	13	17.03	20	16.95	17.00	-7	596	-1.17%
2022/08/12	41	16.76	10	16.75	16.70	31	548	5.66%
2022/08/11	0	0.00	3	16.50	16.60	-3	403	-0.74%
2022/08/09	1	14.70	1	15.20	15.05	0	346	0.00%
2022/08/02	1	14.50	0	0.00	14.55	1	354	0.28%
2022/07/29	0	0.00	1	14.90	15.00	-1	356	-0.28%
2022/07/25	1	15.05	35	14.93	15.00	-34	367	-9.26%
2022/07/21	36	15.08	8	15.04	15.05	28	380	7.37%
2022/07/20	2	15.00	1	15.00	14.85	1	385	0.26%
2022/07/19	4	14.75	0	0.00	14.80	4	391	1.02%
2022/07/15	0	0.00	1	14.35	14.40	-1	404	-0.25%
2022/07/14	0	0.00	1	14.45	14.45	-1	412	-0.24%
2022/07/06	0	0.00	3	13.93	13.90	-3	426	-0.70%
2022/07/05	3	14.25	0	0.00	14.35	3	435	0.69%
2022/07/04	1	14.05	0	0.00	14.00	1	436	0.23%
2022/07/01	0	0.00	2	14.25	14.20	-2	441	-0.45%
2022/06/30	1	15.00	0	0.00	14.70	1	440	0.23%
2022/06/29	1	15.55	0	0.00	15.50	1	439	0.23%
2022/06/27	2	15.60	1	15.55	15.55	1	480	0.21%
2022/06/21	0	0.00	16	14.66	14.95	-16	479	-3.34%
2022/06/20	2	15.00	0	0.00	14.50	2	484	0.41%
2022/06/17	0	0.00	1	15.80	15.55	-1	479	-0.21%
2022/06/16	0	0.00	1	15.90	15.25	-1	476	-0.21%
2022/06/15	16	15.59	1	15.60	15.65	15	475	3.16%
2022/06/14	1	15.10	0	0.00	15.25	1	478	0.21%
2022/06/13	2	15.55	0	0.00	15.50	2	482	0.41%
2022/06/10	3	16.10	1	15.90	15.90	2	487	0.41%
2022/06/09	0	0.00	1	15.75	15.75	-1	472	-0.21%
2022/06/02	1	15.50	0	0.00	15.60	1	502	0.20%
2022/06/01	0	0.00	4	15.60	15.60	-4	520	-0.77%
2022/05/31	4	15.61	0	0.00	15.60	4	522	0.76%
2022/05/26	1	15.50	1	15.25	15.15	0	508	0.00%
2022/05/25	0	0.00	1	15.20	15.30	-1	519	-0.19%
2022/05/20	0	0.00	3	15.03	15.05	-3	551	-0.54%
2022/05/19	0	0.00	2	14.73	14.80	-2	563	-0.36%
2022/05/18	0	0.00	2	15.05	15.05	-2	563	-0.35%
2022/05/09	1	14.85	0	0.00	14.85	1	610	0.16%
2022/05/04	0	0.00	1	15.80	15.65	-1	634	-0.16%
2022/04/27	1	14.80	2	14.75	15.05	-1	698	-0.14%
2022/04/25	2.1	15.46	0	0.00	15.25	2.1	709	0.30%
2022/04/22	0	0.00	1	16.20	16.25	-1	714	-0.14%
2022/04/21	0.1	16.30	1	16.25	16.20	-0.9	742	-0.12%
2022/04/11	2	15.70	0	0.00	15.60	2	1,559	0.13%
2022/04/01	1	16.25	2	16.25	16.30	-1	2,567	-0.04%
2022/03/31	2	16.38	0	0.00	16.45	2	2,619	0.08%
2022/03/30	16	16.50	15	16.83	16.65	1	2,732	0.04%
2022/03/28	8	15.49	16	15.70	15.90	-8	3,359	-0.24%
2022/03/25	4	16.10	0	0.00	15.80	4	3,441	0.12%
2022/03/24	0	0.00	1	16.30	16.10	-1	3,575	-0.03%
2022/03/23	2	16.10	0	0.00	16.15	2	4,039	0.05%
2022/03/22	5	15.90	0	0.00	15.95	5	4,209	0.12%
2022/03/21	0	0.00	1	15.85	15.90	-1	4,405	-0.02%
2022/03/18	3	15.67	1	15.60	15.65	2	4,909	0.04%
2022/03/17	0	0.00	11	15.45	15.50	-11	5,426	-0.20%
2022/03/16	2	14.78	0	0.00	14.85	2	5,546	0.04%
2022/03/15	10	14.94	2	14.80	14.75	8	5,552	0.14%
2022/03/14	2	15.05	5	15.21	15.25	-3	5,547	-0.05%
