輔信 (2405)-新光-高雄券商分點個股進出

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
19.95
漲跌
▲0.40
漲幅
+2.05%
成交量
2,757張
產業
上市電腦週邊類股
281人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

輔信 (2405)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/12/17	12	19.95	0	0.00	19.95	12	5,637	0.21%
2024/12/16	4	19.74	0	0.00	19.55	4	5,620	0.07%
2024/12/13	3	20.15	10	19.95	20.00	-7	5,607	-0.12%
2024/12/12	10	20.53	0	0.00	20.30	10	5,587	0.18%
2024/12/11	34	20.48	0	0.00	20.60	34	5,595	0.61%
2024/12/10	14	20.47	4	20.50	20.50	10	5,635	0.18%
2024/12/09	25.1	21.11	29	21.33	21.00	-3.9	5,638	-0.07%
2024/12/06	78.1	21.85	84	22.00	22.10	-5.9	5,497	-0.11%
2024/12/05	9	21.37	0	0.00	21.40	9	5,103	0.18%
2024/12/04	8	21.64	8	21.57	21.45	0	5,077	0.00%
2024/12/03	73	21.51	105	21.29	21.55	-32	5,024	-0.64%	大賣/
2024/12/02	1	20.30	0	0.00	20.65	1	4,769	0.02%
2024/11/29	1	19.80	0	0.00	20.05	1	4,777	0.02%
2024/11/28	33	20.30	15	19.96	19.90	18	4,861	0.37%
2024/11/27	16	20.79	84	20.68	20.30	-68	4,921	-1.38%
2024/11/26	21	20.90	0	0.00	20.95	21	5,030	0.42%
2024/11/22	11	21.19	15	21.45	20.90	-4	5,463	-0.07%
2024/11/21	19.1	21.07	6	21.06	20.90	13.1	5,420	0.24%
2024/11/20	93	21.11	81	21.15	20.95	12	5,412	0.22%
2024/11/19	11	20.34	3	20.32	20.30	8	5,321	0.15%
2024/11/18	4	20.63	40	20.35	20.25	-36	5,480	-0.66%
2024/11/15	1	20.60	0	0.00	20.85	1	5,740	0.02%
2024/11/14	65	21.01	62	21.18	21.10	3	5,712	0.05%
2024/11/13	3	20.98	5	20.95	20.40	-2	5,553	-0.04%
2024/11/12	0	0.00	7	20.38	20.35	-7	5,613	-0.12%
2024/11/11	17	20.67	4	20.70	20.60	13	5,618	0.23%
2024/11/08	6	21.03	5	21.07	20.70	1	5,622	0.02%
2024/11/07	30	21.15	24	21.22	20.90	6	5,666	0.11%
2024/11/06	11	20.92	10	21.03	20.90	1	5,751	0.02%
2024/11/05	53	21.05	57.1	21.08	21.10	-4.1	5,784	-0.07%
2024/11/04	20	20.39	0	20.60	20.25	20	5,789	0.35%
2024/11/01	48	20.90	61	21.07	21.20	-13	5,862	-0.22%
2024/10/30	30.1	20.46	30	20.58	20.55	0.1	5,784	0.00%
2024/10/29	9	20.04	2	20.33	20.05	7	5,842	0.12%
2024/10/28	12	20.54	44	21.05	20.50	-32	5,839	-0.55%
2024/10/25	45	21.66	46	21.64	21.45	-1	5,803	-0.02%
2024/10/24	224	21.49	278	21.64	21.50	-54	5,598	-0.96%	大買/大賣/
2024/10/23	26	20.27	0	0.00	20.40	26	5,114	0.51%
2024/10/22	84	20.23	50	20.32	20.20	34	5,150	0.66%
2024/10/21	0	19.45	0	0.00	19.55	0	5,186	0.00%
2024/10/18	0	19.50	0	0.00	19.20	0	5,292	0.00%
2024/10/17	1	19.75	11	19.72	19.65	-10	5,408	-0.18%
2024/10/15	25	19.19	1	19.15	19.00	24	5,732	0.42%
2024/10/09	20	19.81	79	19.92	19.55	-59	6,800	-0.87%
2024/10/08	1	20.00	0	0.00	19.95	1	7,529	0.01%
2024/10/07	88	20.45	3	20.38	20.45	85	9,320	0.91%
2024/10/04	5	19.55	0	0.00	19.65	5	9,462	0.05%
2024/10/01	3	20.03	1	20.10	20.10	2	10,322	0.02%
2024/09/30	0	20.05	1	19.90	19.90	-1	11,579	-0.01%
2024/09/27	5	20.10	0	0.00	20.05	5	12,408	0.04%
2024/09/26	2	20.15	0	0.00	19.95	2	12,560	0.02%
2024/09/25	8	20.10	4	20.13	20.10	4	12,576	0.03%
2024/09/24	5	19.80	0	0.00	19.95	5	12,681	0.04%
2024/09/23	2	20.15	6	20.02	20.05	-4	12,680	-0.03%
2024/09/20	2	20.43	5	20.06	20.00	-3	12,696	-0.02%
2024/09/19	1	20.05	1	20.20	20.20	0	12,725	0.00%
2024/09/18	25	20.17	0	20.10	19.90	25	12,766	0.20%
2024/09/16	4	20.31	2	20.20	20.10	2	12,923	0.02%
2024/09/13	2	19.78	2	20.00	19.90	0	12,942	0.00%
2024/09/12	1	19.60	1	19.70	19.65	0	13,055	0.00%
2024/09/11	6	19.21	7	19.25	19.20	-1	13,124	-0.01%
2024/09/10	5	20.50	2	19.68	19.65	3	13,101	0.02%
2024/09/09	1	20.00	2	20.05	20.30	-1	13,134	-0.01%
