輔信 (2405)-新光-台中券商分點個股進出

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
18.10
漲跌
▼1.10
漲幅
-5.73%
成交量
11,843張
產業
上市電腦週邊類股
261人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	73	18.34	106	18.25	18.10	-33	12,067	-0.27%	大賣/
2024/04/15	45	19.51	18	19.43	19.20	27	11,977	0.23%
2024/04/12	48	19.74	41	19.87	19.95	7	11,939	0.06%
2024/04/11	54	19.36	9	19.36	19.50	45	11,835	0.38%
2024/04/10	27	19.70	71	19.70	19.60	-44	11,896	-0.37%
2024/04/09	22	19.20	22	19.29	19.20	0	11,990	0.00%
2024/04/08	59	19.32	33	19.57	19.10	26	12,006	0.22%
2024/04/03	9	18.96	1	18.90	18.85	8	11,959	0.07%
2024/04/02	11	19.18	1	19.15	19.15	10	12,401	0.08%
2024/04/01	47	19.35	23	19.31	19.25	24	13,872	0.17%
2024/03/29	14	19.09	23	19.09	19.10	-9	15,061	-0.06%
2024/03/28	11	19.36	5	19.32	19.20	6	15,340	0.04%
2024/03/27	48	19.59	59	19.68	19.35	-11	15,290	-0.07%
2024/03/26	36	19.03	11	18.86	18.70	25	15,017	0.17%
2024/03/25	5	19.18	9	19.14	19.20	-4	14,966	-0.03%
2024/03/22	23	19.03	7	19.02	19.00	16	14,960	0.11%
2024/03/21	167.2	19.93	124	19.73	19.40	43.2	14,837	0.29%	大買/大賣/
2024/03/20	105	19.66	110.3	19.87	20.40	-5.3	14,056	-0.04%	大買/大賣/
2024/03/19	24	18.64	23	18.60	18.55	1	13,657	0.01%
2024/03/18	13.1	18.63	13	18.68	18.80	0.1	13,687	0.00%
2024/03/15	39	18.12	7	18.28	18.20	32	13,685	0.23%
2024/03/14	15	18.43	9	18.38	18.25	6	13,739	0.04%
2024/03/13	10	18.58	20	18.45	18.50	-10	14,020	-0.07%
2024/03/12	43	19.14	26	19.15	19.05	17	14,044	0.12%
2024/03/11	16	18.81	8	18.93	18.85	8	14,037	0.06%
2024/03/08	18	18.60	47	18.57	18.50	-29	14,043	-0.21%
2024/03/07	49.1	19.50	14	19.51	19.05	35.1	14,091	0.25%
2024/03/06	30.3	19.93	33	20.00	19.90	-2.7	14,414	-0.02%
2024/03/05	23	19.81	21	19.85	19.85	2	14,325	0.01%
2024/03/04	52	20.17	62.5	20.43	20.15	-10.5	14,294	-0.07%
2024/03/01	37.5	20.13	19.5	20.13	20.05	18	14,364	0.13%
2024/02/29	52	20.42	55.1	20.70	20.45	-3.1	14,458	-0.02%
2024/02/27	106.1	20.70	80	20.60	20.50	26.1	14,422	0.18%	大買/
2024/02/26	215	21.27	505	21.09	21.10	-290	14,292	-2.03%	大買/大賣/鉅額交易
2024/02/23	388	20.74	135	20.53	20.55	253	14,304	1.77%	大買/大賣/鉅額交易
2024/02/22	25	19.39	23	19.45	19.30	2	14,664	0.01%
2024/02/21	78	18.89	50	19.01	19.15	28	14,812	0.19%
2024/02/20	693.6	20.05	709	19.77	18.80	-15.4	14,974	-0.10%	大買/大賣/
2024/02/19	121	19.47	82.7	19.44	19.10	38.3	13,972	0.27%	大買/
2024/02/16	62	18.87	146.8	18.87	18.80	-84.8	13,595	-0.62%	大賣/
2024/02/15	32	18.09	32.3	18.08	18.15	-0.3	13,208	0.00%
2024/02/05	9	17.11	45	16.97	16.90	-36	12,984	-0.28%
2024/02/02	32	17.19	4	17.05	17.15	28	12,984	0.22%
2024/02/01	15	17.11	12	17.35	17.10	3	13,003	0.02%
2024/01/31	17	17.22	0	0.00	17.10	17	13,022	0.13%
2024/01/30	15	17.35	30	17.35	17.35	-15	13,018	-0.12%
2024/01/29	1	17.35	6	17.38	17.50	-5	13,036	-0.04%
2024/01/26	11	17.45	12	17.67	17.45	-1	13,029	-0.01%
2024/01/25	39.1	17.67	2	17.73	17.55	37.1	13,033	0.28%
2024/01/24	0	0.00	3	17.87	17.80	-3	13,078	-0.02%
2024/01/23	11	17.87	11	17.93	17.90	0	13,110	0.00%
2024/01/22	71	17.85	56	17.87	17.80	15	13,204	0.11%
2024/01/19	5	17.36	25	17.45	17.30	-20	13,170	-0.15%
2024/01/18	32.2	17.59	23	17.98	17.40	9.2	13,357	0.07%
2024/01/17	33.1	17.67	31	17.60	17.45	2.1	13,803	0.02%
2024/01/16	86	18.25	184	18.26	17.85	-98	14,075	-0.70%	大賣/
2024/01/15	24	17.65	18	17.77	17.95	6	13,580	0.04%
2024/01/12	54.1	17.21	16	17.24	17.15	38.1	13,488	0.28%
2024/01/11	9	17.61	12	17.73	17.55	-3	13,436	-0.02%
2024/01/10	23	17.57	9	17.54	17.50	14	13,440	0.10%
2024/01/09	18	17.55	1	17.45	17.35	17	13,398	0.13%
2024/01/08	8	17.91	7	18.16	17.80	1	13,353	0.01%
2024/01/05	54	18.00	10	17.98	17.85	44	13,374	0.33%
2024/01/04	30	17.89	55	17.92	17.75	-25	13,373	-0.19%
2024/01/03	43	18.37	7	18.36	18.20	36	13,360	0.27%
2024/01/02	5	18.17	7	18.09	18.05	-2	13,194	-0.02%
2023/12/29	23	18.28	17	18.20	18.15	6	13,213	0.05%
2023/12/28	63.4	18.65	37	18.80	18.30	26.4	13,146	0.20%
2023/12/27	445.2	19.45	926.1	19.41	19.05	-480.9	12,781	-3.76%	大買/大賣/鉅額交易
2023/12/26	691.1	18.83	320.6	18.79	19.15	370.5	11,542	3.21%	大買/大賣/鉅額交易
2023/12/25	30	17.26	71	17.46	17.65	-41	10,445	-0.39%
2023/12/22	5	16.54	4	16.55	16.55	1	10,218	0.01%
2023/12/21	29	16.53	0	0.00	16.50	29	10,286	0.28%
2023/12/20	30	16.73	45.4	16.72	16.70	-15.4	10,333	-0.15%
2023/12/19	13	16.42	68.1	16.47	16.45	-55.1	10,377	-0.53%
2023/12/18	12	16.83	30	16.80	16.80	-18	10,380	-0.17%
2023/12/15	26	16.96	3.5	16.95	16.90	22.5	10,494	0.21%
2023/12/14	45	17.48	45.5	17.35	17.10	-0.5	10,539	0.00%
2023/12/13	84	17.92	5	17.80	17.65	79	10,516	0.75%
2023/12/12	4	17.64	20	17.72	17.60	-16	10,777	-0.15%
2023/12/11	54	17.74	19.2	17.85	17.60	34.8	10,894	0.32%
2023/12/08	52	17.67	145.3	17.86	17.80	-93.3	11,010	-0.85%	大賣/
2023/12/07	27	17.06	31.4	17.22	17.15	-4.4	11,079	-0.04%
2023/12/06	26	17.03	6	16.95	16.90	20	11,840	0.17%
2023/12/05	24	17.01	26	16.97	16.90	-2	12,148	-0.02%
2023/12/04	60	17.43	96.5	17.44	17.20	-36.5	12,084	-0.30%
2023/12/01	323.6	18.14	371.5	18.03	17.95	-47.9	11,897	-0.40%	大買/大賣/
2023/11/30	81	17.75	3	17.57	17.45	78	11,403	0.68%
2023/11/29	58	17.65	77	17.60	17.60	-19	11,334	-0.17%
2023/11/28	19.1	17.22	1	17.15	17.25	18.1	11,194	0.16%
2023/11/27	84	17.58	66	17.48	17.30	18	11,000	0.16%
2023/11/24	86.3	17.25	25.3	17.35	17.50	61	10,764	0.57%
2023/11/22	340	18.31	775.2	18.25	17.90	-435.2	10,301	-4.22%	大買/大賣/鉅額交易
2023/11/21	1,054.3	18.30	747.8	18.12	18.05	306.5	9,476	3.23%	大買/大賣/鉅額交易
2023/11/20	111.6	16.98	142	16.77	16.90	-30.4	8,487	-0.36%	大買/大賣/
2023/11/17	174	16.49	103.2	15.96	16.55	70.8	8,165	0.87%	大買/大賣/
2023/11/16	3	15.32	0	0.00	15.45	3	7,829	0.04%
2023/11/15	1.2	15.36	0	0.00	15.25	1.2	7,844	0.02%
2023/11/14	43	15.39	0	0.00	15.20	43	7,864	0.55%
2023/11/13	4	15.25	6	15.18	15.20	-2	7,891	-0.03%
2023/11/10	13	15.30	10	15.30	15.20	3	7,894	0.04%
2023/11/09	15	15.90	24	15.76	15.65	-9	7,868	-0.11%
2023/11/08	13	16.38	12	16.50	16.00	1	7,874	0.01%
2023/11/07	11	16.33	26	16.30	16.35	-15	7,897	-0.19%
2023/11/06	7	16.14	38	16.06	16.15	-31	7,935	-0.39%
2023/11/03	7	15.80	31	15.76	15.90	-24	7,937	-0.30%
2023/11/02	37	15.84	6	15.78	15.80	31	7,987	0.39%
2023/11/01	28	15.87	55	16.25	15.55	-27	8,008	-0.34%
2023/10/31	25	16.47	7	16.43	16.25	18	7,954	0.23%
2023/10/30	114	16.55	104	16.66	16.50	10	8,010	0.12%	大買/大賣/
2023/10/27	15	16.29	42	16.17	16.15	-27	7,968	-0.34%
2023/10/26	130.2	16.88	48	16.56	16.25	82.2	8,143	1.01%	大買/
2023/10/25	126	16.93	131.1	16.82	16.65	-5.1	8,187	-0.06%	大買/大賣/
2023/10/24	14	16.49	47.3	16.42	16.75	-33.3	8,231	-0.41%
2023/10/23	5	15.20	49.1	15.28	15.25	-44.1	9,056	-0.49%
2023/10/20	6	14.55	9	14.66	14.75	-3	9,430	-0.03%
2023/10/19	41	14.90	1	15.00	14.90	40	9,702	0.41%
2023/10/18	10	15.05	0	0.00	14.90	10	10,122	0.10%
2023/10/17	13	15.42	16	15.36	15.35	-3	10,918	-0.03%
2023/10/16	20	15.38	9	15.63	15.40	11	11,423	0.10%
2023/10/13	21	15.83	6	15.84	15.75	15	11,534	0.13%
2023/10/12	5	16.22	1	16.35	16.20	4	11,490	0.03%
2023/10/11	8	16.15	129	16.08	16.00	-121	11,465	-1.06%	大賣/鉅額交易
2023/10/06	17.1	16.34	55.1	16.45	16.65	-37.9	11,430	-0.33%
2023/10/05	111	16.68	91	16.42	16.35	20	11,382	0.18%	大買/
2023/10/04	5	16.25	16	16.40	16.45	-11	11,314	-0.10%
2023/10/03	25	16.46	7	16.47	16.25	18	11,322	0.16%
2023/10/02	95.1	16.55	86	16.64	16.65	9.1	11,301	0.08%
2023/09/28	125.1	16.20	48	16.25	16.25	77.1	11,102	0.69%	大買/
2023/09/27	33	15.98	105	16.01	15.90	-72	11,050	-0.65%	大賣/
2023/09/26	41	16.03	74	15.94	15.80	-33	11,060	-0.30%
2023/09/25	4	16.09	9	16.05	16.10	-5	11,084	-0.05%
2023/09/22	8	15.89	33	15.87	16.05	-25	11,063	-0.23%
2023/09/21	20	15.60	12	15.57	15.60	8	11,061	0.07%
2023/09/20	53	15.92	41	15.93	15.75	12	11,230	0.11%
2023/09/19	48	16.11	51	15.82	16.00	-3	11,290	-0.03%
2023/09/18	36	15.95	96	15.97	15.85	-60	11,475	-0.52%
2023/09/15	289	16.27	95	16.32	16.25	194	11,741	1.65%	大買/鉅額交易
2023/09/14	37	15.90	35	15.79	15.70	2	11,824	0.02%
2023/09/13	64	15.64	85	15.77	15.65	-21	11,935	-0.18%
2023/09/12	160	15.65	123	15.80	15.60	37	12,010	0.31%	大買/大賣/
2023/09/11	285	15.75	299	15.90	16.05	-14	11,731	-0.12%	大買/大賣/
2023/09/08	50	14.96	55	14.93	15.15	-5	11,132	-0.05%
2023/09/07	16	13.84	0	0.00	13.80	16	10,773	0.15%
2023/09/06	6	14.10	2	14.15	14.05	4	10,774	0.04%
2023/09/05	2	14.00	10	14.10	14.10	-8	10,751	-0.07%
2023/09/04	21	13.80	13	13.83	13.85	8	10,729	0.07%
2023/09/01	7	14.01	9	14.05	13.95	-2	10,700	-0.02%
2023/08/31	5.3	13.88	3	13.92	14.00	2.3	10,696	0.02%
2023/08/30	6	14.18	0	0.00	14.20	6	10,678	0.06%
2023/08/29	17	14.09	3	14.07	14.15	14	10,679	0.13%
2023/08/28	32	14.66	23	14.33	14.20	9	10,651	0.08%
2023/08/25	0	0.00	1	14.90	14.80	-1	10,599	-0.01%
2023/08/24	9	14.99	10	15.12	14.90	-1	10,582	-0.01%