2022/03/11	2	15.18	0	0.00	15.15	2	5,547	0.04%
2022/03/10	4	15.15	13	15.29	15.20	-9	5,545	-0.16%
2022/03/08	2	14.90	1	15.05	14.80	1	5,537	0.02%
2022/03/07	11	15.05	1	15.05	15.05	10	5,530	0.18%
2022/03/03	0	0.00	3	16.20	16.15	-3	5,526	-0.05%
2022/03/02	3	16.00	0	0.00	16.10	3	5,538	0.05%
2022/03/01	0	0.00	1	16.10	16.05	-1	5,537	-0.02%
2022/02/25	1	15.60	0	0.00	15.75	1	5,535	0.02%
2022/02/24	1	16.25	0	0.00	15.75	1	5,534	0.02%
2022/02/22	1	16.60	0	0.00	16.45	1	5,541	0.02%
2022/02/18	0	0.00	1	17.20	17.20	-1	5,552	-0.02%
2022/02/16	0	0.00	15	17.39	17.25	-15	5,592	-0.27%
2022/02/15	1	17.15	1	16.95	16.85	0	5,623	0.00%
2022/02/14	2	16.95	2	17.00	17.05	0	5,630	0.00%
2022/02/11	3	17.60	2	17.53	17.50	1	5,633	0.02%
2022/02/09	0	0.00	4	17.28	17.30	-4	5,652	-0.07%
2022/02/08	4	17.08	0	0.00	17.10	4	5,721	0.07%
2022/01/25	5	16.43	0	0.00	16.10	5	5,791	0.09%
2022/01/24	0	0.00	6	16.24	16.90	-6	5,772	-0.10%
2022/01/21	2	16.88	2	16.75	16.75	0	5,748	0.00%
2022/01/19	10	17.22	18	17.12	17.30	-8	5,727	-0.14%
2022/01/18	2	17.65	1	17.35	17.20	1	5,717	0.02%
2022/01/17	10	17.33	5	17.20	17.35	5	5,702	0.09%
2022/01/14	16	16.98	15	16.94	17.00	1	5,690	0.02%
2022/01/13	12	17.37	11	17.52	17.20	1	5,664	0.02%
2022/01/12	6	17.58	9	17.61	17.55	-3	5,635	-0.05%
2022/01/11	7	17.71	37	17.65	17.75	-30	5,605	-0.54%
2022/01/10	3	18.47	44	18.46	18.45	-41	5,516	-0.74%
2022/01/07	34	18.55	34	18.28	18.15	0	5,469	0.00%
2022/01/06	14	19.46	39	19.60	19.35	-25	5,351	-0.47%
2022/01/05	19	19.48	13	19.35	19.20	6	5,246	0.11%
2022/01/04	135.4	19.83	112	19.57	19.65	23.4	5,145	0.45%	大買/大賣/
2022/01/03	17	20.31	42	20.52	20.90	-25	4,819	-0.52%
2021/12/30	3	19.07	4	19.06	19.00	-1	4,034	-0.02%
2021/12/29	121	19.52	121	19.03	18.95	0	3,988	0.00%	大買/大賣/
2021/12/28	11	19.39	1	20.00	19.30	10	3,881	0.26%
2021/12/27	6	19.50	3	19.62	19.50	3	3,809	0.08%
2021/12/24	15	19.77	19	19.86	19.65	-4	3,766	-0.11%
2021/12/23	134	20.64	115	20.77	20.00	19	3,650	0.52%	大買/大賣/
2021/12/22	35	19.78	51	20.23	20.70	-16	3,259	-0.49%
2021/12/21	23	19.05	7	19.22	18.85	16	2,994	0.53%
2021/12/20	1	19.05	38.2	19.87	19.20	-37.2	2,915	-1.28%
2021/12/17	68	20.75	83	20.51	20.00	-15	2,778	-0.54%
2021/12/16	11	20.05	69	20.52	20.80	-58	2,311	-2.51%
2021/12/15	99	19.19	75	19.29	18.95	24	2,146	1.12%
2021/12/14	123	19.43	57	19.61	19.25	66	1,949	3.39%	大買/
2021/12/13	91	18.39	59	18.39	19.00	32	1,443	2.22%
2021/12/10	34	16.99	25.1	16.46	17.30	8.9	928	0.96%
2021/12/02	0	0.00	2	15.03	15.00	-2	800	-0.25%
2021/12/01	1	15.20	0	0.00	15.15	1	806	0.12%
2021/11/30	1	14.90	0	0.00	14.95	1	801	0.12%
2021/11/26	3.1	15.24	3	15.15	14.90	0.1	798	0.01%
2021/11/23	4	15.70	0	0.00	15.65	4	799	0.50%