2024/09/06	4	20.31	18	20.17	20.40	-14	13,137	-0.11%
2024/09/05	11	20.35	5	20.10	20.00	6	13,134	0.05%
2024/09/04	7	20.34	9	20.22	20.10	-2	13,178	-0.02%
2024/09/03	1	21.95	7	21.93	21.85	-6	13,153	-0.05%
2024/09/02	5	22.20	5	22.23	22.00	0	13,212	0.00%
2024/08/30	8	22.97	3	22.52	22.30	5	13,314	0.04%
2024/08/29	83	22.61	89	22.67	22.90	-6	13,471	-0.04%
2024/08/28	128	23.04	116	23.03	22.60	12	13,563	0.09%	大買/大賣/
2024/08/27	118	22.38	135.3	22.56	23.05	-17.3	13,763	-0.13%	大買/大賣/
2024/08/26	146	21.74	140	21.99	21.80	6	14,436	0.04%	大買/大賣/
2024/08/23	4.3	21.07	4	20.93	21.25	0.3	14,907	0.00%
2024/08/22	14	21.59	6	21.52	21.45	8	15,257	0.05%
2024/08/21	1	21.80	5	21.76	21.80	-4	15,900	-0.03%
2024/08/20	26	22.33	37	22.43	22.05	-11	16,081	-0.07%
2024/08/19	78	21.96	10	22.04	22.30	68	16,105	0.42%
2024/08/16	1	21.10	21	20.77	20.75	-20	16,299	-0.12%
2024/08/15	2	20.40	26	20.52	20.45	-24	16,300	-0.15%
2024/08/14	21	20.88	10	20.53	20.55	11	16,308	0.07%
2024/08/13	1	21.05	2	20.68	21.00	-1	16,264	-0.01%
2024/08/12	0	0.00	4	21.06	21.00	-4	16,409	-0.02%
2024/08/09	14	20.83	26.3	20.90	20.80	-12.3	16,978	-0.07%
2024/08/08	51.3	20.54	5.1	20.52	20.25	46.2	17,349	0.27%
2024/08/07	3	20.52	0	0.00	20.55	3	17,238	0.02%
2024/08/06	7	17.95	38	19.12	18.70	-31	17,211	-0.18%
2024/08/05	6	19.90	0.3	19.99	19.90	5.7	17,105	0.03%
2024/08/02	3	22.12	1	22.35	22.10	2	17,000	0.01%
2024/08/01	5.3	23.44	9	23.33	23.20	-3.7	16,965	-0.02%
2024/07/31	0	0.00	1	23.00	22.65	-1	16,859	-0.01%
2024/07/30	20	21.75	20	22.30	22.50	0	16,816	0.00%
2024/07/29	1	22.90	3	22.77	22.05	-2	16,747	-0.01%
2024/07/26	31	22.36	51	22.32	22.55	-20	16,666	-0.12%
2024/07/23	43	23.17	2	23.60	23.15	41	16,620	0.25%
2024/07/22	14	23.58	32	23.42	22.90	-18	16,554	-0.11%
2024/07/19	25	24.25	29	24.37	23.85	-4	16,383	-0.02%
2024/07/18	31.2	24.35	34	24.47	24.30	-2.8	16,298	-0.02%
2024/07/17	21	25.35	11	25.25	25.10	10	16,192	0.06%
2024/07/16	40	25.24	29	24.96	24.90	11	16,146	0.07%
2024/07/15	56	26.02	55	25.66	25.60	1	16,034	0.01%
2024/07/12	61	26.32	71	26.76	26.45	-10	15,842	-0.06%
2024/07/11	63	26.24	108	26.11	25.85	-45	15,432	-0.29%	大賣/
2024/07/10	253	26.92	261	26.92	26.65	-8	15,203	-0.05%	大買/大賣/
2024/07/09	283.5	27.53	188.3	26.95	26.25	95.2	14,530	0.66%	大買/大賣/
2024/07/08	4	27.90	36	27.90	27.90	-32	12,872	-0.25%
2024/07/05	91.1	24.55	90	25.37	25.40	1.1	12,754	0.01%
2024/07/04	268	23.26	321.3	23.07	23.10	-53.3	12,034	-0.44%	大買/大賣/
2024/07/03	286	22.00	286.2	21.78	22.25	-0.2	10,825	0.00%	大買/大賣/
2024/07/02	138	21.05	164.1	21.18	20.95	-26.1	10,208	-0.26%	大買/大賣/
2024/07/01	5	20.65	4	20.71	20.50	1	10,071	0.01%
2024/06/28	29.1	20.87	88.1	20.73	20.70	-59.1	10,043	-0.59%
2024/06/27	0	0.00	5	20.20	20.05	-5	9,962	-0.05%
2024/06/26	12	20.25	2	20.60	20.20	10	9,966	0.10%
2024/06/25	20	20.10	31	20.41	20.45	-11	10,000	-0.11%
2024/06/24	69	20.31	0	0.00	20.10	69	10,233	0.67%
2024/06/21	21.1	20.82	20	20.82	20.75	1.1	10,270	0.01%
2024/06/20	10	20.45	0	0.00	20.45	10	10,157	0.10%
2024/06/19	130	20.85	6.6	20.68	20.45	123.4	10,266	1.20%	大買/鉅額交易
2024/06/18	1	21.05	52	20.95	20.90	-51	10,967	-0.47%
2024/06/17	9	20.58	0	0.00	20.60	9	11,396	0.08%
2024/06/14	58	20.40	13.2	20.41	20.70	44.8	11,414	0.39%
2024/06/13	3	20.35	5.2	20.06	20.05	-2.2	11,383	-0.02%
2024/06/12	3	19.80	1	19.90	20.00	2	11,400	0.02%
2024/06/11	13.4	20.17	8	20.22	19.95	5.3	11,416	0.05%
2024/06/07	8	20.66	11.1	20.72	20.65	-3.1	11,410	-0.03%