2023/08/23	6	14.75	6	14.85	14.70	0	10,555	0.00%
2023/08/22	7	14.82	0	0.00	14.65	7	10,533	0.07%
2023/08/21	3	15.02	6	15.00	14.95	-3	10,502	-0.03%
2023/08/18	5	14.67	7	14.62	14.55	-2	10,477	-0.02%
2023/08/17	4	14.76	7	14.89	14.95	-3	10,451	-0.03%
2023/08/16	7	14.34	51	14.45	14.45	-44	10,395	-0.42%
2023/08/15	55	14.50	4	14.49	14.50	51	10,366	0.49%
2023/08/14	7	14.18	7	14.21	14.20	0	10,341	0.00%
2023/08/11	17	14.67	14	14.62	14.50	3	10,290	0.03%
2023/08/10	20	15.01	23	15.09	14.80	-3	10,203	-0.03%
2023/08/09	26	14.99	20	15.20	14.90	6	10,106	0.06%
2023/08/08	32.3	15.42	14	15.48	15.20	18.3	10,048	0.18%
2023/08/07	32	15.16	18	15.25	15.25	14	9,989	0.14%
2023/08/04	20	15.20	26	15.21	15.15	-6	9,921	-0.06%
2023/08/02	21.1	15.17	13	15.02	15.05	8.1	9,869	0.08%
2023/08/01	19	15.58	44	15.49	15.50	-25	9,718	-0.26%
2023/07/31	85	16.11	88	16.12	15.65	-3	9,589	-0.03%
2023/07/28	81.3	16.16	30	16.16	16.10	51.3	9,302	0.55%
2023/07/27	262.7	17.82	259.5	17.59	16.95	3.2	8,969	0.04%	大買/大賣/
2023/07/26	432.5	17.32	592.1	17.50	17.10	-159.6	8,348	-1.91%	大買/大賣/鉅額交易
2023/07/25	177	16.04	127.6	16.02	16.65	49.4	7,099	0.70%	大買/大賣/
2023/07/24	45	15.43	49	15.67	15.35	-4	6,678	-0.06%
2023/07/21	46	15.50	876	15.45	15.00	-830	6,374	-13.02%	大賣/鉅額交易
2023/07/20	187	15.70	229	15.88	16.15	-42	5,937	-0.71%	大買/大賣/
2023/07/19	72	15.02	111.1	14.82	15.25	-39.1	5,092	-0.77%	大賣/
2023/07/18	7	14.24	34.1	14.07	13.90	-27.1	4,587	-0.59%
2023/07/17	5	13.75	6	13.40	13.65	-1	4,471	-0.02%
2023/07/14	11	13.69	2	13.68	13.65	9	4,502	0.20%
2023/07/13	7	13.72	9	13.66	13.70	-2	4,502	-0.04%
2023/07/12	17.3	13.30	0	0.00	13.25	17.3	4,435	0.39%
2023/07/11	4.1	13.45	0	0.00	13.45	4.1	4,407	0.09%
2023/07/10	31	13.74	28	13.57	13.55	3	4,412	0.07%
2023/07/07	46	14.36	6	14.53	14.30	40	4,315	0.93%
2023/07/06	9.1	14.76	38	14.94	14.75	-29	4,227	-0.68%
2023/07/05	79	14.92	28	14.96	14.80	51	4,162	1.23%
2023/07/04	4	14.74	70	14.42	14.60	-66	4,074	-1.62%
2023/07/03	12	14.95	17.1	14.87	14.70	-5.1	3,975	-0.13%
2023/06/30	10	14.69	1	14.65	14.70	9	3,856	0.23%
2023/06/29	23	14.81	15	14.75	14.75	8	3,814	0.21%
2023/06/28	72	14.91	58	14.96	14.75	14	3,729	0.38%
2023/06/27	5	14.65	19	14.81	14.85	-14	3,509	-0.40%
2023/06/26	31	14.82	12	14.56	14.45	19	3,315	0.57%
2023/06/21	14	14.92	55.3	15.00	15.20	-41.3	3,031	-1.36%
2023/06/20	56.3	15.03	59.1	15.17	15.05	-2.8	2,650	-0.11%
2023/06/19	66	14.79	207.3	14.70	14.55	-141.3	2,214	-6.38%	大賣/鉅額交易
2023/06/16	186.3	14.25	78	13.85	14.25	108.3	1,927	5.62%	大買/鉅額交易
2023/06/15	16	13.47	47	13.55	13.55	-31	1,636	-1.90%
2023/06/14	217	13.61	201	13.62	13.90	16	1,510	1.06%	大買/大賣/
2023/06/13	0	12.90	2	12.85	12.85	-2	1,241	-0.16%
2023/06/12	0	0.00	2	12.85	12.75	-2	1,238	-0.16%
2023/06/07	0.1	12.90	2	12.85	12.85	-1.9	1,253	-0.15%
2023/06/06	2.1	12.75	0	0.00	12.75	2.1	1,261	0.16%
2023/06/05	6	12.86	0	0.00	12.85	6	1,288	0.47%
2023/06/02	5	12.75	5	12.70	12.80	0	1,453	0.00%
2023/05/31	0	0.00	1	12.70	12.65	-1	1,474	-0.07%
2023/05/30	4	12.55	3	12.70	12.50	1	1,478	0.07%
2023/05/29	6	12.64	2	12.65	12.60	4	1,478	0.27%
2023/05/25	0.4	12.67	2	12.45	12.45	-1.6	1,472	-0.11%
2023/05/24	0.5	12.76	2	12.50	12.55	-1.5	1,485	-0.10%
2023/05/23	0	0.00	2	12.30	12.40	-2	1,482	-0.13%
2023/05/22	0	0.00	9	12.15	12.15	-9	1,498	-0.60%
2023/05/19	0	0.00	3	12.20	12.15	-3	1,506	-0.20%
2023/05/18	0	0.00	1	12.10	12.10	-1	1,515	-0.07%
2023/05/17	1	12.10	0	0.00	12.10	1	1,542	0.06%
2023/05/15	0	12.15	50	11.90	11.85	-50	1,740	-2.87%
2023/05/12	0.1	12.20	0	0.00	12.05	0.1	1,809	0.00%
2023/05/11	27	12.09	1	11.90	11.95	26	1,820	1.43%
2023/05/09	13	12.65	0	0.00	12.35	13	1,844	0.70%
2023/05/08	40	12.70	0.1	12.75	12.70	39.9	1,842	2.16%
2023/05/05	1	12.70	0	0.00	12.75	1	1,856	0.05%
2023/05/04	1	12.80	1	12.80	12.80	0	1,879	0.00%
2023/05/03	2	12.75	2	12.75	12.70	0	1,891	0.00%
2023/05/02	2	12.70	7	12.76	12.85	-5	1,895	-0.26%
2023/04/28	10	12.82	1	12.70	12.65	9	1,895	0.47%
2023/04/25	2	12.50	0	0.00	12.30	2	1,891	0.11%
2023/04/24	0	12.70	0	0.00	12.65	0	1,912	0.00%
2023/04/20	3	13.08	3	13.28	12.85	0	1,883	0.00%
2023/04/19	148	13.25	17	13.29	13.25	131	1,830	7.16%	大買/鉅額交易
2023/04/18	0	13.33	11	13.12	13.00	-11	1,753	-0.63%
2023/04/17	22	12.81	1	12.90	13.00	21	1,713	1.23%
2023/04/14	168	12.83	0	0.00	12.80	168	1,685	9.97%	大買/鉅額交易
2023/04/13	61	12.75	4	12.75	12.85	57	1,668	3.42%
2023/04/12	285	12.77	0	0.00	12.75	285	1,621	17.58%	大買/鉅額交易
2023/04/11	0	12.50	0	0.00	12.50	0	1,595	0.00%
2023/04/10	0	12.45	0	0.00	12.25	0	1,593	0.00%
2023/04/07	4	12.16	0	0.00	12.15	4	1,589	0.25%
2023/04/06	2	12.30	0	0.00	12.25	2	1,585	0.13%
2023/03/31	1	12.25	8	12.26	12.25	-7	1,584	-0.44%
2023/03/30	5	12.25	3	12.20	12.20	2	1,582	0.13%
2023/03/29	13	12.31	0	0.00	12.25	13	1,588	0.82%
2023/03/28	5	12.35	10	12.35	12.35	-5	1,603	-0.31%
2023/03/27	11	12.47	10	12.58	12.45	1	1,613	0.06%
2023/03/24	2	12.58	0	0.00	12.40	2	1,623	0.12%
2023/03/23	0	12.60	0	0.00	12.35	0	1,617	0.00%
2023/03/22	0	12.76	0	0.00	12.35	0	1,622	0.00%
2023/03/21	4	12.30	0	0.00	12.30	4	1,624	0.25%
2023/03/20	20	12.13	0	0.00	12.15	20	1,621	1.23%
2023/03/17	0	12.60	0	0.00	12.10	0	1,620	0.00%
2023/03/16	1	11.90	1	11.95	11.95	0	1,625	0.00%
2023/03/15	1	12.35	0	0.00	12.25	1	1,631	0.06%
2023/03/13	1	12.25	0	0.00	12.30	1	1,727	0.06%
2023/03/10	1	12.65	1	12.70	12.60	0	1,744	0.00%
2023/03/09	3	12.98	5	13.03	12.85	-2	1,781	-0.11%
2023/03/08	1	13.05	24	12.99	13.05	-23	1,785	-1.29%
2023/03/07	15	13.22	11	13.15	13.15	4	1,768	0.23%
2023/03/06	10	12.95	4	12.75	12.90	6	1,623	0.37%
2023/03/03	0	13.00	1	12.65	12.65	-1	1,605	-0.06%
2023/03/02	0	12.60	0	0.00	12.45	0	1,605	0.00%
2023/02/24	0	12.75	0	0.00	12.60	0	1,609	0.00%
2023/02/23	0	0.00	1	12.75	12.75	-1	1,623	-0.06%
2023/02/22	3	12.60	1	12.80	12.70	2	1,630	0.12%
2023/02/21	0	13.20	4	12.93	12.85	-4	1,644	-0.24%
2023/02/20	1	12.85	10	12.78	12.80	-9	1,653	-0.54%
2023/02/17	0	0.00	12	12.78	12.80	-12	1,651	-0.73%
2023/02/16	0	0.00	10	12.85	12.75	-10	1,678	-0.60%
2023/02/15	10	12.55	0	0.00	12.55	10	1,709	0.58%
2023/02/14	19	12.91	4	12.90	12.80	15	1,711	0.88%
2023/02/13	16	12.97	5.1	12.92	12.90	10.9	1,659	0.66%
2023/02/10	21	12.72	3	12.72	12.70	18	1,692	1.06%
2023/02/09	0	12.95	0	0.00	12.25	0	1,856	0.00%
2023/02/08	0	0.00	4	12.60	12.45	-4	1,888	-0.21%
2023/02/06	0	0.00	1	12.30	12.30	-1	1,846	-0.05%
2023/02/03	0	0.00	1	12.40	12.40	-1	1,857	-0.05%
2023/02/02	1	12.40	3	12.25	12.40	-2	1,855	-0.11%
2023/01/31	0.1	12.10	0	0.00	12.05	0.1	1,834	0.00%
2023/01/17	0	0.00	15	11.60	11.55	-15	1,838	-0.82%
2023/01/16	11	11.60	10	11.70	11.60	1	1,842	0.05%
2023/01/13	10	11.78	0	0.00	11.75	10	1,849	0.54%
2023/01/12	11	12.01	10	12.05	11.95	1	1,858	0.05%
2023/01/11	10	11.80	10	11.85	11.80	0	1,833	0.00%
2023/01/09	5	11.80	0	0.00	11.80	5	1,866	0.27%
2023/01/06	5	11.75	0	0.00	11.75	5	1,886	0.27%
2023/01/05	0	11.80	0	0.00	11.75	0	1,936	0.00%
2023/01/04	0	0.00	0	11.85	11.80	0	1,958	0.00%
2023/01/03	0	0.00	10	11.60	11.75	-10	1,993	-0.50%
2022/12/30	0	0.00	0	12.00	11.55	0	2,257	0.00%
2022/12/28	10	11.60	5	11.70	11.55	5	2,300	0.22%
2022/12/27	2	11.80	1	11.85	11.85	1	2,362	0.04%
2022/12/26	0	11.85	11	11.81	11.75	-11	2,380	-0.46%
2022/12/23	0	0.00	7	11.61	11.80	-7	2,408	-0.29%
2022/12/22	10	11.83	10	11.88	11.75	0	2,439	0.00%
2022/12/21	5	11.75	15	11.73	11.70	-10	2,511	-0.40%
2022/12/20	8	12.03	7	12.11	11.70	1	2,533	0.04%
2022/12/19	10	12.13	5	12.15	12.05	5	2,575	0.19%
2022/12/16	5	12.30	5	12.35	12.30	0	2,618	0.00%
2022/12/15	2	12.65	0	0.00	12.65	2	2,669	0.07%
2022/12/14	10	12.55	0	0.00	12.60	10	2,686	0.37%
2022/12/13	5	12.50	0	0.00	12.50	5	2,702	0.19%
2022/12/12	0	0.00	25	12.55	12.50	-25	2,724	-0.92%
2022/12/09	3	12.65	31	12.70	12.65	-28	2,781	-1.01%
2022/12/08	1	12.65	10	12.63	12.80	-9	2,844	-0.32%
2022/12/07	7	12.59	7	12.65	12.60	0	2,876	0.00%
2022/12/06	21	12.86	9	12.84	12.75	12	2,908	0.41%
2022/12/05	13	13.33	6	13.26	13.25	7	2,930	0.24%
2022/12/02	9	13.32	7	13.44	13.45	2	2,986	0.07%
2022/12/01	25	13.32	6	13.29	13.15	19	3,060	0.62%
2022/11/30	1	13.00	15	13.04	13.10	-14	3,168	-0.44%
2022/11/29	3	12.93	11	13.00	12.85	-8	3,302	-0.24%
2022/11/28	13	12.96	2	12.95	12.90	11	3,896	0.28%
2022/11/24	0	0.00	1	12.65	12.65	-1	4,445	-0.02%
2022/11/22	0	0.00	3	12.50	12.50	-3	5,027	-0.06%
2022/11/21	7	12.71	0	0.00	12.65	7	5,308	0.13%
2022/11/18	0	0.00	21	12.83	12.80	-21	6,254	-0.34%
2022/11/17	10	12.88	7	12.94	12.85	3	6,705	0.04%
2022/11/16	6	12.68	6	12.75	12.80	0	6,759	0.00%
2022/11/15	0	0.00	3	12.78	12.80	-3	6,915	-0.04%
2022/11/14	12	12.85	11	12.90	12.95	1	6,935	0.01%
2022/11/11	71	12.91	66	12.70	12.65	5	6,944	0.07%
2022/11/10	8	12.67	10	12.74	12.80	-2	7,024	-0.03%