2021/11/22	14	15.80	26	15.77	16.05	-12	795	-1.51%
2021/11/19	5	15.55	1	15.50	15.50	4	782	0.51%
2021/11/18	5	15.50	0	0.00	15.55	5	788	0.63%
2021/11/17	1	15.60	18	15.54	15.55	-17	788	-2.16%
2021/11/16	3	15.75	26	15.74	15.70	-23	776	-2.96%
2021/11/15	15	15.85	32	15.98	15.80	-17	761	-2.23%
2021/11/12	67	15.92	15	15.86	15.90	52	751	6.92%
2021/11/11	7	15.48	10	15.45	15.45	-3	720	-0.42%
2021/11/10	3	15.20	4	15.19	15.25	-1	717	-0.14%
2021/11/09	7	15.33	6	15.45	15.35	1	718	0.14%
2021/11/08	7	15.54	2	15.43	15.20	5	712	0.70%
2021/11/05	11	15.71	3	15.40	15.35	8	722	1.11%
2021/11/04	9	15.11	8	15.43	16.00	1	679	0.15%
2021/11/03	5	14.55	0	0.00	14.55	5	596	0.84%
2021/11/02	5	14.25	0	0.00	14.20	5	608	0.82%
2021/11/01	1	14.50	6	14.53	14.45	-5	623	-0.80%
2021/10/29	5	14.35	0	0.00	14.35	5	738	0.68%
2021/10/28	0	0.00	6	14.80	14.60	-6	744	-0.81%
2021/10/27	1	14.55	0	0.00	14.60	1	764	0.13%
2021/10/26	0	0.00	3	14.50	14.50	-3	774	-0.39%
2021/10/25	2	14.25	5	14.35	14.45	-3	792	-0.38%
2021/10/22	6	14.43	2	14.30	14.30	4	817	0.49%
2021/10/21	10	14.49	17	14.43	14.35	-7	859	-0.81%
2021/10/20	2	14.23	6	14.35	14.20	-4	899	-0.44%
2021/10/19	5	14.35	0	0.00	14.30	5	962	0.52%
2021/10/18	6	14.00	0	0.00	13.95	6	975	0.61%
2021/10/15	3	13.65	6	13.83	13.95	-3	1,025	-0.29%
2021/10/14	3	13.50	0	0.00	13.55	3	1,043	0.29%
2021/10/08	0	0.00	1	14.00	14.05	-1	1,088	-0.09%
2021/10/07	4	13.74	3	14.05	14.00	1	1,128	0.09%
2021/10/06	0	0.00	1	13.50	13.40	-1	1,171	-0.09%
2021/10/05	1	13.55	0	0.00	13.60	1	1,215	0.08%
2021/10/04	0	0.00	12	13.30	13.30	-12	1,232	-0.97%
2021/09/29	1	14.70	0	0.00	14.40	1	1,310	0.08%
2021/09/24	3	14.10	3	14.35	14.50	0	1,392	0.00%
2021/09/23	2	14.30	3	14.42	14.25	-1	1,411	-0.07%
2021/09/22	4	14.34	0	0.00	14.30	4	1,445	0.28%
2021/09/17	0	0.00	1	15.00	15.10	-1	1,485	-0.07%
2021/09/16	0	0.00	4	15.03	15.00	-4	1,522	-0.26%
2021/09/14	1	15.10	0	0.00	15.05	1	1,577	0.06%
2021/09/08	1	15.05	0	0.00	14.95	1	1,972	0.05%
2021/09/07	0	0.00	1	15.45	15.45	-1	2,073	-0.05%
2021/09/06	1	15.60	1	15.65	15.40	0	2,223	0.00%
2021/09/03	6	16.37	5	16.25	16.25	1	2,251	0.04%
2021/09/02	5	16.50	1	16.40	16.20	4	2,298	0.17%
2021/09/01	1	16.45	1	16.40	16.65	0	2,353	0.00%
2021/08/31	0	0.00	5	16.10	16.30	-5	2,386	-0.21%
2021/08/30	6	15.96	0	0.00	15.95	6	2,454	0.24%
2021/08/26	0	0.00	6	16.30	16.20	-6	2,827	-0.21%
2021/08/25	1	16.05	7	16.29	16.30	-6	3,189	-0.19%
2021/08/24	5	15.80	0	0.00	15.85	5	3,411	0.15%
2021/08/23	0	0.00	8	16.21	16.25	-8	3,473	-0.23%
2021/08/20	0	0.00	1	15.60	15.65	-1	3,575	-0.03%
2021/08/19	1	15.40	0	0.00	15.35	1	3,635	0.03%
2021/08/17	1	16.05	1	15.95	15.30	0	3,833	0.00%
2021/08/13	0	0.00	3	16.35	15.90	-3	4,045	-0.07%