2024/06/06	7.3	20.43	0	0.00	20.40	7.3	11,387	0.06%
2024/06/05	8.6	21.34	29	21.12	20.80	-20.4	11,347	-0.18%
2024/06/04	25	21.87	27.1	21.70	21.25	-2	11,363	-0.02%
2024/06/03	25.1	21.53	21	21.56	21.55	4.1	11,306	0.04%
2024/05/31	163	20.93	157	20.75	20.85	6	11,308	0.05%	大買/大賣/
2024/05/30	152.7	22.67	122.1	22.46	21.30	30.6	11,116	0.28%	大買/大賣/
2024/05/29	41	22.38	68.4	22.41	23.35	-27.4	10,260	-0.27%
2024/05/28	42.2	21.42	66	21.41	21.25	-23.9	9,786	-0.24%
2024/05/27	135.1	21.40	106.4	21.46	21.05	28.7	9,638	0.30%	大買/大賣/
2024/05/24	17.2	20.49	20	20.33	20.35	-2.9	9,374	-0.03%
2024/05/23	21	20.14	15	20.17	19.90	6	9,941	0.06%
2024/05/22	33.1	20.04	58.1	19.96	20.15	-25	10,407	-0.24%
2024/05/21	4	19.26	3	19.08	19.35	1	10,106	0.01%
2024/05/20	2	19.25	0	0.00	18.90	2	10,246	0.02%
2024/05/17	2	19.10	4.1	19.00	19.00	-2.1	11,214	-0.02%
2024/05/16	28	19.18	40	19.14	19.05	-12	11,528	-0.10%
2024/05/15	114	19.56	127.1	19.67	19.65	-13	11,754	-0.11%	大買/大賣/
2024/05/14	98.1	18.62	241	18.71	19.45	-142.9	11,389	-1.25%	大賣/鉅額交易
2024/05/13	5	17.56	5.3	17.56	17.70	-0.3	10,975	0.00%
2024/05/10	7	17.67	6	17.78	17.80	1	10,973	0.01%
2024/05/09	8	18.19	1	17.95	17.95	7	10,940	0.06%
2024/05/08	3	17.90	0	0.00	17.95	3	10,944	0.03%
2024/05/07	0	0.00	4	17.85	17.85	-4	10,956	-0.04%
2024/05/06	5	17.79	0	0.00	17.70	5	10,960	0.05%
2024/05/03	3.1	17.80	2	17.95	17.80	1.1	10,985	0.01%
2024/05/02	36.4	18.00	21	17.65	17.95	15.4	11,032	0.14%
2024/04/30	2	17.88	1	17.95	17.90	1	11,077	0.01%
2024/04/29	8	18.09	1	18.10	18.05	7	11,138	0.06%
2024/04/26	1	17.90	0	0.00	17.90	1	11,255	0.01%
2024/04/23	8	17.63	0	0.00	17.50	8	11,593	0.07%
2024/04/22	71	18.03	2	17.65	17.35	69	12,099	0.57%
2024/04/19	34	17.90	5	18.15	18.05	29	12,123	0.24%
2024/04/18	3	18.78	1	18.95	18.65	2	12,085	0.02%
2024/04/17	21	18.36	40	18.83	18.70	-19	12,082	-0.16%
2024/04/16	38	18.35	7	18.24	18.10	31	12,067	0.26%
2024/04/15	13	19.23	3	19.60	19.20	10	11,977	0.08%
2024/04/12	6.3	19.67	101	19.86	19.95	-94.7	11,939	-0.79%	大賣/
2024/04/11	24	19.39	8	19.42	19.50	16	11,835	0.14%
2024/04/10	57	19.67	35	19.67	19.60	22	11,896	0.18%
2024/04/09	54	19.20	13	19.29	19.20	41	11,990	0.34%
2024/04/08	48	19.51	50	19.48	19.10	-2	12,006	-0.02%
2024/04/03	31	18.90	6	18.90	18.85	25	11,959	0.21%
2024/04/02	1	19.20	2	19.15	19.15	-1	12,401	-0.01%
2024/04/01	2	19.28	8	19.34	19.25	-6	13,872	-0.04%
2024/03/29	0	19.20	4	19.15	19.10	-4	15,061	-0.03%
2024/03/28	3	19.25	7	19.31	19.20	-4	15,340	-0.03%
2024/03/27	64	19.61	132	19.57	19.35	-68	15,290	-0.44%	大賣/
2024/03/26	8	18.93	11	19.20	18.70	-3	15,017	-0.02%
2024/03/25	69.1	19.15	4	19.15	19.20	65.1	14,966	0.43%
2024/03/22	28	19.05	10	19.15	19.00	18	14,960	0.12%
2024/03/21	213	20.15	271	19.84	19.40	-58	14,837	-0.39%	大買/大賣/
2024/03/20	148	19.67	160	19.98	20.40	-12	14,056	-0.09%	大買/大賣/
2024/03/19	3	18.50	0	0.00	18.55	3	13,657	0.02%
2024/03/18	1	18.55	10	18.68	18.80	-9	13,687	-0.07%
2024/03/15	11	18.16	0	0.00	18.20	11	13,685	0.08%
2024/03/14	6	18.33	0	0.00	18.25	6	13,739	0.04%
2024/03/13	27	18.43	1	18.50	18.50	26	14,020	0.19%
2024/03/12	1	19.15	6	19.10	19.05	-5	14,044	-0.04%
2024/03/11	85	18.87	4	19.03	18.85	81	14,037	0.58%
2024/03/08	39	18.59	38	18.82	18.50	1	14,043	0.01%
2024/03/07	21	19.27	11	19.36	19.05	10	14,091	0.07%
2024/03/06	19	19.94	6	20.10	19.90	13	14,414	0.09%
2024/03/05	12	19.74	13.1	19.75	19.85	-1.1	14,325	-0.01%
2024/03/04	0	20.60	9	20.58	20.15	-9	14,294	-0.06%