2022/11/09	7	12.91	8	12.99	12.85	-1	7,213	-0.01%
2022/11/08	13	13.05	86	13.04	13.00	-73	7,223	-1.01%
2022/11/07	37	12.33	42	12.30	12.40	-5	7,105	-0.07%
2022/11/04	87	11.94	10.1	11.90	12.10	76.9	6,951	1.11%
2022/11/03	11	11.80	0	0.00	11.85	11	6,989	0.16%
2022/11/02	0	0.00	0	12.00	11.75	0	7,026	0.00%
2022/11/01	5	11.60	5	11.60	11.65	0	7,118	0.00%
2022/10/31	15	11.27	25	11.37	11.35	-10	7,177	-0.14%
2022/10/28	1	11.20	12	11.20	11.20	-11	7,208	-0.15%
2022/10/27	0	0.00	20	11.43	11.50	-20	7,263	-0.28%
2022/10/26	32	11.33	3	11.20	11.20	29	7,306	0.40%
2022/10/25	16	11.45	11	11.35	11.30	5	7,328	0.07%
2022/10/24	10	11.45	26	11.58	11.40	-16	7,424	-0.22%
2022/10/21	10	11.43	0	0.00	11.30	10	7,645	0.13%
2022/10/20	21	11.44	14	11.59	11.55	7	7,686	0.09%
2022/10/19	20	11.86	14	11.85	11.80	6	7,716	0.08%
2022/10/18	5	11.85	15	11.82	11.95	-10	7,725	-0.13%
2022/10/17	12.1	11.59	12	11.70	11.90	0.1	7,773	0.00%
2022/10/14	14	11.95	0	0.00	11.90	14	7,811	0.18%
2022/10/13	11	11.60	6	11.90	11.55	5	7,816	0.06%
2022/10/12	2	12.20	32	12.24	12.30	-30	7,818	-0.38%
2022/10/11	4	12.35	21	12.42	12.40	-17	7,831	-0.22%
2022/10/07	125	12.92	50	12.93	12.95	75	7,911	0.95%	大買/
2022/10/06	0	0.00	17	12.55	12.65	-17	7,693	-0.22%
2022/10/05	3	12.55	6	12.55	12.55	-3	7,925	-0.04%
2022/10/04	6	12.97	5.1	12.80	12.75	0.9	7,915	0.01%
2022/10/03	5	12.50	1	12.55	12.50	4	7,861	0.05%
2022/09/30	12	12.50	3	12.20	12.45	9	7,877	0.11%
2022/09/29	1	12.45	3.1	12.45	12.40	-2.1	7,875	-0.03%
2022/09/28	2	12.57	2.8	12.26	12.10	-0.8	7,871	-0.01%
2022/09/27	8	12.58	29	12.68	12.90	-21	7,842	-0.27%
2022/09/26	28	12.62	117	12.80	12.65	-89	7,826	-1.14%	大賣/
2022/09/23	10	13.56	15	13.50	13.40	-5	7,802	-0.06%
2022/09/22	7	14.07	11	13.78	13.95	-4	7,778	-0.05%
2022/09/21	1	13.85	3	13.82	13.80	-2	7,875	-0.03%
2022/09/20	6	14.14	1	14.00	14.10	5	7,935	0.06%
2022/09/19	0	0.00	4	13.85	13.80	-4	7,961	-0.05%
2022/09/16	11	14.14	29	14.16	13.90	-18	7,956	-0.23%
2022/09/15	24	14.47	9	14.65	14.30	15	7,954	0.19%
2022/09/14	0	0.00	1	14.25	14.30	-1	7,930	-0.01%
2022/09/13	17	14.45	3	14.80	14.45	14	7,923	0.18%
2022/09/12	133	14.59	2	14.60	14.55	131	7,918	1.65%	大買/鉅額交易
2022/09/08	18.1	14.87	14.1	15.08	15.00	4.1	7,853	0.05%
2022/09/07	0.1	14.60	51.7	14.57	14.80	-51.7	7,843	-0.66%
2022/09/06	44	15.17	90	14.89	14.60	-46	7,763	-0.59%
2022/09/05	24.2	15.60	18	15.53	15.30	6.2	7,670	0.08%
2022/09/02	160.3	16.20	152	16.30	15.85	8.3	7,605	0.11%	大買/大賣/
2022/09/01	69	15.96	65	15.89	15.50	4	7,048	0.06%
2022/08/31	69.2	15.86	29	15.89	15.90	40.2	6,894	0.58%
2022/08/30	140	15.59	237	15.70	16.10	-97	6,706	-1.45%	大買/大賣/
2022/08/29	49	14.65	24.2	14.62	14.65	24.8	6,612	0.38%
2022/08/26	59.2	15.69	51	15.64	15.40	8.2	6,490	0.13%
2022/08/25	735	16.21	588	16.11	15.70	147	6,247	2.35%	大買/大賣/鉅額交易
2022/08/24	76	15.64	186	15.73	15.95	-110	5,302	-2.07%	大賣/鉅額交易
2022/08/23	0	14.41	14	14.70	14.50	-14	4,883	-0.29%
2022/08/22	23	14.53	38	14.41	14.55	-15	4,877	-0.31%
2022/08/19	66	14.41	28	14.36	14.40	38	4,782	0.79%
2022/08/18	33	14.33	16	14.30	14.30	17	4,992	0.34%
2022/08/17	76	14.43	38	14.53	14.40	38	5,263	0.72%
2022/08/16	32	14.42	81	14.42	14.45	-49	5,881	-0.83%
2022/08/15	29	14.02	4	13.98	13.95	25	5,949	0.42%
2022/08/12	1	13.75	0	0.00	13.75	1	6,031	0.02%
2022/08/11	34	13.88	15	14.09	13.85	19	6,206	0.31%
2022/08/10	58	14.22	71	14.30	14.20	-13	6,563	-0.20%
2022/08/09	12	13.96	11	14.05	14.05	1	6,499	0.02%
2022/08/08	102	13.99	104	14.06	14.05	-2	6,551	-0.03%	大買/大賣/
2022/08/05	13	13.62	22	13.69	13.70	-9	6,466	-0.14%
2022/08/04	8	13.23	0.2	13.10	13.20	7.9	6,448	0.12%
2022/08/03	0	13.45	0	0.00	13.35	0	6,423	0.00%
2022/08/02	1	13.50	94	13.45	13.50	-93	6,379	-1.46%
2022/08/01	9	13.64	22	13.67	13.65	-13	6,362	-0.20%
2022/07/29	59.2	13.70	5	13.58	13.65	54.2	6,338	0.85%
2022/07/28	62	13.99	78	13.98	13.90	-16	6,246	-0.26%
2022/07/27	31	13.49	38	13.42	13.45	-7	6,025	-0.12%
2022/07/26	3	13.27	8	13.23	13.25	-5	5,985	-0.08%
2022/07/25	5	13.30	5	13.25	13.30	0	5,952	0.00%
2022/07/22	1	13.20	22	13.20	13.30	-21	5,951	-0.35%
2022/07/21	97	13.04	30.1	12.90	13.05	66.9	5,923	1.13%
2022/07/20	2	12.90	2	12.80	12.70	0	5,888	0.00%
2022/07/19	20	12.90	20	12.80	12.75	0	5,909	0.00%
2022/07/18	20	12.74	20	12.68	12.75	0	5,909	0.00%
2022/07/15	9	12.71	42	12.79	12.65	-33	5,940	-0.56%
2022/07/14	15	12.60	18	12.50	12.60	-3	5,900	-0.05%
2022/07/13	85	12.56	80	12.51	12.50	5	5,936	0.08%
2022/07/12	1	12.00	1	12.05	12.05	0	6,007	0.00%
2022/07/11	1	12.55	15	12.70	12.55	-14	6,104	-0.23%
2022/07/08	8	12.68	5	12.69	12.70	3	6,117	0.05%
2022/07/07	15	12.50	0	0.00	12.40	15	6,111	0.25%
2022/07/06	0	0.00	1	12.35	12.00	-1	6,129	-0.02%
2022/07/05	11	12.37	6	12.33	12.35	5	6,167	0.08%
2022/07/04	1	12.05	2	11.93	11.80	-1	6,134	-0.02%
2022/07/01	13	12.16	10	12.38	11.85	3	6,152	0.05%
2022/06/30	36	12.68	5	12.48	12.40	31	6,143	0.50%
2022/06/29	11	13.15	11	13.03	12.95	0	6,131	0.00%
2022/06/28	6	13.05	5	13.05	12.85	1	5,996	0.02%
2022/06/27	6	13.02	7	12.87	13.00	-1	5,971	-0.02%
2022/06/24	20	12.54	15	12.68	12.50	5	5,929	0.08%
2022/06/23	19	12.64	22	12.56	12.50	-3	5,922	-0.05%
2022/06/22	2	12.65	1	12.30	12.20	1	5,890	0.02%
2022/06/21	2	12.20	2	12.50	12.60	0	5,875	0.00%
2022/06/20	12	12.33	58	12.46	12.00	-46	5,874	-0.78%
2022/06/17	0	0.00	2	12.60	12.45	-2	5,839	-0.03%
2022/06/16	4.1	12.88	7	13.02	12.75	-2.9	5,843	-0.05%
2022/06/15	0	0.00	26	13.10	12.95	-26	5,791	-0.45%
2022/06/14	64	12.94	57	12.79	13.00	7	5,822	0.12%
2022/06/13	4	13.46	10	13.59	13.30	-6	5,787	-0.10%
2022/06/10	25	13.87	13	13.81	13.75	12	5,753	0.21%
2022/06/09	69	14.23	79	14.22	14.15	-10	5,790	-0.17%
2022/06/08	29	14.15	40	14.27	13.95	-11	5,874	-0.19%
2022/06/07	44	14.18	53	14.10	14.00	-9	5,809	-0.15%
2022/06/06	14	13.76	8	13.69	13.65	6	5,475	0.11%
2022/06/02	8	13.70	13	13.80	13.55	-5	5,498	-0.09%
2022/06/01	9	13.58	2	13.55	13.60	7	5,482	0.13%
2022/05/31	17	13.61	18	13.80	13.65	-1	5,471	-0.02%
2022/05/30	31	13.75	6	13.83	13.70	25	5,433	0.46%
2022/05/27	8	13.69	23	14.01	13.60	-15	5,370	-0.28%
2022/05/26	40	13.79	41	13.84	13.80	-1	5,304	-0.02%
2022/05/25	73	13.93	47	13.94	13.70	26	5,066	0.51%
2022/05/24	114	14.37	108	14.12	13.50	6	4,802	0.13%	大買/大賣/
2022/05/23	104	13.70	120.3	13.95	14.15	-16.3	4,071	-0.40%	大買/大賣/
2022/05/20	21	13.34	6	13.21	12.90	15	3,816	0.39%
2022/05/19	81	13.04	95	13.19	13.25	-14	3,694	-0.38%
2022/05/18	43	12.97	45	13.10	13.25	-2	3,523	-0.06%
2022/05/17	0	0.00	5	12.05	12.05	-5	3,108	-0.16%
2022/05/16	50	12.32	53.1	12.15	12.05	-3.1	3,118	-0.10%
2022/05/13	1	11.90	8	12.00	12.00	-7	3,049	-0.23%
2022/05/10	1	11.90	2	11.65	12.10	-1	3,050	-0.03%
2022/05/09	1	11.70	2	11.75	11.70	-1	3,073	-0.03%
2022/05/06	3.3	12.01	0	0.00	12.10	3.3	3,066	0.11%
2022/05/05	1	12.35	5	12.50	12.35	-4	3,126	-0.13%
2022/05/04	0.1	12.40	0	0.00	12.20	0.1	3,138	0.00%
2022/05/03	1	12.20	0	0.00	12.15	1	3,175	0.03%
2022/04/29	6	12.32	0	0.00	12.30	6	3,218	0.19%
2022/04/27	6	12.30	5	12.37	12.30	1	3,288	0.03%
2022/04/26	16	12.83	10	12.84	12.80	6	3,294	0.18%
2022/04/25	3	13.05	0	0.00	12.95	3	3,369	0.09%
2022/04/22	15	13.58	35	13.67	13.55	-20	3,462	-0.58%
2022/04/21	0	0.00	2	14.10	13.85	-2	3,518	-0.06%
2022/04/20	3	13.90	2	13.90	13.90	1	3,531	0.03%
2022/04/19	10	14.17	4	14.41	14.15	6	3,545	0.17%
2022/04/18	141	14.72	120	14.70	14.55	21	3,609	0.58%	大買/大賣/
2022/04/15	36	13.49	33	13.84	13.90	3	3,442	0.09%
2022/04/14	1	13.40	6	13.40	13.35	-5	3,598	-0.14%
2022/04/13	1	13.30	6	13.15	13.50	-5	3,786	-0.13%
2022/04/12	7	13.26	36	13.39	13.10	-29	4,096	-0.71%
2022/04/11	21	13.29	15.5	13.20	13.10	5.5	4,197	0.13%
2022/04/08	11	13.87	0	0.00	13.85	11	4,390	0.25%
2022/04/07	18	14.02	7	14.09	13.75	11	4,870	0.23%
2022/04/06	7	13.98	1	14.10	14.15	6	5,137	0.12%
2022/04/01	2	14.03	0	0.00	13.90	2	5,280	0.04%
2022/03/31	14	14.02	2	14.00	14.00	12	5,379	0.22%
2022/03/30	5	14.45	71	14.04	14.20	-66	5,507	-1.20%
2022/03/29	0	14.00	2	13.85	13.85	-2	5,581	-0.04%
2022/03/28	29	13.87	16	13.88	13.95	13	5,791	0.22%
2022/03/25	17	14.05	9	14.15	14.05	8	5,895	0.14%
2022/03/24	5	14.10	1	14.25	14.20	4	6,044	0.07%
2022/03/23	1	14.40	11	14.39	14.25	-10	6,153	-0.16%
2022/03/22	10	14.25	3	14.27	14.20	7	6,318	0.11%
2022/03/21	12	14.41	15	14.62	14.35	-3	6,696	-0.04%
2022/03/18	26	14.35	25	14.43	14.35	1	7,648	0.01%
2022/03/17	20	14.35	22	14.45	14.30	-2	7,767	-0.03%
2022/03/16	20	14.07	28	14.23	14.40	-8	8,284	-0.10%
2022/03/15	36	14.16	22	14.19	14.10	14	8,879	0.16%
2022/03/14	53	14.82	14	14.78	14.75	39	9,054	0.43%
2022/03/11	51	14.83	19.9	15.23	15.40	31.1	8,975	0.35%
2022/03/10	16	13.69	2	14.50	14.50	14	8,787	0.16%
2022/03/09	1	13.20	1	13.15	13.20	0	8,768	0.00%
2022/03/08	6	13.31	15	13.47	13.05	-9	8,868	-0.10%