2021/08/12	0	0.00	2	16.64	16.65	-2	4,172	-0.05%
2021/08/11	4	16.20	16	15.92	16.00	-12	4,381	-0.27%
2021/08/10	6	17.25	6	17.07	16.80	0	4,620	0.00%
2021/08/09	1	17.90	0	0.00	17.85	1	4,642	0.02%
2021/08/06	0	0.00	8	18.11	18.15	-8	4,714	-0.17%
2021/08/05	5	18.61	8	18.46	18.45	-3	4,791	-0.06%
2021/08/04	29	19.20	5	19.27	18.85	24	4,944	0.49%
2021/08/03	1	19.05	5	19.09	18.95	-4	5,031	-0.08%
2021/08/02	1	18.55	1	19.10	19.10	0	5,092	0.00%
2021/07/30	2	18.35	14	18.63	18.30	-12	5,217	-0.23%
2021/07/29	0	0.00	1	18.70	18.75	-1	5,289	-0.02%
2021/07/28	3	18.25	1	18.40	18.20	2	5,420	0.04%
2021/07/27	8	19.13	9	19.01	18.75	-1	5,472	-0.02%
2021/07/26	42	18.90	10	19.00	19.00	32	5,818	0.55%
2021/07/23	10	18.79	7	18.91	19.00	3	6,295	0.05%
2021/07/22	3	18.10	1	18.00	18.05	2	6,517	0.03%
2021/07/21	20	18.31	9	17.96	17.90	11	6,545	0.17%
2021/07/20	1	17.95	1	18.30	17.90	0	6,552	0.00%
2021/07/19	0	0.00	2	18.35	18.60	-2	6,890	-0.03%
2021/07/16	20	18.35	1	18.45	18.20	19	6,938	0.27%
2021/07/14	0	0.00	103	17.64	18.05	-103	6,970	-1.48%	大賣/鉅額交易
2021/07/13	101	17.75	102	18.00	17.50	-1	6,979	-0.01%	大買/大賣/
2021/07/12	1	18.00	21	18.08	18.00	-20	6,973	-0.29%
2021/07/09	103	18.39	100	18.65	18.20	3	6,935	0.04%	大買/
2021/07/07	154	18.80	38	18.65	18.50	116	6,942	1.67%	大買/鉅額交易
2021/07/06	0	0.00	1	18.65	18.80	-1	6,881	-0.01%
2021/07/05	0	0.00	97.5	18.97	18.95	-97.5	6,883	-1.42%
2021/07/02	44	18.40	46	18.49	18.45	-2	6,901	-0.03%
2021/07/01	97	18.38	16	18.37	18.45	81	6,893	1.18%
2021/06/30	1	18.95	1	18.70	18.75	0	6,862	0.00%
2021/06/29	17	18.90	10	18.92	18.80	7	6,852	0.10%
2021/06/28	2	19.00	98	18.82	19.30	-96	6,823	-1.41%
2021/06/25	102	19.43	111	19.62	19.05	-9	6,778	-0.13%	大買/大賣/
2021/06/24	12.5	19.61	10	19.47	19.45	2.5	6,746	0.04%
2021/06/23	64	19.37	66	19.47	19.35	-2	6,733	-0.03%
2021/06/22	189	19.39	223	19.55	19.20	-34	6,712	-0.51%	大買/大賣/
2021/06/21	127	19.86	27	19.88	19.50	100	6,650	1.50%	大買/
2021/06/18	73	21.97	127	21.81	21.15	-54	6,560	-0.82%	大賣/
2021/06/17	23	20.97	30	21.02	20.95	-7	6,479	-0.11%
2021/06/16	121	21.47	47	21.29	21.05	74	6,498	1.14%	大買/
2021/06/15	82	21.41	156	21.67	22.15	-74	6,392	-1.16%	大賣/
2021/06/11	18	20.29	8	20.36	20.15	10	6,247	0.16%
2021/06/10	22	20.41	114	20.39	20.20	-92	6,213	-1.48%	大賣/
2021/06/09	104	20.54	94	20.76	20.20	10	6,166	0.16%	大買/
2021/06/08	110	21.19	118	21.40	21.15	-8	6,105	-0.13%	大買/大賣/
2021/06/07	139	21.17	91	21.10	21.05	48	6,065	0.79%	大買/
2021/06/04	78	22.27	37	22.13	21.95	41	5,989	0.68%
2021/06/03	90	23.27	89	23.43	23.25	1	5,864	0.02%
2021/06/02	242	21.65	101	21.68	22.10	141	5,598	2.52%	大買/大賣/鉅額交易
2021/06/01	18	21.33	57	21.28	21.50	-39	5,232	-0.75%