2024/03/01	15.1	20.19	14	20.24	20.05	1.1	14,364	0.01%
2024/02/29	20	20.56	16	20.51	20.45	4	14,458	0.03%
2024/02/27	17	20.67	101.7	20.28	20.50	-84.7	14,422	-0.59%	大賣/
2024/02/26	63.1	21.25	55.8	21.25	21.10	7.3	14,292	0.05%
2024/02/23	65	20.29	96	20.54	20.55	-31	14,304	-0.22%
2024/02/22	21.5	19.46	7	19.44	19.30	14.5	14,664	0.10%
2024/02/21	53	19.05	31	18.91	19.15	22	14,812	0.15%
2024/02/20	191.1	19.61	158	19.70	18.80	33.1	14,974	0.22%	大買/大賣/
2024/02/19	15	19.31	46.1	19.27	19.10	-31.1	13,972	-0.22%
2024/02/16	25	18.84	177.1	19.00	18.80	-152.1	13,595	-1.12%	大賣/鉅額交易
2024/02/15	133	18.24	19	17.90	18.15	114	13,208	0.86%	大買/鉅額交易
2024/02/05	10	16.97	1	17.00	16.90	9	12,984	0.07%
2024/02/02	2	17.10	0	0.00	17.15	2	12,984	0.02%
2024/02/01	0	0.00	1	17.15	17.10	-1	13,003	-0.01%
2024/01/31	11	17.12	5	17.30	17.10	6	13,022	0.05%
2024/01/30	1	17.30	20	17.60	17.35	-19	13,018	-0.15%
2024/01/29	20	17.50	2	17.50	17.50	18	13,036	0.14%
2024/01/26	6	17.40	0.1	17.80	17.45	6	13,029	0.05%
2024/01/25	10	17.57	1	17.50	17.55	9	13,033	0.07%
2024/01/24	10	17.93	5.1	17.90	17.80	5	13,078	0.04%
2024/01/23	3	17.87	8	17.84	17.90	-5	13,110	-0.04%
2024/01/22	10	17.93	66	17.85	17.80	-56	13,204	-0.42%
2024/01/19	53	17.38	1	17.45	17.30	52	13,170	0.39%
2024/01/18	2	18.05	10	17.58	17.40	-8	13,357	-0.06%
2024/01/17	14.1	17.68	10	17.58	17.45	4.1	13,803	0.03%
2024/01/16	98.1	18.42	89.2	18.07	17.85	8.9	14,075	0.06%
2024/01/15	48	17.60	42.1	17.61	17.95	6	13,580	0.04%
2024/01/12	10	17.16	0	0.00	17.15	10	13,488	0.07%
2024/01/11	0	17.60	3	17.55	17.55	-3	13,436	-0.02%
2024/01/10	24	17.46	20	17.55	17.50	4	13,440	0.03%
2024/01/09	3	17.37	25.2	17.44	17.35	-22.2	13,398	-0.17%
2024/01/08	3	18.05	14	18.09	17.80	-11	13,353	-0.08%
2024/01/05	1	18.00	0	0.00	17.85	1	13,374	0.01%
2024/01/04	7	17.93	2.1	17.76	17.75	5	13,373	0.04%
2024/01/03	10	18.21	39	18.03	18.20	-29	13,360	-0.22%
2024/01/02	2	18.13	6	18.14	18.05	-4	13,194	-0.03%
2023/12/29	21	18.33	22	18.21	18.15	-1	13,213	-0.01%
2023/12/28	19	18.74	29	18.59	18.30	-10	13,146	-0.08%
2023/12/27	221.1	19.35	258.1	19.40	19.05	-37	12,781	-0.29%	大買/大賣/
2023/12/26	256.3	18.65	327.4	19.16	19.15	-71.1	11,542	-0.62%	大買/大賣/
2023/12/25	93.1	17.18	75	17.09	17.65	18.1	10,445	0.17%
2023/12/22	31.1	16.55	10	16.55	16.55	21.1	10,218	0.21%
2023/12/21	3	16.55	4	16.50	16.50	-1	10,286	-0.01%
2023/12/20	41	16.62	0	0.00	16.70	41	10,333	0.40%
2023/12/19	4	16.44	11	16.48	16.45	-7	10,377	-0.07%
2023/12/18	4	16.86	5	16.85	16.80	-1	10,380	-0.01%
2023/12/15	8	16.98	0	0.00	16.90	8	10,494	0.08%
2023/12/14	11	17.17	18	17.60	17.10	-7	10,539	-0.07%
2023/12/13	14	17.95	17	17.77	17.65	-3	10,516	-0.03%
2023/12/12	1.1	17.57	28	17.60	17.60	-26.9	10,777	-0.25%
2023/12/11	28	17.74	28	17.73	17.60	0	10,894	0.00%
2023/12/08	35	17.94	50	17.81	17.80	-15	11,010	-0.14%
2023/12/07	19.3	16.94	8	17.10	17.15	11.3	11,079	0.10%
2023/12/06	14.1	16.95	0	0.00	16.90	14.1	11,840	0.12%
2023/12/05	28.2	17.08	1	17.00	16.90	27.2	12,148	0.22%
2023/12/04	19	17.46	15	17.25	17.20	4	12,084	0.03%
2023/12/01	65	18.04	18.5	17.97	17.95	46.5	11,897	0.39%
2023/11/30	12.5	17.42	11	17.87	17.45	1.5	11,403	0.01%
2023/11/29	11	17.60	24	17.60	17.60	-13	11,334	-0.11%
2023/11/28	10	17.15	9	17.30	17.25	1	11,194	0.01%
2023/11/27	32	17.63	1	17.75	17.30	31	11,000	0.28%
2023/11/24	2.1	17.27	28	17.13	17.50	-26	10,764	-0.24%
2023/11/22	167.1	18.25	166	18.16	17.90	1.1	10,301	0.01%	大買/大賣/