2022/03/07	14.3	12.89	8	12.90	12.90	6.3	8,818	0.07%
2022/03/04	9	13.35	0	0.00	13.35	9	8,796	0.10%
2022/03/03	10	13.68	2	13.80	13.60	8	8,805	0.09%
2022/03/02	16	13.59	1	13.65	13.65	15	8,833	0.17%
2022/03/01	2	13.60	1	13.70	13.75	1	8,905	0.01%
2022/02/25	4	13.55	4	13.40	13.45	0	8,895	0.00%
2022/02/24	9.4	13.56	10	13.46	13.40	-0.6	8,876	-0.01%
2022/02/23	3	13.97	0	0.00	14.00	3	8,831	0.03%
2022/02/22	6	13.98	10	13.95	13.90	-4	8,825	-0.05%
2022/02/21	2	14.28	30	14.30	14.35	-28	8,801	-0.32%
2022/02/18	0	14.40	0	0.00	14.40	0	8,798	0.00%
2022/02/17	3	14.55	0	0.00	14.45	3	8,778	0.03%
2022/02/16	6	14.74	12	14.82	14.70	-6	8,769	-0.07%
2022/02/15	4	14.48	12	14.48	14.45	-8	8,745	-0.09%
2022/02/14	3	14.07	2	14.23	14.10	1	8,749	0.01%
2022/02/11	10	14.69	0	0.00	14.60	10	8,729	0.11%
2022/02/10	11	14.96	19	15.24	14.80	-8	8,718	-0.09%
2022/02/09	21	14.87	7	15.05	14.95	14	8,689	0.16%
2022/02/08	12	14.43	4	14.43	14.50	8	8,653	0.09%
2022/02/07	3	13.95	0.1	14.20	14.40	2.9	8,637	0.03%
2022/01/26	0	0.00	4	14.35	14.15	-4	8,577	-0.05%
2022/01/25	2	14.25	0	0.00	14.10	2	8,564	0.02%
2022/01/24	5	14.53	5	14.38	14.50	0	8,529	0.00%
2022/01/21	24	14.66	35	14.68	14.55	-11	8,479	-0.13%
2022/01/20	18	15.06	1	15.00	15.20	17	8,424	0.20%
2022/01/19	3	15.25	9	15.27	15.25	-6	8,418	-0.07%
2022/01/18	32	15.49	14	15.59	15.40	18	8,385	0.21%
2022/01/17	23.2	15.59	34.1	15.74	16.15	-10.9	8,281	-0.13%
2022/01/14	19.3	14.67	29	14.70	14.80	-9.7	8,150	-0.12%
2022/01/13	8	15.14	13	15.14	15.15	-5	8,044	-0.06%
2022/01/12	7	15.59	32.3	15.53	15.50	-25.3	7,967	-0.32%
2022/01/11	37	15.79	15.7	15.56	15.40	21.4	7,881	0.27%
2022/01/10	14	16.09	50	15.95	16.20	-36	7,734	-0.47%
2022/01/07	44.3	16.71	114	16.71	16.60	-69.7	7,596	-0.92%	大賣/
2022/01/06	37	17.97	59.3	18.13	18.05	-22.3	7,325	-0.30%
2022/01/05	67.4	19.54	55	19.40	18.95	12.4	7,129	0.17%
2022/01/04	22	18.81	10	18.56	18.90	12	6,818	0.18%
2022/01/03	31.3	19.20	16	19.41	18.85	15.2	6,724	0.23%
2021/12/30	95	20.17	50	20.06	20.30	45	6,467	0.70%
2021/12/29	54	20.09	40.3	19.87	20.40	13.8	5,980	0.23%
2021/12/28	11	19.05	64	19.19	19.30	-53	5,674	-0.93%
2021/12/27	23	19.75	22	19.82	19.70	1	5,504	0.02%
2021/12/24	48	19.68	30.1	19.50	19.70	17.9	5,393	0.33%
2021/12/23	40	19.37	7	19.19	19.25	33	5,230	0.63%
2021/12/22	30	19.23	42.1	19.27	19.15	-12.1	5,115	-0.24%
2021/12/21	21	18.09	24	17.98	18.60	-3	4,899	-0.06%
2021/12/20	35.4	17.89	18.4	17.64	17.70	17	4,779	0.36%
2021/12/17	31.1	18.57	20.3	18.51	18.30	10.8	4,599	0.23%
2021/12/16	38.1	18.81	76.5	18.47	18.80	-38.4	4,456	-0.86%
2021/12/15	135.9	18.91	251	18.78	19.10	-115.1	4,262	-2.70%	大買/大賣/鉅額交易
2021/12/14	532.9	19.48	293.4	19.35	20.20	239.5	3,860	6.20%	大買/大賣/鉅額交易
2021/12/13	1	18.60	63	18.60	18.60	-62	2,868	-2.16%
2021/12/10	294	16.35	40	16.90	16.95	254	2,728	9.31%	大買/鉅額交易
2021/12/09	42	14.97	41	15.41	15.45	1	2,147	0.05%
2021/12/08	28.1	13.81	13.7	13.60	14.05	14.4	1,511	0.96%
2021/12/07	6	12.73	16	12.75	12.80	-10	1,273	-0.79%
2021/12/06	26	12.74	2	12.75	12.70	24	1,259	1.91%
2021/12/03	6	12.54	0	0.00	12.65	6	1,244	0.48%
2021/12/02	3	13.15	14	12.91	13.00	-11	1,187	-0.93%
2021/12/01	0	12.90	3	12.30	12.30	-3	1,074	-0.28%
2021/11/30	0	0.00	90	12.07	12.05	-90	1,062	-8.47%
2021/11/29	6	11.96	0	0.00	11.90	6	1,054	0.57%
2021/11/26	99	12.49	5	12.30	12.30	94	1,030	9.12%
2021/11/25	18	12.76	28	12.61	12.85	-10	982	-1.02%
2021/11/24	5	12.22	0	0.00	12.25	5	896	0.56%
2021/11/23	19	12.20	0	0.00	12.20	19	887	2.14%
2021/11/22	0	12.50	0	0.00	12.20	0	881	0.00%
2021/11/19	2	12.15	0	0.00	12.25	2	878	0.23%
2021/11/16	0	0.00	2	12.25	12.20	-2	855	-0.23%
2021/11/11	0	12.35	11	12.15	12.20	-11	837	-1.31%
2021/11/10	3	12.00	1	12.05	12.05	2	812	0.25%
2021/11/05	0	0.00	2	11.95	12.00	-2	827	-0.24%
2021/11/04	0	0.00	2	11.95	11.95	-2	823	-0.24%
2021/11/03	0	0.00	1	12.05	11.95	-1	815	-0.12%
2021/11/02	1	12.15	0	0.00	11.90	1	809	0.12%
2021/11/01	0	0.00	4	11.95	12.10	-4	795	-0.50%
2021/10/28	2	11.85	0	0.00	11.80	2	786	0.25%
2021/10/27	0	0.00	1	11.75	12.00	-1	770	-0.13%
2021/10/26	1	11.45	0	0.00	11.40	1	740	0.13%
2021/10/25	0	0.00	11	11.38	11.45	-11	736	-1.49%
2021/10/22	2	11.40	0	0.00	11.30	2	752	0.27%
2021/10/21	3	11.35	3	11.37	11.30	0	757	0.00%
2021/10/20	3	11.35	0	0.00	11.30	3	783	0.38%
2021/10/19	3	11.33	0	11.30	11.40	3	788	0.38%
2021/10/18	2	11.40	1	11.30	11.35	1	794	0.13%
2021/10/15	2	11.35	1	11.30	11.30	1	829	0.12%
2021/10/14	4	11.40	3	11.42	11.40	1	829	0.12%
2021/10/13	1	11.45	1	11.30	11.45	0	832	0.00%
2021/10/12	1	11.10	0	0.00	11.10	1	828	0.12%
2021/10/08	4.1	11.40	5	10.98	11.40	-0.9	809	-0.11%
2021/10/07	0	0.00	2	10.60	10.65	-2	772	-0.26%
2021/10/01	1	10.85	0	0.00	10.75	1	871	0.11%
2021/09/30	1	10.90	0	0.00	10.85	1	862	0.12%
2021/09/29	9	10.80	0	0.00	10.90	9	868	1.04%
2021/09/28	0	0.00	2	10.65	10.90	-2	861	-0.23%
2021/09/27	0	0.00	5	10.60	10.65	-5	865	-0.58%
2021/09/24	0	0.00	3	10.40	10.35	-3	877	-0.34%
2021/09/23	2	10.30	0	0.00	10.30	2	900	0.22%
2021/09/15	0	0.00	2	10.48	10.65	-2	962	-0.21%
2021/09/13	0	0.00	3	10.75	10.60	-3	982	-0.31%
2021/09/09	0	0.00	2	10.55	10.40	-2	1,022	-0.20%
2021/09/08	1	10.20	0	0.00	10.15	1	1,028	0.10%
2021/09/07	10	10.36	0	0.00	10.40	10	1,037	0.96%
2021/09/02	0.1	10.85	49	10.56	10.50	-48.9	1,082	-4.52%
2021/08/31	0	0.00	12	10.70	10.70	-12	1,100	-1.09%
2021/08/30	1	10.80	0	0.00	10.70	1	1,121	0.09%
2021/08/26	1.2	10.50	0	0.00	10.50	1.2	1,161	0.10%
2021/08/25	17	10.69	2	10.60	10.60	15	1,190	1.26%
2021/08/23	0	0.00	2	10.40	10.55	-2	1,266	-0.16%
2021/08/20	2	10.25	0	0.00	10.20	2	1,308	0.15%
2021/08/17	4	10.50	0	0.00	10.40	4	1,506	0.27%
2021/08/16	1	10.65	53	10.72	10.65	-52	1,518	-3.43%
2021/08/13	12	10.88	0	0.00	10.80	12	1,519	0.79%
2021/08/12	17	11.11	0	0.00	11.15	17	1,520	1.12%
2021/08/11	22	11.55	0	0.00	11.50	22	1,533	1.43%
2021/07/30	5	11.85	5	11.95	11.80	0	2,061	0.00%
2021/07/29	10	11.90	0	0.00	11.95	10	2,092	0.48%
2021/07/27	0	0.00	8	12.28	12.10	-8	2,195	-0.36%
2021/07/26	1	12.35	15	12.25	12.25	-14	2,252	-0.62%
2021/07/22	0	12.35	5	11.80	11.75	-5	2,326	-0.21%
2021/07/21	9	11.74	0	0.00	11.70	9	2,378	0.38%
2021/07/20	15	12.03	3	12.07	12.00	12	2,407	0.50%
2021/07/13	2.1	12.54	25	12.30	12.15	-22.9	2,913	-0.79%
2021/07/12	9	12.34	2	12.40	12.55	7	2,946	0.24%
2021/07/08	8	12.16	0	0.00	12.10	8	3,033	0.26%
2021/07/07	1	12.15	0	0.00	12.25	1	3,143	0.03%
2021/07/05	1	12.10	0	0.00	12.15	1	3,328	0.03%
2021/07/02	2	11.90	0	0.00	12.00	2	3,463	0.06%
2021/07/01	3	12.12	2	12.13	12.00	1	3,641	0.03%
2021/06/30	0	0.00	1	12.00	12.20	-1	3,673	-0.03%
2021/06/29	10	11.96	3	12.03	11.90	7	3,720	0.19%
2021/06/28	8	12.20	0	0.00	12.10	8	3,739	0.21%
2021/06/25	4	12.30	0	0.00	12.30	4	3,780	0.11%
2021/06/24	6	12.30	0	0.00	12.30	6	3,973	0.15%
2021/06/23	4	12.13	2.1	12.28	12.25	1.9	4,054	0.05%
2021/06/22	3	12.20	0	0.00	12.20	3	4,090	0.07%
2021/06/21	2	12.30	5	12.32	12.30	-3	4,139	-0.07%
2021/06/18	1	12.85	0	0.00	12.75	1	4,421	0.02%
2021/06/17	5	12.89	2	12.80	12.85	3	4,820	0.06%
2021/06/16	0	0.00	4	12.90	12.80	-4	4,924	-0.08%
2021/06/11	1	13.10	0	0.00	12.95	1	5,117	0.02%
2021/06/09	4	12.90	20	12.78	12.80	-16	5,114	-0.31%
2021/06/08	0	0.00	7	12.79	12.75	-7	5,111	-0.14%
2021/06/07	2.1	12.51	8	12.53	12.70	-5.9	5,113	-0.12%
2021/06/04	5	12.94	6	12.90	12.90	-1	5,102	-0.02%
2021/06/02	2	13.10	7	12.97	13.00	-5	5,089	-0.10%
2021/06/01	0	0.00	3	13.20	13.20	-3	5,080	-0.06%
2021/05/31	4.3	12.96	1	13.00	12.90	3.3	5,058	0.06%
2021/05/28	2	13.20	1	13.20	13.15	1	5,020	0.02%
2021/05/27	15	13.13	16	13.04	12.90	-1	4,992	-0.02%
2021/05/26	26	13.13	10	12.66	13.25	16	4,940	0.32%
2021/05/25	14	12.17	3	12.00	12.25	11	4,848	0.23%
2021/05/24	0	0.00	2	11.80	11.95	-2	4,842	-0.04%
2021/05/21	2	11.60	1	11.55	11.70	1	4,853	0.02%
2021/05/20	2	11.80	0	0.00	11.45	2	4,884	0.04%
2021/05/19	0	0.00	4	11.73	11.70	-4	4,880	-0.08%
2021/05/18	4	11.31	13	11.32	11.85	-9	4,881	-0.18%
2021/05/17	20	10.81	2	10.95	10.80	18	4,852	0.37%
2021/05/14	13	12.35	35	12.23	11.90	-22	4,802	-0.46%
2021/05/13	7	11.54	3	12.25	12.25	4	4,726	0.08%
2021/05/12	11	11.96	80	11.92	11.80	-69	4,666	-1.48%
2021/05/11	10	13.20	1	13.05	13.00	9	4,585	0.20%
2021/05/10	4	13.73	7	14.01	14.05	-3	4,508	-0.07%
2021/05/07	2	13.35	0	0.00	13.45	2	4,449	0.04%
2021/05/06	2	13.00	5	13.20	13.15	-3	4,442	-0.07%
2021/05/05	1	12.75	0	0.00	12.90	1	4,423	0.02%
2021/05/04	5	12.90	31	12.69	12.75	-26	4,451	-0.58%
2021/05/03	10	13.78	7	13.77	13.65	3	4,396	0.07%
2021/04/29	11	14.51	3	14.47	14.25	8	4,354	0.18%
2021/04/28	40	14.31	23	14.28	14.45	17	4,328	0.39%
2021/04/27	4	14.53	19	14.65	14.50	-15	4,320	-0.35%
2021/04/26	3	14.40	16	14.50	14.40	-13	4,278	-0.30%