2021/05/31	53	19.80	23.2	19.82	19.55	29.8	4,998	0.60%
2021/05/28	28.2	19.85	82	20.19	20.15	-53.8	4,924	-1.09%
2021/05/27	44	19.79	9.1	19.45	19.10	34.9	4,817	0.72%
2021/05/26	9	19.96	16	20.06	20.15	-7	4,746	-0.15%
2021/05/25	45	20.23	45	20.57	19.80	0	4,692	0.00%
2021/05/24	52	19.54	49	19.67	19.55	3	4,520	0.07%
2021/05/21	4	19.84	23	19.67	19.90	-19	4,345	-0.44%
2021/05/20	15	18.50	57	18.90	18.10	-42	4,284	-0.98%
2021/05/19	88	19.51	43	20.11	18.80	45	4,143	1.09%
2021/05/18	129.1	21.22	141	21.03	20.70	-11.9	3,922	-0.30%	大買/大賣/
2021/05/17	55	21.20	45	21.07	20.90	10	3,651	0.27%
2021/05/14	52	22.92	36	22.77	23.20	16	3,587	0.45%
2021/05/13	71	24.20	80	24.22	23.20	-9	3,501	-0.26%
2021/05/12	69	25.75	117	26.13	25.75	-48	3,409	-1.41%	大賣/
2021/05/11	55.2	27.77	52	28.26	27.85	3.2	3,240	0.10%
2021/05/10	3	27.80	21	27.85	27.85	-18	3,038	-0.59%
2021/05/07	44	24.91	40.1	25.06	25.35	3.9	2,971	0.13%
2021/05/06	57	23.52	17	23.38	23.05	40	2,821	1.42%
2021/05/05	42	22.73	19	21.69	23.25	23	2,736	0.84%
2021/05/04	32	22.98	5	23.21	22.60	27	2,591	1.04%
2021/05/03	49	24.89	31	24.89	25.10	18	2,516	0.72%
2021/04/29	73.1	23.22	54.1	23.06	22.85	19	2,127	0.89%
2021/04/28	100	21.45	64	21.21	21.50	36	1,608	2.24%
2021/04/27	15	19.55	15	19.55	19.55	0	1,328	0.00%
2021/04/26	4	17.80	10	17.80	17.80	-6	1,285	-0.47%
2021/04/23	87	15.65	42	15.76	16.20	45	1,228	3.66%
2021/04/22	21	15.09	6.1	15.00	14.75	14.9	875	1.70%
2021/04/21	25	14.97	4	15.23	15.00	21	810	2.59%
2021/04/20	3	14.65	2	14.83	14.50	1	770	0.13%
2021/04/19	6	15.03	15	14.95	14.85	-9	746	-1.21%
2021/04/16	12	14.50	20	14.63	14.40	-8	696	-1.15%
2021/04/15	2	13.55	0	0.00	13.90	2	652	0.31%
2021/04/14	0	0.00	2	14.10	13.60	-2	644	-0.31%
2021/04/13	13	14.36	0	0.00	13.90	13	637	2.04%
2021/04/12	1.1	13.85	0	0.00	13.75	1.1	610	0.18%
2021/04/08	1	14.00	0	0.00	14.05	1	585	0.17%
2021/04/07	0	0.00	3	14.00	13.90	-3	543	-0.55%
2021/04/06	2	13.60	0	0.00	13.55	2	528	0.38%
2021/03/30	0	0.00	4	13.50	13.45	-4	496	-0.81%
2021/03/25	0	0.00	17	13.70	13.65	-17	464	-3.66%
2021/03/23	2	13.48	12	13.56	13.70	-10	440	-2.27%
2021/03/22	21.1	14.22	10	14.18	14.30	11.1	406	2.73%
2021/03/19	0.1	12.23	0	0.00	13.30	0.1	315	0.04%
2021/03/04	0	0.00	10	11.80	11.85	-10	255	-3.91%
2021/03/03	10	11.80	0	0.00	11.85	10	257	3.89%
2021/02/02	3	11.85	0	0.00	11.85	3	257	1.17%
2021/01/25	1	12.15	0	0.00	12.40	1	249	0.40%
2021/01/22	1	12.10	0	0.00	12.15	1	247	0.40%
2021/01/20	2	12.15	0	0.00	12.10	2	241	0.83%
2021/01/19	2	12.23	0	0.00	12.15	2	236	0.85%
2021/01/18	2	12.20	0	0.00	12.20	2	233	0.86%
2021/01/12	0	12.60	0	0.00	12.45	0	221	0.00%
2020/11/27	0	0.00	5	12.75	12.75	-5	425	-1.18%
2020/11/26	0	0.00	0	12.70	12.80	0	426	0.00%