2023/11/21	218	17.93	254.2	18.12	18.05	-36.2	9,476	-0.38%	大買/大賣/
2023/11/20	123.1	16.93	155	16.84	16.90	-31.9	8,487	-0.38%	大買/大賣/
2023/11/17	268	16.22	299.7	16.37	16.55	-31.7	8,165	-0.39%	大買/大賣/
2023/11/16	2	15.35	0	0.00	15.45	2	7,829	0.03%
2023/11/15	5	15.25	8.2	15.30	15.25	-3.2	7,844	-0.04%
2023/11/14	11	15.20	6	15.35	15.20	5	7,864	0.06%
2023/11/13	30.3	15.23	2	15.20	15.20	28.3	7,891	0.36%
2023/11/10	31.1	15.37	4	15.20	15.20	27.1	7,894	0.34%
2023/11/09	20.8	15.73	13	15.68	15.65	7.8	7,868	0.10%
2023/11/08	6	16.08	2.2	16.12	16.00	3.8	7,874	0.05%
2023/11/07	10	16.20	43	16.29	16.35	-33	7,897	-0.42%
2023/11/06	3.5	16.10	32	16.13	16.15	-28.5	7,935	-0.36%
2023/11/03	5	15.75	8	15.96	15.90	-3	7,937	-0.04%
2023/11/02	4	15.80	11	15.93	15.80	-7	7,987	-0.09%
2023/11/01	26.2	15.86	4	15.83	15.55	22.2	8,008	0.28%
2023/10/31	18	16.39	1	16.60	16.25	17	7,954	0.21%
2023/10/30	34	16.61	55	16.92	16.50	-21	8,010	-0.26%
2023/10/27	13	16.22	2	16.40	16.15	11	7,968	0.14%
2023/10/26	61	16.66	95	16.90	16.25	-34	8,143	-0.42%
2023/10/25	139.1	16.84	193	16.85	16.65	-53.9	8,187	-0.66%	大買/大賣/
2023/10/24	25	16.46	43	16.69	16.75	-18	8,231	-0.22%
2023/10/23	0	0.00	5	15.29	15.25	-5	9,056	-0.06%
2023/10/20	5	14.60	7	14.61	14.75	-2	9,430	-0.02%
2023/10/19	35	14.88	0	0.00	14.90	35	9,702	0.36%
2023/10/18	6	15.10	111	15.15	14.90	-105	10,122	-1.04%	大賣/鉅額交易
2023/10/17	40	15.52	0	0.00	15.35	40	10,918	0.37%
2023/10/16	1	15.60	1	15.40	15.40	0	11,423	0.00%
2023/10/13	3	15.85	0	0.00	15.75	3	11,534	0.03%
2023/10/12	30	16.30	0	0.00	16.20	30	11,490	0.26%
2023/10/11	10	16.15	1	16.00	16.00	9	11,465	0.08%
2023/10/06	5	16.44	4	16.64	16.65	1	11,430	0.01%
2023/10/05	11	16.37	6	16.38	16.35	5	11,382	0.04%
2023/10/04	2	16.45	2	16.28	16.45	0	11,314	0.00%
2023/10/03	27	16.36	1	16.30	16.25	26	11,322	0.23%
2023/10/02	54	16.59	56	16.65	16.65	-2	11,301	-0.02%
2023/09/28	21	16.25	14	16.25	16.25	7	11,102	0.06%
2023/09/27	0	0.00	22	16.10	15.90	-22	11,050	-0.20%
2023/09/26	11	15.92	6	15.89	15.80	5	11,060	0.05%
2023/09/25	20	16.02	17	16.01	16.10	3	11,084	0.03%
2023/09/22	39	15.94	36.1	15.95	16.05	2.9	11,063	0.03%
2023/09/21	0	0.00	5	15.55	15.60	-5	11,061	-0.05%
2023/09/20	12	15.82	7.4	15.81	15.75	4.6	11,230	0.04%
2023/09/19	5	16.00	42	15.99	16.00	-37	11,290	-0.33%
2023/09/18	7	15.90	8	16.14	15.85	-1	11,475	-0.01%
2023/09/15	60	16.21	147	16.29	16.25	-87	11,741	-0.74%	大賣/
2023/09/14	7	15.76	9	15.93	15.70	-2	11,824	-0.02%
2023/09/13	33	15.78	39	15.69	15.65	-6	11,935	-0.05%
2023/09/12	134.4	15.71	154	15.73	15.60	-19.6	12,010	-0.16%	大買/大賣/
2023/09/11	443	16.03	374.5	16.09	16.05	68.5	11,731	0.58%	大買/大賣/
2023/09/08	3	14.92	33	15.01	15.15	-30	11,132	-0.27%
2023/09/07	1	13.85	2	14.00	13.80	-1	10,773	-0.01%
2023/09/06	0	0.00	2	14.13	14.05	-2	10,774	-0.02%
2023/09/05	12	14.02	0	0.00	14.10	12	10,751	0.11%
2023/09/04	6	13.78	0	0.00	13.85	6	10,729	0.06%
2023/09/01	4	13.96	0	0.00	13.95	4	10,700	0.04%
2023/08/31	0	14.00	0	0.00	14.00	0	10,696	0.00%
2023/08/30	0	0.00	2	14.18	14.20	-2	10,678	-0.02%
2023/08/29	14	14.05	10	14.10	14.15	4	10,679	0.04%
2023/08/28	25	14.39	9	14.54	14.20	16	10,651	0.15%
2023/08/25	3	14.78	0	0.00	14.80	3	10,599	0.03%
2023/08/24	7	14.97	2	15.08	14.90	5	10,582	0.05%
2023/08/23	2	14.65	6	14.88	14.70	-4	10,555	-0.04%
2023/08/22	7	14.67	16	14.71	14.65	-9	10,533	-0.09%
2023/08/21	5	15.00	1	15.10	14.95	4	10,502	0.04%