2021/04/23	2	14.38	1	14.30	14.35	1	4,232	0.02%
2021/04/22	19	14.34	12	14.27	14.00	7	4,220	0.17%
2021/04/21	3	14.82	16	14.52	14.55	-13	4,150	-0.31%
2021/04/20	15	14.70	51	14.75	14.85	-36	4,164	-0.86%
2021/04/19	30	14.72	11	15.08	15.10	19	4,136	0.46%
2021/04/16	0	0.00	2	14.10	14.35	-2	3,937	-0.05%
2021/04/15	8	14.03	3	14.10	14.05	5	3,908	0.13%
2021/04/14	8	13.78	66	13.77	14.00	-58	3,919	-1.48%
2021/04/13	52	14.54	11	14.62	14.15	41	3,905	1.05%
2021/04/12	62	14.56	4	14.60	14.70	58	3,861	1.50%
2021/04/09	4	14.08	87	14.08	14.15	-83	3,825	-2.17%
2021/04/08	30	14.57	7	14.51	14.40	23	3,830	0.60%
2021/04/07	81	14.20	20.1	14.55	14.75	60.9	3,766	1.62%
2021/04/06	5	13.69	28	13.66	13.65	-23	3,785	-0.61%
2021/04/01	12	13.55	44	13.64	13.60	-32	4,140	-0.77%
2021/03/31	8.1	13.83	6	13.88	13.80	2.1	4,304	0.05%
2021/03/30	4	13.85	78	13.85	13.80	-74	4,279	-1.73%
2021/03/29	85.1	14.11	43	13.90	13.90	42.1	4,259	0.99%
2021/03/26	26	13.13	15	13.35	13.95	11	4,131	0.27%
2021/03/25	6	13.15	68	13.14	13.05	-62	4,124	-1.50%
2021/03/24	9	13.19	3	13.23	13.35	6	4,184	0.14%
2021/03/23	175	13.27	44	13.47	13.10	131	4,180	3.13%	大買/鉅額交易
2021/03/22	143	13.40	10	13.58	14.10	133	3,908	3.40%	大買/鉅額交易
2021/03/19	8	12.59	98	12.75	12.85	-90	3,546	-2.54%
2021/03/18	7	12.35	10	12.33	12.30	-3	3,497	-0.09%
2021/03/17	41	12.31	49	12.37	12.50	-8	3,543	-0.22%
2021/03/16	7	11.66	1	11.80	11.90	6	3,677	0.16%
2021/03/15	3	11.53	2	11.45	11.55	1	3,916	0.03%
2021/03/12	3	11.45	0	0.00	11.45	3	4,020	0.07%
2021/03/11	1	11.40	0	0.00	11.45	1	4,040	0.02%
2021/03/10	0	11.40	0	0.00	11.30	0	4,058	0.00%
2021/03/09	2	11.35	0	0.00	11.35	2	4,100	0.05%
2021/03/08	6	11.56	3	11.53	11.45	3	4,202	0.07%
2021/03/05	3	11.65	0	0.00	11.65	3	4,232	0.07%
2021/03/04	1	11.80	0	0.00	11.80	1	4,264	0.02%
2021/03/03	0	11.70	0	0.00	11.80	0	4,298	0.00%
2021/03/02	4	11.80	0	0.00	11.65	4	4,294	0.09%
2021/02/26	3	11.85	2	11.90	11.85	1	4,289	0.02%
2021/02/24	2.3	11.93	13	12.21	11.90	-10.7	4,303	-0.25%
2021/02/23	14.4	12.21	1	12.15	12.15	13.4	4,297	0.31%
2021/02/22	3	12.02	25	11.96	12.00	-22	4,300	-0.51%
2021/02/19	2	11.85	10	11.95	11.95	-8	4,272	-0.19%
2021/02/18	15.3	11.81	2	11.78	11.85	13.3	4,262	0.31%
2021/02/17	3	11.18	4	11.24	11.25	-1	4,249	-0.02%
2021/02/05	1	11.50	2	11.33	11.35	-1	4,270	-0.02%
2021/02/04	0	0.00	1	11.45	11.35	-1	4,266	-0.02%
2021/02/03	1	11.70	3	11.32	11.50	-2	4,258	-0.05%
2021/02/02	2	11.40	22	11.33	11.40	-20	4,244	-0.47%
2021/02/01	2	11.30	15	11.37	11.25	-13	4,234	-0.31%
2021/01/29	1	11.80	0	0.00	11.50	1	4,222	0.02%
2021/01/28	2.1	11.75	2	11.80	11.85	0.1	4,201	0.00%
2021/01/27	7	11.80	10	11.71	11.80	-3	4,178	-0.07%
2021/01/26	42	11.87	7	12.11	11.80	35	4,159	0.84%
2021/01/25	17.5	11.51	20	11.41	11.40	-2.5	4,095	-0.06%
2021/01/22	0.5	11.25	14	11.35	11.15	-13.5	4,062	-0.33%
2021/01/21	9	11.28	2	11.45	11.25	7	4,036	0.17%
2021/01/20	11	11.31	24	11.23	11.05	-13	4,009	-0.32%
2021/01/19	10	11.90	2	11.85	11.85	8	3,966	0.20%
2021/01/18	13	11.92	11	11.87	11.90	2	3,955	0.05%
2021/01/15	22	11.93	4	11.85	11.80	18	3,974	0.45%
2021/01/14	6	12.33	19	12.31	12.30	-13	3,981	-0.33%
2021/01/13	30	12.90	17	12.73	12.70	13	3,945	0.33%
2021/01/12	2	12.13	5	12.45	12.65	-3	3,857	-0.08%
2021/01/11	1	12.10	19	12.08	12.15	-18	3,791	-0.47%
2021/01/08	4	11.85	12	11.88	11.90	-8	3,764	-0.21%
2021/01/07	19	11.93	12	11.91	12.05	7	3,730	0.19%
2021/01/06	33	12.09	14	12.15	11.90	19	3,686	0.52%
2021/01/05	18	12.74	33	12.66	12.65	-15	3,585	-0.42%
2021/01/04	53	13.32	28	13.34	13.10	25	3,512	0.71%
2020/12/31	18	13.04	54	13.28	13.20	-36	3,432	-1.05%
2020/12/30	16	12.99	2	13.00	12.90	14	3,356	0.42%
2020/12/29	94	13.30	126	13.54	13.20	-32	3,275	-0.98%	大賣/
2020/12/28	155	13.21	60	13.36	13.55	95	3,069	3.10%	大買/
2020/12/25	22	12.15	67	12.28	12.35	-45	2,664	-1.69%
2020/12/24	1	11.35	3	11.32	11.25	-2	2,433	-0.08%
2020/12/23	8	11.16	3	11.10	11.20	5	2,415	0.21%
2020/12/22	22	11.60	5	11.45	11.25	17	2,390	0.71%
2020/12/21	4	11.90	43	12.21	11.95	-39	2,337	-1.67%
2020/12/18	96	12.08	22	12.00	11.85	74	2,268	3.26%
2020/12/17	4.5	11.38	7	11.74	11.70	-2.5	2,167	-0.12%
2020/12/16	24	11.41	0	0.00	11.25	24	2,131	1.13%
2020/12/15	14	11.32	0	0.00	11.20	14	2,116	0.66%
2020/12/14	0	0.00	1	11.65	11.65	-1	2,065	-0.05%
2020/12/11	12.5	11.49	12	11.48	11.40	0.5	2,005	0.02%
2020/12/10	16	11.79	75.6	11.73	12.00	-59.6	1,874	-3.18%
2020/12/09	57.6	11.09	130	11.77	11.85	-72.4	1,612	-4.49%	大賣/
2020/12/08	35	10.18	2	10.55	10.80	33	1,382	2.39%
2020/12/07	11	9.98	92	9.96	9.97	-81	1,281	-6.32%
2020/12/04	2	10.00	121	9.99	9.98	-119	1,260	-9.44%	大賣/鉅額交易
2020/12/03	26	9.95	49	10.01	9.95	-23	1,269	-1.81%
2020/12/02	31	10.19	54	10.12	10.20	-23	1,232	-1.87%
2020/12/01	87	9.91	4	9.89	9.94	83	1,124	7.38%
2020/11/30	104	9.78	0	0.00	9.83	104	1,095	9.49%	大買/鉅額交易
2020/11/27	121	9.64	2	9.64	9.64	119	1,048	11.35%	大買/鉅額交易
2020/11/26	2	9.47	0	0.00	9.49	2	1,008	0.20%
2020/11/25	3	9.51	6	9.45	9.45	-3	1,009	-0.30%
2020/11/23	2	9.53	1	9.48	9.50	1	992	0.10%
2020/11/20	2	9.49	17	9.47	9.43	-15	961	-1.56%
2020/11/19	4	9.43	40	9.41	9.40	-36	946	-3.80%
2020/11/18	5	9.25	0	0.00	9.24	5	914	0.55%
2020/11/17	28	9.19	2	9.12	9.22	26	907	2.87%
2020/11/16	0	0.00	2	9.13	9.12	-2	922	-0.22%
2020/11/13	2	9.38	0	0.00	9.35	2	927	0.22%
2020/11/12	11	9.09	3	9.08	9.06	8	962	0.83%
2020/11/11	1	8.93	0.3	9.06	8.96	0.7	997	0.07%
2020/11/10	2	8.97	1	9.00	9.04	1	1,002	0.10%
2020/11/09	6	8.99	0	0.00	8.99	6	1,005	0.60%
2020/11/05	0	0.00	40	8.89	8.90	-40	1,028	-3.89%
2020/11/03	0	0.00	2	8.94	8.94	-2	1,033	-0.19%
2020/10/29	2	8.86	4	8.88	8.89	-2	1,065	-0.19%
2020/10/28	5	8.99	2	8.97	8.95	3	1,073	0.28%
2020/10/27	0	0.00	3	9.03	9.01	-3	1,080	-0.28%
2020/10/26	42	9.06	1	9.10	9.06	41	1,123	3.65%
2020/10/23	11	9.23	0	0.00	9.15	11	1,137	0.97%
2020/10/22	0	0.00	10	8.86	9.42	-10	1,115	-0.90%
2020/10/20	10	8.85	0	0.00	8.79	10	1,073	0.93%
2020/10/15	0	0.00	1	8.90	8.91	-1	1,086	-0.09%
2020/10/14	0	0.00	2	8.90	8.91	-2	1,086	-0.18%
2020/10/12	2	8.78	0	0.00	8.78	2	1,098	0.18%
2020/10/08	2	8.90	0	0.00	8.94	2	1,108	0.18%
2020/10/07	5	8.96	1	8.95	8.95	4	1,106	0.36%
2020/10/06	0	0.00	5	9.03	9.01	-5	1,116	-0.45%
2020/10/05	0	0.00	1	8.98	8.95	-1	1,131	-0.09%
2020/09/29	1	9.00	0	0.00	8.97	1	1,166	0.09%
2020/09/28	1	8.98	1	9.00	8.99	0	1,182	0.00%
2020/09/25	2	8.95	0	0.00	8.95	2	1,205	0.17%
2020/09/22	2	9.36	0	0.00	9.34	2	1,302	0.15%
2020/09/17	1	9.18	0	0.00	9.22	1	1,377	0.07%
2020/09/15	1	9.18	0	0.00	9.20	1	1,385	0.07%
2020/09/11	5	9.38	17	9.22	9.19	-12	1,390	-0.86%
2020/09/10	5	9.46	15	9.51	9.47	-10	1,360	-0.73%
2020/09/09	1	9.52	0	0.00	9.52	1	1,357	0.07%
2020/09/08	26	9.71	7	9.53	9.43	19	1,351	1.41%
2020/09/04	0	0.00	1	9.27	9.27	-1	1,327	-0.08%
2020/09/03	1	9.40	6	9.35	9.33	-5	1,332	-0.38%
2020/09/02	0	10.00	0	0.00	9.31	0	1,320	0.00%
2020/08/26	0	0.00	17	9.20	9.20	-17	1,409	-1.21%
2020/08/24	1	9.15	32	9.15	9.13	-31	1,406	-2.20%
2020/08/20	3	9.00	27	9.00	9.00	-24	1,409	-1.70%
2020/08/19	4	9.52	17	9.54	9.44	-13	1,387	-0.94%
2020/08/18	14	9.77	35	9.43	9.72	-21	1,366	-1.54%
2020/08/17	23	9.31	136	9.37	9.50	-113	1,294	-8.73%	大賣/鉅額交易
2020/08/12	2	8.98	1	9.07	8.98	1	1,282	0.08%
2020/08/11	7	9.20	0	0.00	9.11	7	1,293	0.54%
2020/08/06	12	9.31	6	9.39	9.28	6	1,310	0.46%
2020/08/05	11	9.29	0	0.00	9.30	11	1,306	0.84%
2020/08/04	11	9.28	0	0.00	9.29	11	1,313	0.84%
2020/08/03	85	9.36	1	9.33	9.31	84	1,311	6.41%
2020/07/31	2	9.51	10	9.48	9.48	-8	1,310	-0.61%
2020/07/30	13	9.68	0	0.00	9.65	13	1,308	0.99%
2020/07/28	2	8.94	0	0.00	8.95	2	1,255	0.16%
2020/07/27	3	9.23	0	0.00	9.17	3	1,267	0.24%
2020/07/22	1	9.78	2	9.63	9.61	-1	1,325	-0.08%
2020/07/20	1	9.44	0	0.00	9.50	1	1,324	0.08%
2020/07/17	0	0.00	6	9.38	9.34	-6	1,331	-0.45%
2020/07/16	0	0.00	6	9.63	9.63	-6	1,338	-0.45%
2020/07/13	33	9.84	6	9.83	9.79	27	1,491	1.81%
2020/07/10	6	9.83	0	0.00	9.80	6	1,503	0.40%
2020/07/09	1	10.25	0	0.00	10.05	1	1,495	0.07%
2020/07/08	0	0.00	1	10.20	10.20	-1	1,483	-0.07%
2020/07/07	0	0.00	30	10.10	10.10	-30	1,465	-2.05%
2020/07/06	10	10.23	11	10.24	10.15	-1	1,459	-0.07%
2020/07/03	5	10.15	3	10.15	10.10	2	1,449	0.14%
2020/07/02	109	10.22	5	10.25	10.15	104	1,448	7.18%	大買/鉅額交易
2020/07/01	20	10.47	42	10.29	10.40	-22	1,421	-1.55%
2020/06/30	4	10.03	3	10.10	9.90	1	1,334	0.07%
2020/06/29	3	9.92	15	10.00	10.05	-12	1,280	-0.94%
2020/06/24	0	0.00	6	9.17	9.17	-6	1,225	-0.49%
2020/06/23	2	9.22	0	0.00	9.22	2	1,235	0.16%
2020/06/16	0	9.23	0	0.00	9.23	0	1,262	0.00%
2020/06/15	0	9.37	0	0.00	9.16	0	1,296	0.00%
2020/06/11	15	9.58	0	0.00	9.52	15	1,329	1.13%
2020/06/09	2.1	10.00	0	0.00	9.93	2.1	1,380	0.15%
2020/06/08	29	10.08	20	10.05	9.99	9	1,403	0.64%