2020/11/19	0	0.00	1	12.60	12.80	-1	435	-0.23%
2020/11/12	1	12.50	4	12.35	12.30	-3	447	-0.67%
2020/11/11	0	0.00	8	12.46	12.45	-8	449	-1.78%
2020/11/10	0	0.00	11	12.35	12.35	-11	446	-2.46%
2020/11/06	0	0.00	40	12.40	12.35	-40	449	-8.90%
2020/11/04	1	12.05	0	0.00	12.10	1	449	0.22%
2020/10/23	0	0.00	1	12.15	12.25	-1	451	-0.22%
2020/10/16	0	0.00	10	12.10	12.15	-10	465	-2.15%
2020/09/23	0	0.00	10	12.65	12.45	-10	568	-1.76%
2020/09/18	5	12.80	5	13.05	13.00	0	562	0.00%
2020/09/16	0	0.00	7	12.60	12.55	-7	562	-1.24%
2020/09/15	7	12.55	0	0.00	12.50	7	562	1.24%
2020/09/14	0	0.00	1	12.35	12.40	-1	577	-0.17%
2020/09/11	0	0.00	4	12.30	12.25	-4	574	-0.70%
2020/09/09	4	12.75	0	0.00	12.70	4	556	0.72%
2020/09/07	8	12.72	8	12.55	12.60	0	578	0.00%
2020/09/04	0	0.00	1	12.45	12.55	-1	574	-0.17%
2020/09/03	8	12.80	8	12.70	12.75	0	590	0.00%
2020/09/02	2	13.00	1	12.85	12.80	1	577	0.17%
2020/08/31	1	12.65	0	0.00	12.55	1	431	0.23%
2020/08/28	1	12.70	0	0.00	12.65	1	422	0.24%
2020/08/26	1	12.55	0	0.00	12.65	1	418	0.24%
2020/08/19	0	0.00	2	12.55	12.65	-2	424	-0.47%
2020/08/17	2	12.75	0	0.00	12.75	2	414	0.48%
2020/08/11	1	12.85	1	12.70	12.60	0	430	0.00%
2020/08/06	1	12.55	0	0.00	12.45	1	426	0.23%
2020/07/27	1	13.35	0	0.00	13.45	1	454	0.22%
2020/07/17	0	0.00	10	13.90	13.85	-10	444	-2.25%
2020/07/15	2	14.10	8	14.04	14.25	-6	437	-1.37%
2020/07/14	2	13.70	0	0.00	14.00	2	406	0.49%
2020/07/13	1	13.80	0	0.00	13.80	1	390	0.26%
2020/07/09	1	13.50	0	0.00	13.40	1	377	0.27%
2020/06/03	3	12.20	0	0.00	12.20	3	333	0.90%
2020/05/28	2	11.90	0	0.00	12.00	2	328	0.61%
2020/05/21	0	0.00	4	11.70	11.70	-4	316	-1.27%
2020/05/20	0	0.00	20	11.45	11.70	-20	309	-6.45%
2020/05/13	0	0.00	10	11.40	11.45	-10	288	-3.47%
2020/05/12	0	0.00	14	11.30	11.30	-14	288	-4.86%
2020/05/11	48	11.35	0	0.00	11.35	48	284	16.88%
2020/05/08	10	11.05	0	0.00	11.20	10	284	3.52%
2020/05/06	2	11.40	0	0.00	11.60	2	270	0.74%
2020/04/29	9	11.60	0	0.00	11.65	9	260	3.45%
2020/04/27	1	11.45	0	0.00	11.50	1	269	0.37%
2020/04/20	5	11.55	0	0.00	11.65	5	265	1.88%
2020/04/10	5	11.20	0	0.00	11.25	5	249	2.00%
2020/04/09	5	11.15	5	11.30	11.30	0	252	0.00%
2020/04/07	0	0.00	11	11.15	11.15	-11	247	-4.45%
2020/04/06	3	10.90	0	0.00	11.00	3	245	1.22%
2020/03/26	8	10.90	0	0.00	10.75	8	241	3.31%
2020/03/25	0	0.00	11	10.60	11.00	-11	234	-4.70%
2020/03/23	1	10.10	0	0.00	10.15	1	219	0.46%
2020/03/20	10	10.42	0	0.00	10.40	10	214	4.67%
2020/03/16	0	0.00	34	11.02	10.90	-34	185	-18.38%
2020/03/13	0	0.00	16	10.85	11.05	-16	183	-8.74%
2020/02/13	11	12.73	0	0.00	12.70	11	174	6.31%
2020/02/11	3	12.50	0	0.00	12.65	3	189	1.58%
2020/02/10	2	12.65	0	0.00	12.70	2	189	1.05%