2023/08/18	5	14.64	4	14.78	14.55	1	10,477	0.01%
2023/08/17	2	14.68	4	14.90	14.95	-2	10,451	-0.02%
2023/08/16	1	14.40	0	0.00	14.45	1	10,395	0.01%
2023/08/15	2	14.50	0	0.00	14.50	2	10,366	0.02%
2023/08/14	4	14.05	5	14.13	14.20	-1	10,341	-0.01%
2023/08/11	6.1	14.57	3	14.70	14.50	3.1	10,290	0.03%
2023/08/10	39.1	14.98	6.1	14.94	14.80	33.1	10,203	0.32%
2023/08/09	9	14.91	0	0.00	14.90	9	10,106	0.09%
2023/08/08	10	15.65	0	0.00	15.20	10	10,048	0.10%
2023/08/07	0	0.00	32	15.03	15.25	-32	9,989	-0.32%
2023/08/04	17	15.16	6	14.95	15.15	11	9,921	0.11%
2023/08/02	15	14.96	2	14.98	15.05	13	9,869	0.13%
2023/08/01	14.1	15.60	115	15.83	15.50	-100.9	9,718	-1.04%	大賣/
2023/07/31	23.1	15.94	12	16.05	15.65	11.1	9,589	0.12%
2023/07/28	116.1	16.26	20	16.16	16.10	96.1	9,302	1.03%	大買/
2023/07/27	116	17.48	76	17.57	16.95	40	8,969	0.45%	大買/
2023/07/26	277.6	17.38	195	17.50	17.10	82.6	8,348	0.99%	大買/大賣/
2023/07/25	46	15.88	75	15.65	16.65	-29	7,099	-0.41%
2023/07/24	49	15.41	161	15.53	15.35	-112	6,678	-1.68%	大賣/鉅額交易
2023/07/21	104	15.45	82	15.53	15.00	22	6,374	0.35%	大買/
2023/07/20	231.1	15.52	160	15.73	16.15	71.1	5,937	1.20%	大買/大賣/
2023/07/19	19	14.84	79	15.23	15.25	-60	5,092	-1.18%
2023/07/18	0	14.00	2	14.25	13.90	-2	4,587	-0.04%
2023/07/17	3	13.45	3	13.40	13.65	0	4,471	0.00%
2023/07/14	3.1	13.64	3	13.65	13.65	0.1	4,502	0.00%
2023/07/13	21	13.61	8	13.75	13.70	13	4,502	0.29%
2023/07/12	12	13.33	10	13.25	13.25	2	4,435	0.05%
2023/07/11	3.1	13.45	4	13.49	13.45	-0.9	4,407	-0.02%
2023/07/10	24	13.64	33	13.64	13.55	-9	4,412	-0.20%
2023/07/07	55	14.42	50	14.38	14.30	5	4,315	0.12%
2023/07/06	12	14.69	12	14.79	14.75	0	4,227	0.00%
2023/07/05	52	14.90	17	14.99	14.80	35	4,162	0.84%
2023/07/04	5	14.48	16	14.57	14.60	-11	4,074	-0.27%
2023/07/03	44	14.77	47	14.89	14.70	-3	3,975	-0.08%
2023/06/30	9.1	14.83	4.5	14.70	14.70	4.6	3,856	0.12%
2023/06/29	6	14.65	20	14.71	14.75	-14	3,814	-0.37%
2023/06/28	31	14.84	32	14.83	14.75	-1	3,729	-0.03%
2023/06/27	22	14.70	18	14.49	14.85	4	3,509	0.11%
2023/06/26	31	14.70	45	14.77	14.45	-14	3,315	-0.42%
2023/06/21	19	15.16	25	15.01	15.20	-6	3,031	-0.20%
2023/06/20	56.2	14.95	62.3	15.01	15.05	-6.1	2,650	-0.23%
2023/06/19	38	14.77	71.1	14.57	14.55	-33.1	2,214	-1.49%
2023/06/16	31	13.89	49.2	13.98	14.25	-18.2	1,927	-0.94%
2023/06/15	52.2	13.48	8	13.55	13.55	44.2	1,636	2.70%
2023/06/14	20	13.66	39	13.85	13.90	-19	1,510	-1.26%
2023/06/13	0	12.85	0	0.00	12.85	0	1,241	0.00%
2023/06/12	2	12.90	0	0.00	12.75	2	1,238	0.16%
2023/06/09	0	0.00	10	12.75	12.70	-10	1,222	-0.82%
2023/06/08	0.1	12.80	0	0.00	12.60	0.1	1,237	0.01%
2023/06/07	0.2	12.85	7	12.85	12.85	-6.8	1,253	-0.54%
2023/06/06	0	0.00	5	12.75	12.75	-5	1,261	-0.40%
2023/06/05	1	12.80	1	12.85	12.85	0	1,288	0.00%
2023/06/02	1	12.75	1	12.75	12.80	0	1,453	0.00%
2023/06/01	0.2	12.65	0	0.00	12.70	0.2	1,471	0.01%
2023/05/31	0	0.00	1	12.70	12.65	-1	1,474	-0.07%
2023/05/29	0	0.00	4	12.73	12.60	-4	1,478	-0.27%
2023/05/26	0.1	12.49	0	0.00	12.25	0.1	1,463	0.01%
2023/05/25	4.2	12.51	0	0.00	12.45	4.2	1,472	0.28%
2023/05/24	1.3	12.61	13	12.46	12.55	-11.7	1,485	-0.79%
2023/05/23	0	0.00	9	12.38	12.40	-9	1,482	-0.61%
2023/05/22	0	0.00	1	12.15	12.15	-1	1,498	-0.07%
2023/05/19	0	0.00	2	12.20	12.15	-2	1,506	-0.13%
2023/05/15	5	11.85	0	0.00	11.85	5	1,740	0.29%
2023/05/12	3	11.85	3	12.00	12.05	0	1,809	0.00%
2023/05/11	5	11.90	0	0.00	11.95	5	1,820	0.27%
2023/05/10	4	12.25	7	12.30	12.25	-3	1,846	-0.16%