2020/06/05	36	9.97	20	10.20	10.25	16	1,390	1.15%
2020/06/04	12	9.67	0	0.00	9.98	12	1,353	0.89%
2020/06/02	2	9.53	0	0.00	9.54	2	1,361	0.15%
2020/05/27	1	9.62	0	0.00	9.57	1	1,385	0.07%
2020/05/26	1	9.62	5	9.62	9.62	-4	1,394	-0.29%
2020/05/25	2	9.58	0	0.00	9.55	2	1,392	0.14%
2020/05/21	1	9.90	0	0.00	9.90	1	1,408	0.07%
2020/05/20	6	9.93	0	0.00	9.89	6	1,414	0.42%
2020/05/19	0	0.00	2	10.05	9.95	-2	1,410	-0.14%
2020/05/18	0	0.00	1	10.00	10.10	-1	1,390	-0.07%
2020/05/15	1	9.83	0	0.00	9.62	1	1,360	0.07%
2020/05/13	1	9.92	0	0.00	9.99	1	1,359	0.07%
2020/05/08	0	0.00	14	9.82	9.80	-14	1,369	-1.02%
2020/05/07	0	0.00	2	9.82	9.82	-2	1,387	-0.14%
2020/05/05	1	10.10	0	0.00	9.90	1	1,390	0.07%
2020/05/04	6	9.95	4	9.90	9.90	2	1,394	0.14%
2020/04/30	10	10.25	4	10.21	10.15	6	1,400	0.43%
2020/04/29	23	10.18	41	10.17	10.40	-18	1,407	-1.28%
2020/04/24	0	0.00	1	9.56	9.51	-1	1,442	-0.07%
2020/04/23	0	0.00	1	9.71	9.64	-1	1,549	-0.06%
2020/04/22	4	9.57	0	0.00	9.75	4	1,576	0.25%
2020/04/20	0	0.00	4	9.86	9.82	-4	1,554	-0.26%
2020/04/17	2	9.86	5	9.81	9.81	-3	1,546	-0.19%
2020/04/16	8	9.81	2	9.86	9.86	6	1,494	0.40%
2020/04/15	0	0.00	97	8.39	8.97	-97	1,432	-6.77%
2020/04/14	0	8.32	22	8.22	8.16	-22	1,411	-1.56%
2020/04/13	0	8.27	0	0.00	8.09	0	1,411	0.00%
2020/04/10	0	0.00	3	8.23	8.22	-3	1,415	-0.21%
2020/04/09	10	8.15	0	0.00	8.20	10	1,432	0.70%
2020/04/08	0	8.50	68	8.15	8.20	-68	1,428	-4.76%
2020/04/07	20	7.87	0	0.00	7.91	20	1,418	1.41%
2020/04/06	0	7.73	0	0.00	7.56	0	1,408	0.00%
2020/04/01	10	7.30	0	0.00	7.32	10	1,426	0.70%
2020/03/31	1	7.23	0	0.00	7.20	1	1,426	0.07%
2020/03/30	7	7.21	30	7.20	7.20	-23	1,424	-1.61%
2020/03/27	0	0.00	1	7.18	7.10	-1	1,424	-0.07%
2020/03/26	0	0.00	10	7.09	7.11	-10	1,412	-0.71%
2020/03/24	1	6.80	0	0.00	6.80	1	1,412	0.07%
2020/03/23	10	6.40	0	0.00	6.40	10	1,408	0.71%
2020/03/20	0	0.00	2	6.80	6.72	-2	1,406	-0.14%
2020/03/19	5	6.20	31	6.20	6.24	-26	1,397	-1.86%
2020/03/18	0	0.00	70	6.72	6.75	-70	1,368	-5.12%
2020/03/17	5	6.59	0	0.00	6.50	5	1,359	0.37%
2020/03/13	6	7.55	4	7.47	7.55	2	1,343	0.15%
2020/03/12	5	8.19	19	8.26	8.12	-14	1,300	-1.08%
2020/03/11	39	9.03	0	0.00	8.90	39	1,281	3.04%
2020/03/10	13	8.96	0	0.00	9.11	13	1,275	1.02%
2020/03/09	0	9.44	8	9.52	9.30	-8	1,259	-0.63%
2020/03/06	60	9.96	0	0.00	9.97	60	1,257	4.77%
2020/03/05	1	10.15	40	10.15	10.15	-39	1,292	-3.02%
2020/03/04	12	9.92	0	0.00	9.94	12	1,300	0.92%
2020/03/02	2	9.92	0	0.00	9.91	2	1,431	0.14%
2020/02/27	50	10.28	13	10.18	10.05	37	1,485	2.49%
2020/02/26	5	10.35	11	10.25	10.35	-6	1,544	-0.39%
2020/02/25	22	10.31	15	10.40	10.40	7	1,550	0.45%
2020/02/24	10	10.66	0	0.00	10.55	10	1,537	0.65%
2020/02/21	0	0.00	13	10.85	10.80	-13	1,537	-0.85%
2020/02/20	39	10.81	0	0.00	10.90	39	1,535	2.54%
2020/02/19	35	10.80	0	0.00	10.80	35	1,539	2.27%
2020/02/18	23	10.80	2	10.80	10.85	21	1,534	1.37%
2020/02/17	9	10.83	1	10.85	10.85	8	1,550	0.52%
2020/02/14	40	10.93	0	0.00	10.90	40	1,549	2.58%
2020/02/13	54	11.06	2	11.10	11.00	52	1,546	3.36%
2020/02/12	0	0.00	29	11.12	11.10	-29	1,553	-1.87%
2020/02/11	8	11.09	6	11.25	11.25	2	1,566	0.13%
2020/02/10	6	11.05	2	10.60	11.25	4	1,596	0.25%
2020/02/07	10	10.63	0	0.00	10.65	10	1,712	0.58%
2020/02/06	20	10.80	0	0.00	10.80	20	1,710	1.17%
2020/02/05	2	10.70	63	10.65	10.60	-61	1,709	-3.57%
2020/02/04	1	10.25	1	10.55	10.80	0	1,701	0.00%
2020/02/03	16	10.16	12	10.25	10.30	4	1,687	0.24%
2020/01/30	34	11.20	12	11.30	11.40	22	1,648	1.33%
2020/01/20	3	12.35	19	12.36	12.35	-16	1,590	-1.01%
2020/01/17	10	12.69	16	12.68	12.65	-6	1,584	-0.38%
2020/01/16	2	12.45	42	12.42	12.45	-40	1,477	-2.71%
2020/01/15	1	12.25	1	12.30	12.20	0	1,450	0.00%
2020/01/06	8	12.00	5	12.05	12.05	3	1,536	0.20%
2020/01/03	13	12.20	0	0.00	12.05	13	1,682	0.77%
2020/01/02	31	12.24	1	12.20	12.30	30	1,692	1.77%
2019/12/30	0	0.00	5	12.30	12.30	-5	1,685	-0.30%
2019/12/27	7	12.32	0	0.00	12.45	7	1,685	0.42%
2019/12/26	1	12.20	0	0.00	12.25	1	1,659	0.06%
2019/12/24	1	12.25	0	0.00	12.25	1	1,668	0.06%
2019/12/23	10	12.05	3	12.10	12.05	7	1,683	0.42%
2019/12/17	0	0.00	5	12.25	12.20	-5	1,678	-0.30%
2019/12/16	1	12.25	2	12.20	12.20	-1	1,675	-0.06%
2019/12/13	15	12.00	5	12.05	12.00	10	1,666	0.60%
2019/12/12	2	12.20	40	12.18	12.10	-38	1,657	-2.29%
2019/12/10	32	12.31	0	0.00	12.35	32	1,637	1.95%
2019/12/09	1	12.35	2	12.38	12.35	-1	1,632	-0.06%
2019/12/06	0	0.00	3	12.40	12.40	-3	1,629	-0.18%
2019/12/05	13	12.57	5	12.50	12.50	8	1,626	0.49%
2019/12/04	9	12.63	8	12.45	12.50	1	1,630	0.06%
2019/12/03	6	12.71	1	12.70	12.65	5	1,645	0.30%
2019/12/02	0	0.00	11	12.75	12.80	-11	1,687	-0.65%
2019/11/29	5	12.59	0	0.00	12.45	5	1,651	0.30%
2019/11/28	8	12.65	0	0.00	12.60	8	1,649	0.48%
2019/11/27	8	12.35	35	12.84	12.85	-27	1,610	-1.68%
2019/11/26	4	12.50	0	0.00	12.35	4	1,508	0.27%
2019/11/25	0	0.00	38	12.47	12.65	-38	1,444	-2.63%
2019/11/20	15	12.03	0	0.00	12.10	15	1,380	1.09%
2019/11/19	10	12.05	0	0.00	12.00	10	1,376	0.73%
2019/11/18	5	11.95	0	0.00	11.95	5	1,373	0.36%
2019/11/15	3	11.92	0	0.00	11.95	3	1,370	0.22%
2019/11/14	4	11.95	0	0.00	11.85	4	1,374	0.29%
2019/11/13	5	12.00	0	0.00	12.00	5	1,365	0.37%
2019/11/12	14	12.00	0	0.00	12.05	14	1,365	1.03%
2019/11/08	0	0.00	26	12.39	12.25	-26	1,347	-1.93%
2019/11/07	5	12.55	22	12.53	12.45	-17	1,342	-1.27%
2019/11/06	35	12.73	12	12.68	13.00	23	1,290	1.78%
2019/11/05	0	0.00	2	12.08	11.95	-2	1,154	-0.17%
2019/11/04	1	12.00	0	0.00	11.95	1	1,168	0.09%
2019/10/31	10	12.00	0	0.00	11.80	10	1,195	0.84%
2019/10/28	1	12.00	5	11.95	11.95	-4	1,233	-0.32%
2019/10/25	7	12.00	0	0.00	12.00	7	1,266	0.55%
2019/10/24	5	12.25	0	0.00	12.25	5	1,276	0.39%
2019/10/23	1	12.25	0	0.00	12.25	1	1,341	0.07%
2019/10/22	2	12.35	43	12.30	12.25	-41	1,554	-2.64%
2019/10/18	5	12.60	0	0.00	12.60	5	1,744	0.29%
2019/10/15	2	12.30	0	0.00	12.30	2	1,736	0.12%
2019/10/14	10	12.77	1	12.70	12.50	9	1,731	0.52%
2019/10/09	4	12.75	26	12.75	12.80	-22	1,682	-1.31%
2019/10/08	0	0.00	11	11.82	12.15	-11	1,540	-0.71%
2019/10/07	0	0.00	5	11.52	11.55	-5	1,529	-0.33%
2019/10/02	10	11.60	3	11.65	11.65	7	1,537	0.46%
2019/10/01	5	11.75	0	0.00	11.70	5	1,554	0.32%
2019/09/27	1	11.75	4	11.70	11.70	-3	1,554	-0.19%
2019/09/26	45	11.84	0	0.00	11.80	45	1,555	2.89%
2019/09/25	1	12.15	0	0.00	12.15	1	1,541	0.06%
2019/09/24	0	0.00	3	12.40	12.35	-3	1,545	-0.19%
2019/09/23	15	12.39	16	12.35	12.35	-1	1,545	-0.06%
2019/09/20	6	12.29	0	0.00	12.25	6	1,556	0.39%
2019/09/19	0	0.00	1	12.20	12.10	-1	1,555	-0.06%
2019/09/18	0	0.00	1	12.10	12.25	-1	1,560	-0.06%
2019/09/17	5	12.00	8	12.08	12.05	-3	1,563	-0.19%
2019/09/12	0	0.00	2	12.60	12.45	-2	1,566	-0.13%
2019/09/11	0	0.00	46	12.45	12.40	-46	1,567	-2.93%
2019/09/10	1	12.40	2	12.50	12.40	-1	1,563	-0.06%
2019/09/09	3	12.42	2	12.48	12.50	1	1,557	0.06%
2019/09/06	7	12.61	5	12.47	12.40	2	1,560	0.13%
2019/09/05	2	12.45	0	0.00	12.50	2	1,568	0.13%
2019/09/04	21	12.53	38	12.63	12.70	-17	1,545	-1.10%
2019/09/03	1	11.95	2	11.95	12.00	-1	1,499	-0.07%
2019/09/02	0	0.00	1	12.00	12.15	-1	1,503	-0.07%
2019/08/30	11	11.85	0	0.00	11.80	11	1,493	0.74%
2019/08/28	0	0.00	1	11.70	11.70	-1	1,509	-0.07%
2019/08/27	1	11.70	8	11.75	11.65	-7	1,534	-0.46%
2019/08/26	5	11.70	0	0.00	11.70	5	1,594	0.31%
2019/08/23	7	11.90	20	11.91	11.85	-13	1,623	-0.80%
2019/08/22	0	0.00	9	12.05	12.00	-9	1,677	-0.54%
2019/08/21	1	12.00	2	11.95	11.95	-1	1,678	-0.06%
2019/08/20	10	12.15	0	0.00	12.00	10	1,688	0.59%
2019/08/19	7	11.99	1	11.95	12.20	6	1,682	0.36%
2019/08/15	11	11.48	0	0.00	11.55	11	1,672	0.66%
2019/08/14	0	0.00	1	11.85	11.75	-1	1,674	-0.06%
2019/08/13	8	11.77	0	0.00	11.80	8	1,670	0.48%
2019/08/12	6	11.90	0	0.00	11.90	6	1,679	0.36%
2019/08/08	0	0.00	4	11.78	11.80	-4	1,667	-0.24%
2019/08/07	11	11.89	0	0.00	11.75	11	1,665	0.66%
2019/08/06	21	11.36	13	11.27	11.85	8	1,673	0.48%
2019/08/05	26	11.83	10	11.80	11.80	16	1,656	0.97%
2019/08/02	43	12.13	3	12.10	12.15	40	1,649	2.42%
2019/08/01	1	12.55	0	0.00	12.50	1	1,645	0.06%
2019/07/31	5	12.62	6	12.56	12.65	-1	1,641	-0.06%
2019/07/30	1	12.70	67	12.60	12.45	-66	1,631	-4.05%
2019/07/29	12	12.88	18	12.88	12.85	-6	1,608	-0.37%
2019/07/26	40	13.22	20	13.19	13.15	20	1,571	1.27%
2019/07/25	36	13.22	31	13.21	13.15	5	1,544	0.32%
2019/07/24	49	13.52	6	13.62	13.60	43	1,482	2.90%
2019/07/23	55	12.65	30	12.64	13.20	25	1,278	1.95%
2019/07/22	1	11.95	6	11.99	12.00	-5	1,098	-0.46%
2019/07/19	6	11.93	18	11.93	11.80	-12	1,103	-1.09%
2019/07/18	13	11.90	39	11.85	11.85	-26	1,116	-2.33%
2019/07/17	36	12.05	2	12.25	12.10	34	1,109	3.07%
2019/07/16	8	12.33	2	12.30	12.30	6	1,106	0.54%
2019/07/15	12	12.09	0	0.00	12.20	12	1,094	1.10%
2019/07/12	0	0.00	1	12.00	12.00	-1	1,089	-0.09%