2020/02/03	2	12.75	0	0.00	12.75	2	233	0.86%
2020/01/31	6	12.98	0	0.00	12.90	6	235	2.55%
2020/01/17	0	0.00	0.3	13.45	13.50	-0.3	259	-0.12%
2020/01/16	0	0.00	0.3	13.55	13.50	-0.3	260	-0.11%
2019/12/27	0	0.00	1.1	13.81	13.95	-1.1	322	-0.34%
2019/12/12	0	0.00	4	13.50	13.55	-4	458	-0.87%
2019/12/11	4	13.80	0	0.00	13.70	4	489	0.82%
2019/11/05	15	14.50	0	0.00	14.40	15	763	1.96%
2019/10/28	31	15.40	0	0.00	15.20	31	717	4.32%
2019/10/24	0	0.00	1	15.05	15.05	-1	689	-0.15%
2019/10/23	0	0.00	2	15.15	15.10	-2	688	-0.29%
2019/10/21	1	15.15	0	0.00	15.25	1	684	0.15%
2019/10/17	0	0.00	10	15.35	15.35	-10	672	-1.49%
2019/10/09	2	14.90	0	0.00	14.95	2	649	0.31%
2019/10/08	0	0.00	20	14.71	14.70	-20	643	-3.11%
2019/10/02	8	15.16	20	14.91	14.90	-12	620	-1.93%
2019/10/01	21	15.19	1	15.10	15.25	20	598	3.34%
2019/09/27	1	14.40	12	14.58	14.55	-11	554	-1.99%
2019/09/26	5	14.35	5	14.35	14.35	0	548	0.00%
2019/09/23	9	14.35	0	0.00	14.25	9	534	1.68%
2019/09/20	0	0.00	2	14.40	14.30	-2	527	-0.38%
2019/09/19	0	0.00	1	14.50	14.40	-1	519	-0.19%
2019/09/18	6	14.75	12	14.80	14.55	-6	513	-1.17%
2019/09/17	0	0.00	5	14.67	14.70	-5	487	-1.03%
2019/09/16	5	14.60	4	14.55	14.55	1	484	0.21%
2019/09/12	0	0.00	20	14.40	14.45	-20	445	-4.49%
2019/09/11	4	14.66	16	14.55	14.35	-12	439	-2.73%
2019/09/10	32	14.43	0	0.00	14.30	32	416	7.68%
2019/09/06	1	14.80	2	14.55	14.30	-1	378	-0.26%
2019/09/05	1	14.25	4	14.45	14.30	-3	341	-0.88%
2019/09/04	0	0.00	2	14.65	14.65	-2	329	-0.61%
2019/09/03	61	14.09	74	14.41	14.45	-13	271	-4.79%
2019/08/07	11	12.60	0	0.00	12.60	11	222	4.94%
2019/08/01	10	12.95	0	0.00	13.00	10	228	4.38%
2019/07/25	3	13.50	0	0.00	13.55	3	223	1.34%
2019/07/22	7	13.50	0	0.00	13.45	7	222	3.15%
2019/07/19	0	0.00	2	13.43	13.45	-2	223	-0.89%
2019/07/18	1	13.45	0	0.00	13.40	1	235	0.42%
2019/07/16	0	0.00	2.2	13.49	13.50	-2.2	243	-0.92%
2019/07/12	0	0.00	2	13.55	13.50	-2	245	-0.82%
2019/07/11	5	13.60	0	0.00	13.50	5	246	2.03%
2019/07/10	15	13.59	0	0.00	13.65	15	245	6.11%
2019/06/11	0	0.00	10	13.60	13.55	-10	350	-2.85%
2019/06/05	10	13.46	6	13.65	13.65	4	332	1.20%
2019/06/04	6	13.35	0	0.00	13.30	6	323	1.85%
2019/05/31	5	13.35	14	13.50	13.40	-9	322	-2.79%
2019/05/27	6	13.20	0	0.00	13.30	6	331	1.81%
2019/05/24	3	13.38	0	0.00	13.20	3	328	0.91%
2019/05/22	0	0.00	3	13.22	13.90	-3	299	-1.00%
2019/04/09	1	13.35	6	13.36	13.45	-5	205	-2.43%
2019/04/03	1	13.35	1	13.30	13.30	0	199	0.00%
2019/04/02	3	13.20	119	13.19	13.55	-116	183	-63.37%	大賣/鉅額交易
2019/04/01	3	12.50	0	0.00	12.50	3	130	2.30%
2019/03/26	1	12.35	0	0.00	12.40	1	129	0.77%
2019/02/27	1	12.40	1	12.40	12.40	0	146	0.00%
2019/02/12	7	11.75	0	0.00	11.75	7	148	4.72%