2023/05/08	3	12.75	4	12.85	12.70	-1	1,842	-0.05%
2023/05/05	0	0.00	1	12.75	12.75	-1	1,856	-0.05%
2023/05/04	0	0.00	4	12.80	12.80	-4	1,879	-0.21%
2023/05/03	10	12.75	0	12.80	12.70	10	1,891	0.53%
2023/05/02	0	0.00	4	12.85	12.85	-4	1,895	-0.21%
2023/04/27	2	12.30	2	12.35	12.35	0	1,881	0.00%
2023/04/26	2	12.35	0	0.00	12.40	2	1,884	0.11%
2023/04/25	15	12.46	0	0.00	12.30	15	1,891	0.79%
2023/04/24	0	0.00	0	12.65	12.65	0	1,912	0.00%
2023/04/21	4	12.60	0	0.00	12.60	4	1,912	0.21%
2023/04/20	5	13.30	19	13.05	12.85	-14	1,883	-0.74%
2023/04/19	1	13.30	0	0.00	13.25	1	1,830	0.06%
2023/04/18	1	13.00	5	13.14	13.00	-4	1,753	-0.23%
2023/04/17	0	12.98	5	12.90	13.00	-5	1,713	-0.29%
2023/04/14	2	12.83	0	0.00	12.80	2	1,685	0.12%
2023/04/13	3	12.87	10	12.90	12.85	-7	1,668	-0.42%
2023/04/12	4	12.81	18	12.74	12.75	-14	1,621	-0.86%
2023/04/11	0	12.35	4	12.45	12.50	-4	1,595	-0.25%
2023/04/10	2	12.20	0	0.00	12.25	2	1,593	0.13%
2023/04/07	0	12.33	0	0.00	12.15	0	1,589	0.00%
2023/04/06	0	12.40	0	0.00	12.25	0	1,585	0.00%
2023/03/31	0	12.57	4	12.30	12.25	-4	1,584	-0.25%
2023/03/30	0	12.47	0	0.00	12.20	0	1,582	0.00%
2023/03/29	4	12.30	1	12.25	12.25	3	1,588	0.19%
2023/03/28	1	12.55	0	0.00	12.35	1	1,603	0.06%
2023/03/27	0	12.55	4	12.65	12.45	-4	1,613	-0.25%
2023/03/24	0	12.53	0	0.00	12.40	0	1,623	0.00%
2023/03/23	2	12.35	0	0.00	12.35	2	1,617	0.12%
2023/03/22	1	12.30	3	12.35	12.35	-2	1,622	-0.12%
2023/03/21	0	12.88	1	12.25	12.30	-1	1,624	-0.06%
2023/03/20	0	12.93	0	0.00	12.15	0	1,621	0.00%
2023/03/16	15	11.95	10	11.95	11.95	5	1,625	0.31%
2023/03/15	3	12.30	0	0.00	12.25	3	1,631	0.18%
2023/03/14	0	0.00	1	12.30	12.30	-1	1,700	-0.06%
2023/03/13	4	12.35	1	12.20	12.30	3	1,727	0.17%
2023/03/10	19	12.67	3	12.60	12.60	16	1,744	0.92%
2023/03/09	1	13.05	0	0.00	12.85	1	1,781	0.06%
2023/03/08	20	12.80	21	13.00	13.05	-1	1,785	-0.06%
2023/03/07	24	13.21	17	13.08	13.15	7	1,768	0.40%
2023/03/06	1	12.75	8	12.85	12.90	-7	1,623	-0.43%
2023/03/03	13	12.61	0	0.00	12.65	13	1,605	0.81%
2023/03/02	2	12.45	0	0.00	12.45	2	1,605	0.12%
2023/02/23	3	12.75	37	12.72	12.75	-34	1,623	-2.09%
2023/02/22	0	0.00	6	12.64	12.70	-6	1,630	-0.37%
2023/02/21	7	12.94	0	12.85	12.85	7	1,644	0.42%
2023/02/20	3	12.80	3	12.80	12.80	0	1,653	0.00%
2023/02/17	1	12.80	0	0.00	12.80	1	1,651	0.06%
2023/02/16	0	12.75	0	0.00	12.75	0	1,678	0.00%
2023/02/15	4	12.55	0	0.00	12.55	4	1,709	0.23%
2023/02/14	5	12.95	50	12.90	12.80	-45	1,711	-2.63%
2023/02/13	18	13.01	128	13.02	12.90	-110	1,659	-6.63%	大賣/鉅額交易
2023/02/10	133	12.78	15	12.70	12.70	118	1,692	6.97%	大買/鉅額交易
2023/02/09	15	12.30	1	12.40	12.25	14	1,856	0.75%
2023/02/08	34	12.58	21	12.57	12.45	13	1,888	0.69%
2023/02/07	1	12.40	4	12.40	12.35	-3	1,840	-0.16%
2023/02/06	0	0.00	6	12.37	12.30	-6	1,846	-0.32%
2023/02/03	2	12.30	25	12.35	12.40	-23	1,857	-1.24%
2023/02/02	3	12.32	8	12.40	12.40	-5	1,855	-0.27%
2023/01/31	0	0.00	5	12.05	12.05	-5	1,834	-0.27%
2023/01/30	0	0.00	5	11.80	11.85	-5	1,836	-0.27%
2023/01/16	0	0.00	8	11.70	11.60	-8	1,842	-0.43%
2023/01/13	8	11.75	0	0.00	11.75	8	1,849	0.43%
2023/01/12	48	12.19	10	12.26	11.95	38	1,858	2.04%
2023/01/11	0	0.00	2	11.80	11.80	-2	1,833	-0.11%
2023/01/10	0	11.85	0	0.00	11.70	0	1,839	0.00%
2023/01/06	0	12.00	0	0.00	11.75	0	1,886	0.00%
2023/01/05	1	11.75	10	11.85	11.75	-9	1,936	-0.46%
2023/01/03	5	11.71	6	11.74	11.75	-1	1,993	-0.05%
2022/12/27	1	11.90	1	11.80	11.85	0	2,362	0.00%