2019/07/11	4	11.88	0	0.00	12.00	4	1,097	0.36%
2019/07/10	5	11.89	0	0.00	11.90	5	1,096	0.46%
2019/07/09	7	11.99	0	0.00	11.90	7	1,119	0.63%
2019/07/08	4	12.13	0	0.00	12.05	4	1,135	0.35%
2019/07/05	9	12.19	1	12.10	12.20	8	1,196	0.67%
2019/07/04	1	11.95	1	11.90	12.00	0	1,197	0.00%
2019/07/03	3	12.05	12	12.02	12.00	-9	1,258	-0.72%
2019/06/28	2	11.90	0	0.00	11.90	2	1,322	0.15%
2019/06/27	1	11.80	1	11.70	11.90	0	1,395	0.00%
2019/06/25	2	11.65	9	11.65	11.60	-7	1,420	-0.49%
2019/06/24	11	11.93	0	0.00	11.85	11	1,435	0.77%
2019/06/21	0	0.00	15	11.95	11.85	-15	1,525	-0.98%
2019/06/18	3	11.85	0	0.00	11.85	3	1,683	0.18%
2019/06/13	0	0.00	1	11.75	12.20	-1	1,915	-0.05%
2019/06/11	0	0.00	1	11.85	11.85	-1	1,998	-0.05%
2019/06/10	1	12.15	5	12.26	12.15	-4	2,212	-0.18%
2019/06/06	2	11.95	0	0.00	11.95	2	2,302	0.09%
2019/06/05	0	0.00	5	12.30	12.25	-5	2,323	-0.22%
2019/06/04	2	12.20	1	12.10	12.10	1	2,376	0.04%
2019/06/03	2	12.23	0	0.00	12.25	2	2,389	0.08%
2019/05/31	5	12.54	12	12.55	12.50	-7	2,381	-0.29%
2019/05/30	3	11.98	4	12.00	11.80	-1	2,339	-0.04%
2019/05/29	0	0.00	15	11.64	12.10	-15	2,382	-0.63%
2019/05/28	5	10.65	0	0.00	11.00	5	2,364	0.21%
2019/05/24	6	11.00	5	10.90	10.90	1	2,470	0.04%
2019/05/23	15	10.93	0	0.00	10.95	15	2,539	0.59%
2019/05/22	1	11.10	0	0.00	11.10	1	2,955	0.03%
2019/05/21	0	0.00	5	11.05	11.10	-5	3,107	-0.16%
2019/05/20	5	10.90	0	0.00	10.85	5	3,233	0.15%
2019/05/17	4	11.00	3	11.15	10.85	1	3,348	0.03%
2019/05/15	8	11.46	0	0.00	11.45	8	4,335	0.18%
2019/05/14	1	11.30	0	0.00	11.40	1	4,398	0.02%
2019/05/10	3	11.35	22	11.33	11.30	-19	4,461	-0.43%
2019/05/09	10	11.68	17	11.57	11.30	-7	4,471	-0.16%
2019/05/08	2	11.55	0	0.00	11.65	2	4,487	0.04%
2019/05/07	2	11.80	1	11.80	11.85	1	4,497	0.02%
2019/05/06	0	0.00	1	11.75	11.75	-1	4,504	-0.02%
2019/05/03	1	12.15	0	0.00	12.00	1	4,511	0.02%
2019/05/02	15	12.05	0	0.00	12.10	15	4,588	0.33%
2019/04/30	1	11.95	0	0.00	11.95	1	4,589	0.02%
2019/04/29	0	0.00	1	11.75	11.75	-1	4,624	-0.02%
2019/04/26	0	0.00	2	12.08	12.05	-2	4,618	-0.04%
2019/04/25	2	12.35	0	0.00	12.30	2	4,622	0.04%
2019/04/24	0	12.80	2	12.70	12.50	-2	4,648	-0.04%
2019/04/23	2	12.80	2	12.85	12.80	0	4,643	0.00%
2019/04/22	1	12.95	0	0.00	12.90	1	4,647	0.02%
2019/04/19	15	12.98	0	0.00	13.00	15	4,687	0.32%
2019/04/18	0	0.00	2	13.00	12.90	-2	4,800	-0.04%
2019/04/17	0	0.00	2	13.35	13.20	-2	4,889	-0.04%
2019/04/16	2	13.28	9	13.23	13.25	-7	4,915	-0.14%
2019/04/15	5	13.32	0	0.00	13.40	5	4,931	0.10%
2019/04/12	0	0.00	2	13.00	13.00	-2	4,927	-0.04%
2019/04/11	0	0.00	18	13.19	13.15	-18	4,925	-0.37%
2019/04/10	9	13.59	11	13.51	13.50	-2	4,916	-0.04%
2019/04/09	7	13.59	5	13.66	13.60	2	4,917	0.04%
2019/04/08	5	13.48	0	0.00	13.55	5	4,869	0.10%
2019/04/03	1	13.40	22	13.35	13.35	-21	4,850	-0.43%
2019/04/02	3	13.50	5	13.46	13.35	-2	4,895	-0.04%
2019/04/01	26	13.61	1	13.40	13.55	25	4,882	0.51%
2019/03/27	1	13.40	2	13.40	13.40	-1	4,819	-0.02%
2019/03/26	2	13.40	3	13.42	13.45	-1	4,811	-0.02%
2019/03/25	8	13.09	12	13.13	13.05	-4	4,727	-0.08%
2019/03/22	2	14.20	2	14.05	13.70	0	4,668	0.00%
2019/03/21	2	13.95	1	14.00	13.85	1	4,603	0.02%
2019/03/20	29	13.98	27	14.04	13.90	2	4,620	0.04%
2019/03/19	5	13.86	0	0.00	13.70	5	4,517	0.11%
2019/03/18	0	0.00	11	13.80	13.65	-11	4,521	-0.24%
2019/03/15	20	13.74	17	13.70	13.75	3	4,508	0.07%
2019/03/14	3	13.60	0	0.00	13.55	3	4,478	0.07%
2019/03/13	15	13.79	14	13.85	13.55	1	4,484	0.02%
2019/03/12	0	0.00	2	13.80	13.85	-2	4,278	-0.05%
2019/03/11	5	13.56	2	13.70	13.50	3	4,215	0.07%
2019/03/08	10	13.35	20	13.40	13.35	-10	4,270	-0.23%
2019/03/05	0	0.00	2	13.65	13.60	-2	4,592	-0.04%
2019/03/04	26	13.77	28	13.78	13.75	-2	4,615	-0.04%
2019/02/26	5	14.05	7	13.70	13.60	-2	4,549	-0.04%
2019/02/25	12	13.81	3	13.87	13.75	9	4,624	0.19%
2019/02/22	28	13.91	25	13.91	13.90	3	4,631	0.06%
2019/02/21	121	14.39	103	14.29	14.20	18	4,791	0.38%	大買/大賣/
2019/02/20	44	13.58	31	13.61	13.80	13	4,419	0.29%
2019/02/19	21	13.61	36	13.44	13.40	-15	4,383	-0.34%
2019/02/18	6	13.70	17	13.49	13.30	-11	4,282	-0.26%
2019/02/15	65	13.44	54	13.31	13.50	11	4,257	0.26%
2019/02/14	78	13.06	45	12.79	13.30	33	3,899	0.85%
2019/02/13	7	11.97	5	11.89	12.10	2	3,326	0.06%
2019/02/12	1	11.80	0	0.00	11.85	1	3,301	0.03%
2019/02/11	4	11.90	2	11.95	11.60	2	3,355	0.06%
2019/01/30	0	0.00	4	11.60	11.60	-4	3,357	-0.12%
2019/01/29	0	0.00	36	11.73	11.65	-36	3,475	-1.04%
2019/01/25	6	12.03	0	0.00	11.95	6	3,530	0.17%
2019/01/24	0	11.90	0	0.00	11.95	0	3,561	0.00%
2019/01/23	10	12.15	10	12.10	11.95	0	3,627	0.00%
2019/01/22	33	11.90	0	0.00	11.80	33	3,580	0.92%
2019/01/21	5	12.00	36	12.04	12.00	-31	3,609	-0.86%
2019/01/18	1	11.80	5	11.85	11.85	-4	3,631	-0.11%
2019/01/16	15	12.30	10	12.20	11.95	5	3,757	0.13%
2019/01/15	0	0.00	1	11.95	12.00	-1	3,741	-0.03%
2019/01/14	1	11.85	5	11.96	11.95	-4	3,748	-0.11%
2019/01/11	1	12.30	1	12.25	11.85	0	3,767	0.00%
2019/01/10	6	12.24	2	12.23	12.15	4	3,805	0.11%
2019/01/09	31	12.17	8	12.15	12.10	23	3,700	0.62%
2019/01/08	2	11.95	2	11.90	11.95	0	3,617	0.00%
2019/01/07	0	0.00	20	11.50	11.45	-20	3,607	-0.55%
2019/01/04	1	11.15	2	11.15	11.20	-1	3,657	-0.03%
2019/01/03	3	11.45	3	11.37	11.30	0	3,719	0.00%
2019/01/02	8	11.35	6	11.41	11.40	2	3,756	0.05%
2018/12/28	1	11.05	0	0.00	11.20	1	3,732	0.03%
2018/12/27	0	0.00	1	11.20	11.15	-1	3,805	-0.03%
2018/12/25	1	11.25	2	11.30	11.15	-1	3,873	-0.03%
2018/12/20	10	11.40	6	11.30	11.15	4	4,676	0.09%
2018/12/17	0	0.00	1	11.65	11.65	-1	4,962	-0.02%
2018/12/14	1	11.70	1	11.90	11.70	0	4,984	0.00%
2018/12/13	1	11.90	5	12.00	11.90	-4	4,992	-0.08%
2018/12/12	0	0.00	10	11.80	11.90	-10	4,985	-0.20%
2018/12/10	1	11.45	1	11.60	11.50	0	5,190	0.00%
2018/12/07	22	11.76	22	11.76	11.80	0	5,337	0.00%
2018/12/06	1	12.10	1	11.55	11.45	0	5,373	0.00%
2018/12/05	11	12.15	27	12.13	12.25	-16	5,403	-0.30%
2018/12/04	0	0.00	5	12.53	12.45	-5	5,557	-0.09%
2018/12/03	35	12.39	10	12.45	12.45	25	5,681	0.44%
2018/11/30	30	12.62	27	12.46	12.10	3	5,737	0.05%
2018/11/29	10	12.53	41	12.37	12.55	-31	5,547	-0.56%
2018/11/28	5	12.07	21	12.12	12.15	-16	5,492	-0.29%
2018/11/27	4	11.85	0	0.00	11.85	4	5,488	0.07%
2018/11/26	30	11.73	3	11.60	11.60	27	5,495	0.49%
2018/11/22	29	12.12	11	11.98	11.70	18	5,509	0.33%
2018/11/21	47	11.98	36	12.06	12.00	11	5,440	0.20%
2018/11/20	103	12.19	113	12.12	12.15	-10	5,402	-0.19%	大買/大賣/
2018/11/19	10	11.55	35	11.43	11.60	-25	5,232	-0.48%
2018/11/16	8	11.52	0	0.00	11.25	8	5,282	0.15%
2018/11/15	5	11.15	8	11.20	11.20	-3	5,284	-0.06%
2018/11/14	15	11.05	12	11.05	11.00	3	5,706	0.05%
2018/11/13	0	0.00	3	10.53	10.75	-3	5,712	-0.05%
2018/11/12	3	10.87	14	10.80	10.75	-11	5,819	-0.19%
2018/11/09	4	11.15	8	11.13	11.00	-4	6,495	-0.06%
2018/11/08	23	11.15	1	11.30	11.10	22	6,657	0.33%
2018/11/07	3	11.20	0	0.00	11.10	3	6,825	0.04%
2018/11/06	16	11.02	14	11.09	11.00	2	7,162	0.03%
2018/11/05	0	0.00	11	10.45	10.50	-11	7,463	-0.15%
2018/11/02	5	10.55	0	0.00	10.60	5	7,525	0.07%
2018/11/01	0	0.00	1	10.30	10.25	-1	7,496	-0.01%
2018/10/31	41	10.30	41	10.20	10.20	0	7,509	0.00%
2018/10/30	1	9.52	0	0.00	9.80	1	7,544	0.01%
2018/10/29	1	9.50	0	0.00	9.45	1	7,531	0.01%
2018/10/26	13	10.03	5	9.91	9.60	8	7,602	0.11%
2018/10/25	12	10.02	0	0.00	9.95	12	7,731	0.16%
2018/10/22	0	0.00	10	11.40	11.35	-10	7,663	-0.13%
2018/10/19	0	0.00	6	11.15	11.15	-6	7,666	-0.08%
2018/10/18	16	11.23	24	11.30	11.20	-8	7,659	-0.10%
2018/10/16	2	11.55	0	0.00	11.20	2	7,669	0.03%
2018/10/15	10	11.45	11	11.60	11.40	-1	7,714	-0.01%
2018/10/12	11	11.18	13	11.34	11.40	-2	7,700	-0.03%
2018/10/11	41	11.56	3	11.60	11.55	38	7,646	0.50%
2018/10/09	0	0.00	11	12.87	12.80	-11	7,611	-0.14%
2018/10/08	5	12.87	0	0.00	13.00	5	7,590	0.07%
2018/10/05	2	12.95	11	13.14	12.85	-9	7,612	-0.12%
2018/10/04	13	13.89	11	13.96	13.75	2	7,692	0.03%
2018/10/03	16	14.20	31	14.26	14.00	-15	7,693	-0.19%
2018/10/02	41	14.60	23	14.63	14.40	18	7,712	0.23%
2018/10/01	32	14.57	40	14.55	14.60	-8	7,767	-0.10%
2018/09/28	103	14.46	66	14.48	14.75	37	7,659	0.48%	大買/
2018/09/27	3	13.70	30	13.85	13.90	-27	7,228	-0.37%
2018/09/26	3	13.97	6	13.97	13.85	-3	7,241	-0.04%
2018/09/25	10	13.80	10	13.75	13.65	0	7,153	0.00%
2018/09/21	8	13.23	4	13.21	13.25	4	7,089	0.06%
2018/09/20	2	13.10	0	0.00	13.15	2	7,071	0.03%
2018/09/19	0	0.00	12	13.49	13.40	-12	7,074	-0.17%
2018/09/18	4	13.45	0	0.00	13.30	4	7,094	0.06%
2018/09/17	20	13.63	0	0.00	13.65	20	7,134	0.28%
2018/09/14	73	13.61	71	13.70	13.85	2	7,143	0.03%
2018/09/13	0	0.00	25	13.74	13.85	-25	7,001	-0.36%
2018/09/12	1	12.40	11	12.35	12.60	-10	6,890	-0.15%
2018/09/11	6	12.10	29	12.16	12.50	-23	7,002	-0.33%
2018/09/10	24	12.21	52	12.38	12.00	-28	7,069	-0.40%