2019/01/18	1	11.45	0	0.00	11.35	1	160	0.62%
2019/01/08	4	11.60	0	0.00	11.60	4	176	2.26%
2019/01/04	0	0.00	40	11.70	11.70	-40	182	-21.89%
2018/11/29	0	0.00	20	11.65	11.75	-20	173	-11.50%
2018/11/08	13	11.24	0	0.00	11.10	13	167	7.75%
2018/10/25	0	0.00	8	10.75	10.80	-8	172	-4.64%
2018/10/22	1	11.10	0	0.00	11.15	1	162	0.62%
2018/10/16	8	11.20	0	0.00	11.10	8	155	5.16%
2018/10/09	5	11.80	0	0.00	11.65	5	143	3.49%
2018/10/08	39	11.71	0	0.00	11.70	39	142	27.36%
2018/10/05	1	11.50	0	0.00	11.65	1	141	0.71%
2018/09/25	0.1	11.70	0	0.00	11.70	0.1	137	0.07%
2018/09/13	0	0.00	5	11.60	11.75	-5	133	-3.76%
2018/09/11	0	0.00	3	11.60	11.60	-3	135	-2.22%
2018/09/04	0.1	11.90	0	0.00	11.95	0.1	145	0.07%
2018/09/03	0.1	12.00	0	0.00	12.00	0.1	151	0.07%
2018/08/31	0.1	12.00	0	0.00	12.05	0.1	231	0.04%
2018/08/30	0.1	12.00	0	0.00	12.05	0.1	232	0.04%
2018/08/29	0.1	12.00	0	0.00	12.05	0.1	234	0.04%
2018/08/13	1	12.05	0	0.00	12.00	1	282	0.35%
2018/07/31	1	12.25	0	0.00	12.20	1	293	0.34%
2018/07/30	12	12.30	0	0.00	12.25	12	294	4.08%
2018/07/06	0	0.00	4	12.30	12.30	-4	314	-1.27%
2018/06/21	1	12.90	0	0.00	12.95	1	314	0.32%
2018/06/19	1	13.20	0	0.00	13.05	1	315	0.32%
2018/06/12	0	0.00	4	13.30	13.35	-4	339	-1.18%
2018/06/11	8	13.40	0	0.00	13.45	8	342	2.34%
2018/06/08	0	0.00	2	13.75	13.70	-2	336	-0.59%
2018/06/01	1	13.10	0	0.00	13.15	1	252	0.40%
2018/05/30	5	13.40	0	0.00	13.30	5	246	2.03%
2018/05/15	2	12.58	0	0.00	12.65	2	258	0.78%
2018/05/09	2	12.80	2	12.93	12.85	0	265	0.00%
2018/05/08	2	12.90	0	0.00	12.90	2	263	0.76%
2018/05/03	2	12.75	0	0.00	12.65	2	250	0.80%
2018/04/27	2	12.70	0	0.00	12.60	2	257	0.78%
2018/04/23	2	13.10	0	0.00	13.00	2	251	0.79%
2018/04/17	2	13.15	0	0.00	13.15	2	278	0.72%
2018/04/12	6	13.18	0	0.00	13.10	6	313	1.91%
2018/04/10	2	13.30	0	0.00	13.35	2	313	0.64%
2018/04/09	2	13.30	0	0.00	13.30	2	313	0.64%
2018/03/29	0	0.00	2	13.30	13.30	-2	323	-0.62%
2018/03/26	3	13.25	0	0.00	13.30	3	321	0.93%
2018/03/23	3	13.25	0	0.00	13.25	3	321	0.93%
2018/03/22	2	13.45	0	0.00	13.45	2	318	0.63%
2018/03/20	3	13.50	0	0.00	13.50	3	317	0.94%
2018/03/19	3	13.60	0	0.00	13.65	3	318	0.94%
2018/03/16	10	14.10	32	13.76	13.65	-22	317	-6.93%
2018/03/15	0	0.00	36	13.72	13.90	-36	281	-12.78%
2018/03/07	5	13.35	0	0.00	13.35	5	279	1.79%
2018/03/06	10	13.35	0	0.00	13.40	10	281	3.55%
2018/02/27	15	13.67	0	0.00	13.50	15	289	5.18%
2018/02/26	0	0.00	2	13.25	13.30	-2	258	-0.77%
2018/02/08	0	0.00	2	13.55	13.70	-2	307	-0.65%
2018/02/07	0	0.00	5	13.50	13.55	-5	300	-1.66%
2018/02/06	0	0.00	11	13.85	13.45	-11	297	-3.70%
2018/01/29	0	0.00	2	14.40	14.45	-2	299	-0.67%
2018/01/16	11	14.68	0	0.00	14.65	11	301	3.65%
2018/01/08	0	0.00	2	14.65	14.65	-2	274	-0.73%