2018/09/07	60	13.43	61	13.57	13.30	-1	7,256	-0.01%
2018/09/06	2	14.25	6	14.63	14.20	-4	7,189	-0.06%
2018/09/05	2	14.95	1	15.10	15.00	1	7,131	0.01%
2018/09/04	0	0.00	8	15.00	15.00	-8	7,254	-0.11%
2018/08/31	1	15.25	0	0.00	15.35	1	8,133	0.01%
2018/08/30	26	15.44	26	15.38	15.25	0	8,257	0.00%
2018/08/29	37	15.28	4	15.36	15.30	33	8,471	0.39%
2018/08/28	22	15.46	26	15.41	15.25	-4	8,573	-0.05%
2018/08/27	19	15.36	3	15.37	15.40	16	8,625	0.19%
2018/08/24	5	15.25	0	0.00	15.25	5	8,703	0.06%
2018/08/23	4	15.35	18	15.41	15.25	-14	8,753	-0.16%
2018/08/22	44	15.58	47	15.59	15.60	-3	8,874	-0.03%
2018/08/21	79	15.63	54	15.73	15.95	25	8,914	0.28%
2018/08/20	0	0.00	7	15.00	15.20	-7	8,707	-0.08%
2018/08/17	28	15.49	5	15.50	15.30	23	9,062	0.25%
2018/08/16	81	15.62	72	15.39	15.80	9	9,272	0.10%
2018/08/15	17	15.46	10	15.48	15.30	7	8,860	0.08%
2018/08/14	30	15.26	96	15.50	15.65	-66	9,143	-0.72%
2018/08/13	57	15.19	101	15.38	15.50	-44	9,031	-0.49%	大賣/
2018/08/10	49	15.01	117	15.15	15.25	-68	8,692	-0.78%	大賣/
2018/08/08	13	14.50	1	14.65	14.35	12	8,377	0.14%
2018/08/07	2	14.53	5	14.38	14.60	-3	8,412	-0.04%
2018/08/06	65	14.93	60	14.40	14.40	5	8,487	0.06%
2018/08/02	13	14.84	103	14.56	14.65	-90	8,586	-1.05%	大賣/
2018/08/01	9	15.14	3	15.10	15.10	6	8,814	0.07%
2018/07/31	0	0.00	1	14.50	14.50	-1	8,818	-0.01%
2018/07/30	11	14.57	15	14.60	14.40	-4	8,857	-0.05%
2018/07/27	23	14.74	0	0.00	14.60	23	8,867	0.26%
2018/07/26	1	14.60	3	14.57	14.45	-2	8,972	-0.02%
2018/07/25	41	14.51	1	14.50	14.50	40	9,023	0.44%
2018/07/24	0	0.00	4	14.29	14.55	-4	9,186	-0.04%
2018/07/23	4	13.85	0	0.00	13.90	4	9,185	0.04%
2018/07/19	0	0.00	3	14.65	14.65	-3	9,266	-0.03%
2018/07/18	1	14.55	0	0.00	14.50	1	9,384	0.01%
2018/07/17	15	14.63	0	0.00	14.40	15	9,437	0.16%
2018/07/16	0	0.00	3	14.90	14.90	-3	9,511	-0.03%
2018/07/13	4	14.79	21	14.70	14.80	-17	9,523	-0.18%
2018/07/12	50	14.57	5	14.50	14.55	45	9,516	0.47%
2018/07/11	3	14.27	7	14.27	14.35	-4	9,419	-0.04%
2018/07/10	16	14.23	6	14.09	14.50	10	9,463	0.11%
2018/07/09	41	14.68	39	14.03	14.00	2	9,512	0.02%
2018/07/06	27	15.20	13	15.29	15.35	14	10,175	0.14%
2018/07/05	11	16.10	2	15.90	15.70	9	10,284	0.09%
2018/07/04	15	16.17	5	16.30	16.00	10	10,408	0.10%
2018/07/03	8	16.00	2	16.48	16.05	6	10,391	0.06%
2018/07/02	11	16.84	14	17.16	16.65	-3	10,387	-0.03%
2018/06/29	33	16.75	30	16.72	16.75	3	10,472	0.03%
2018/06/28	22	16.47	26	16.53	16.50	-4	10,652	-0.04%
2018/06/27	5	16.70	3	16.60	16.50	2	10,866	0.02%
2018/06/26	17	16.58	21	16.64	16.60	-4	10,954	-0.04%
2018/06/25	14	17.21	1	17.15	17.05	13	10,964	0.12%
2018/06/22	52	17.35	18	17.28	17.35	34	10,985	0.31%
2018/06/21	1	17.75	1	18.00	17.65	0	10,960	0.00%
2018/06/20	8	18.36	13	18.35	17.80	-5	11,059	-0.05%
2018/06/19	31	18.54	51	18.61	18.35	-20	11,059	-0.18%
2018/06/15	24	18.71	83	18.78	18.70	-59	11,049	-0.53%
2018/06/14	11	18.06	27	18.17	18.05	-16	10,765	-0.15%
2018/06/13	22	18.20	11	18.25	18.10	11	10,770	0.10%
2018/06/12	44	18.51	41	18.54	18.25	3	10,901	0.03%
2018/06/11	116	19.31	100	19.10	18.95	16	11,008	0.15%	大買/
2018/06/08	196	19.07	109	18.99	19.10	87	10,514	0.83%	大買/大賣/
2018/06/07	19	18.45	26	18.51	18.20	-7	10,240	-0.07%
2018/06/06	61	18.29	18	18.43	18.20	43	10,180	0.42%
2018/06/05	35	18.09	15	18.15	17.85	20	10,018	0.20%
2018/06/04	5	18.08	7	18.09	17.90	-2	10,002	-0.02%
2018/06/01	30	17.83	27	17.91	17.85	3	10,038	0.03%
2018/05/31	14	17.77	15	17.54	17.50	-1	10,315	-0.01%
2018/05/30	19	17.84	49	17.67	17.60	-30	10,292	-0.29%
2018/05/29	11	18.07	13	18.23	17.85	-2	10,147	-0.02%
2018/05/28	21	17.90	33	18.18	18.00	-12	10,069	-0.12%
2018/05/25	70	18.42	85	18.46	18.10	-15	10,085	-0.15%
2018/05/24	34	17.90	34	17.98	17.75	0	9,745	0.00%
2018/05/23	52	17.48	43	17.41	17.30	9	9,606	0.09%
2018/05/22	43	16.96	85	16.84	17.80	-42	9,825	-0.43%
2018/05/21	11	16.32	6	15.85	16.20	5	9,506	0.05%
2018/05/18	15	15.90	0	0.00	15.70	15	9,524	0.16%
2018/05/17	2	15.93	3	15.85	15.95	-1	9,733	-0.01%
2018/05/16	0	0.00	1	15.95	15.85	-1	9,950	-0.01%
2018/05/15	3	16.50	1	16.35	16.10	2	10,144	0.02%
2018/05/14	20	16.57	27	16.55	16.55	-7	10,497	-0.07%
2018/05/11	14	16.31	6	16.35	16.25	8	10,575	0.08%
2018/05/10	6	16.26	2	16.30	16.20	4	10,672	0.04%
2018/05/09	40	16.54	13	16.55	16.45	27	10,885	0.25%
2018/05/08	24	16.33	23	16.19	16.35	1	10,992	0.01%
2018/05/07	0	0.00	7	15.92	15.90	-7	11,966	-0.06%
2018/05/04	0	0.00	12	15.79	15.80	-12	12,170	-0.10%
2018/05/03	15	15.92	13	16.00	15.90	2	12,251	0.02%
2018/05/02	5	15.83	31	15.85	15.85	-26	12,249	-0.21%
2018/04/30	35	16.01	9	15.78	15.90	26	12,346	0.21%
2018/04/27	1	15.55	4	15.65	15.60	-3	12,556	-0.02%
2018/04/26	19	15.70	10	16.05	15.30	9	12,713	0.07%
2018/04/25	7	16.01	6	16.13	16.30	1	12,815	0.01%
2018/04/24	20	16.17	14	16.15	15.85	6	13,156	0.05%
2018/04/23	21	16.97	7	17.64	16.90	14	14,917	0.09%
2018/04/20	77	17.97	72	17.67	17.55	5	15,679	0.03%
2018/04/19	19	17.79	8	17.81	17.70	11	15,685	0.07%
2018/04/18	7	17.81	7	17.77	17.75	0	15,798	0.00%
2018/04/17	12	17.79	3	17.80	17.55	9	16,022	0.06%
2018/04/16	5	18.28	9	18.32	18.30	-4	16,093	-0.02%
2018/04/13	25	18.23	26	18.29	18.15	-1	16,227	-0.01%
2018/04/12	384	19.03	400	19.08	18.50	-16	16,365	-0.10%	大買/大賣/
2018/04/11	73	18.07	101	18.53	18.60	-28	15,701	-0.18%	大賣/
2018/04/10	4	16.81	22	16.92	16.95	-18	15,752	-0.11%
2018/04/09	9	16.64	9	17.04	16.55	0	15,993	0.00%
2018/04/03	15	16.59	17	16.88	17.00	-2	16,127	-0.01%
2018/04/02	43	16.88	32	16.77	16.80	11	16,570	0.07%
2018/03/31	55	16.62	23	16.76	16.55	32	17,177	0.19%
2018/03/30	51	17.23	30	17.41	17.10	21	17,208	0.12%
2018/03/29	43	17.73	16	17.93	17.75	27	17,274	0.16%
2018/03/28	18	18.35	4	18.39	18.10	14	17,640	0.08%
2018/03/27	56	18.50	36	18.36	18.40	20	18,281	0.11%
2018/03/26	36	18.08	50	17.94	18.15	-14	18,534	-0.08%
2018/03/23	35	17.41	125	17.53	17.60	-90	19,248	-0.47%	大賣/
2018/03/22	33	18.34	47	18.35	18.15	-14	20,224	-0.07%
2018/03/21	44	19.27	38	19.10	18.95	6	21,539	0.03%
2018/03/20	14	18.90	9	18.98	18.90	5	22,813	0.02%
2018/03/19	18	19.14	12	19.07	18.95	6	22,827	0.03%
2018/03/16	77	19.53	34	19.51	19.25	43	22,807	0.19%
2018/03/15	45	19.19	42	19.22	19.30	3	22,687	0.01%
2018/03/14	14	18.94	15	19.05	18.90	-1	22,511	0.00%
2018/03/13	17	19.11	13	19.21	19.05	4	22,560	0.02%
2018/03/12	58	18.96	134	19.09	18.85	-76	22,635	-0.34%	大賣/
2018/03/09	121	18.97	4	19.06	19.00	117	22,794	0.51%	大買/鉅額交易
2018/03/08	11	19.10	215	19.10	19.05	-204	22,885	-0.89%	大賣/鉅額交易
2018/03/07	178	19.18	92	18.94	18.85	86	23,098	0.37%	大買/
2018/03/06	53	19.84	52	19.82	19.50	1	23,089	0.00%
2018/03/05	8	19.22	12	19.22	19.00	-4	24,155	-0.02%
2018/03/02	1	19.30	18	19.22	19.05	-17	26,818	-0.06%
2018/03/01	26	19.26	49	19.10	19.20	-23	28,230	-0.08%
2018/02/27	38	19.39	139	19.32	19.20	-101	28,890	-0.35%	大賣/鉅額交易
2018/02/26	29	19.03	25	19.26	18.95	4	30,922	0.01%
2018/02/23	135	19.40	36	19.45	19.25	99	32,310	0.31%	大買/
2018/02/22	114	19.22	97	19.20	19.35	17	32,584	0.05%	大買/
2018/02/21	28	18.17	28	18.13	18.45	0	32,760	0.00%
2018/02/12	51	17.40	64	17.50	17.45	-13	32,731	-0.04%
2018/02/09	26	16.91	38	16.65	17.25	-12	32,766	-0.04%
2018/02/08	70	17.94	89	18.11	17.75	-19	32,672	-0.06%
2018/02/07	295	19.60	51	19.47	18.90	244	32,557	0.75%	大買/鉅額交易
2018/02/06	107	19.17	368	19.05	18.85	-261	32,463	-0.80%	大買/大賣/鉅額交易
2018/02/05	23	20.64	41	20.70	20.90	-18	32,221	-0.06%
2018/02/02	68	21.71	94	21.69	21.50	-26	32,371	-0.08%
2018/02/01	113	21.73	124	21.94	21.40	-11	32,749	-0.03%	大買/大賣/
2018/01/31	115	21.80	106	21.88	21.65	9	34,120	0.03%	大買/大賣/
2018/01/30	384	22.13	385	22.00	21.60	-1	36,388	0.00%	大買/大賣/
2018/01/29	24	21.16	63	21.12	21.20	-39	37,916	-0.10%
2018/01/26	11	20.55	16	20.47	20.35	-5	37,889	-0.01%
2018/01/25	30	20.77	9	20.58	20.30	21	39,433	0.05%
2018/01/24	66	21.04	74	20.98	20.90	-8	39,723	-0.02%
2018/01/23	115	21.15	73	21.27	20.65	42	39,770	0.11%	大買/
2018/01/22	33	20.47	36	20.55	20.50	-3	39,783	-0.01%
2018/01/19	61	21.12	34	20.99	21.00	27	40,304	0.07%
2018/01/18	171	21.40	206	21.46	20.90	-35	40,401	-0.09%	大買/大賣/
2018/01/17	682	22.20	624	22.22	21.85	58	40,078	0.14%	大買/大賣/
2018/01/16	86	21.09	101	21.15	21.85	-15	38,351	-0.04%	大賣/
2018/01/15	19	20.01	4	20.00	19.90	15	37,552	0.04%
2018/01/12	84	20.19	84	20.22	19.90	0	37,450	0.00%
2018/01/11	10	19.90	34	20.00	19.90	-24	37,492	-0.06%
2018/01/10	50	19.72	73	19.77	19.50	-23	37,260	-0.06%
2018/01/09	15	19.70	17	19.63	19.55	-2	37,265	-0.01%
2018/01/08	45	20.12	22	20.29	19.95	23	37,090	0.06%
2018/01/05	14	20.95	8	20.98	20.75	6	36,890	0.02%
2018/01/04	47.3	20.92	48	20.93	20.90	-0.7	36,732	0.00%
2018/01/03	106	21.03	82	20.95	20.85	24	36,515	0.07%	大買/
2018/01/02	20	20.26	17	20.44	20.35	3	36,121	0.01%