2022/12/22	1	11.90	1	11.85	11.75	0	2,439	0.00%
2022/12/21	20	11.75	0	0.00	11.70	20	2,511	0.80%
2022/12/20	15	11.85	4	11.95	11.70	11	2,533	0.43%
2022/12/19	4	12.15	10	12.25	12.05	-6	2,575	-0.23%
2022/12/16	4	12.25	26	12.27	12.30	-22	2,618	-0.84%
2022/12/14	16	12.63	24	12.53	12.60	-8	2,686	-0.30%
2022/12/13	26	12.64	4	12.50	12.50	22	2,702	0.81%
2022/12/08	5	12.65	0	0.00	12.80	5	2,844	0.18%
2022/12/07	13	12.65	0	0.00	12.60	13	2,876	0.45%
2022/12/06	15	12.84	12.2	13.10	12.75	2.8	2,908	0.10%
2022/12/05	12	13.35	1	13.50	13.25	11	2,930	0.38%
2022/12/02	12	13.43	4	13.45	13.45	8	2,986	0.27%
2022/12/01	0	0.00	4	13.28	13.15	-4	3,060	-0.13%
2022/11/30	6	13.04	15	12.94	13.10	-9	3,168	-0.28%
2022/11/29	0.2	12.93	1	12.76	12.85	-0.8	3,302	-0.03%
2022/11/28	26	12.79	1.2	12.96	12.90	24.8	3,896	0.64%
2022/11/25	2	12.65	0	0.00	12.60	2	4,134	0.05%
2022/11/21	4	12.65	1	12.75	12.65	3	5,308	0.06%
2022/11/18	0	0.00	4	13.05	12.80	-4	6,254	-0.06%
2022/11/17	1	12.85	11	12.92	12.85	-10	6,705	-0.15%
2022/11/16	3	12.70	0	0.00	12.80	3	6,759	0.04%
2022/11/15	0	0.00	0.2	12.80	12.80	-0.2	6,915	0.00%
2022/11/14	3	12.90	5	12.89	12.95	-2	6,935	-0.03%
2022/11/11	4.2	12.70	4	12.75	12.65	0.2	6,944	0.00%
2022/11/10	3	12.80	4	12.90	12.80	-1	7,024	-0.01%
2022/11/09	6	12.89	5	12.89	12.85	1	7,213	0.01%
2022/11/08	10.2	13.05	15	13.08	13.00	-4.8	7,223	-0.07%
2022/11/07	29	12.51	9	12.47	12.40	20	7,105	0.28%
2022/11/04	1	12.10	5	12.13	12.10	-4	6,951	-0.06%
2022/11/03	0	0.00	5	11.85	11.85	-5	6,989	-0.07%
2022/11/02	0	0.00	5	11.75	11.75	-5	7,026	-0.07%
2022/11/01	0	0.00	5	11.70	11.65	-5	7,118	-0.07%
2022/10/28	7	11.22	0	0.00	11.20	7	7,208	0.10%
2022/10/27	0	0.00	5	11.45	11.50	-5	7,263	-0.07%
2022/10/26	10	11.20	0	0.00	11.20	10	7,306	0.14%
2022/10/25	5	11.35	0	0.00	11.30	5	7,328	0.07%
2022/10/24	0	0.00	5	11.65	11.40	-5	7,424	-0.07%
2022/10/21	10	11.40	2	11.43	11.30	8	7,645	0.10%
2022/10/20	5	11.45	0	0.00	11.55	5	7,686	0.07%
2022/10/19	5	11.75	0	0.00	11.80	5	7,716	0.06%
2022/10/18	0	0.00	10	11.86	11.95	-10	7,725	-0.13%
2022/10/17	32	11.49	2	11.43	11.90	30	7,773	0.39%
2022/10/14	0	0.00	30	11.94	11.90	-30	7,811	-0.38%
2022/10/13	48	11.89	11	11.87	11.55	37	7,816	0.47%
2022/10/12	23	12.29	0	0.00	12.30	23	7,818	0.29%
2022/10/11	10	12.39	1	12.40	12.40	9	7,831	0.11%
2022/10/07	25	12.92	13	12.93	12.95	12	7,911	0.15%
2022/10/06	1	12.60	2	12.63	12.65	-1	7,693	-0.01%
2022/10/05	14	12.76	39	12.86	12.55	-25	7,925	-0.32%
2022/10/04	34	12.83	64	12.88	12.75	-30	7,915	-0.38%
2022/10/03	6	12.49	10	12.58	12.50	-4	7,861	-0.05%
2022/09/30	2	12.53	0	0.00	12.45	2	7,877	0.03%
2022/09/29	3	12.50	27	12.49	12.40	-24	7,875	-0.30%
2022/09/28	36	12.28	5	12.10	12.10	31	7,871	0.39%
2022/09/27	45	12.72	2	12.65	12.90	43	7,842	0.55%
2022/09/26	42	12.91	30	12.67	12.65	12	7,826	0.15%
2022/09/23	4	13.65	341	13.41	13.40	-337	7,802	-4.32%	大賣/鉅額交易
2022/09/22	6	13.78	40	13.76	13.95	-34	7,778	-0.44%
2022/09/21	1	13.85	0	0.00	13.80	1	7,875	0.01%
2022/09/20	6	14.00	5	14.00	14.10	1	7,935	0.01%
2022/09/19	9.1	13.77	5	13.80	13.80	4.1	7,961	0.05%
2022/09/16	14	14.04	3	14.00	13.90	11	7,956	0.14%
2022/09/15	16	14.44	10	14.38	14.30	6	7,954	0.08%
2022/09/14	11	14.25	0	0.00	14.30	11	7,930	0.14%
2022/09/13	9	14.52	2	14.40	14.45	7	7,923	0.09%
2022/09/12	47	14.62	1	14.55	14.55	46	7,918	0.58%
2022/09/08	12	14.77	4	15.00	15.00	8	7,853	0.10%
2022/09/07	4	14.50	5	14.67	14.80	-1	7,843	-0.01%
2022/09/06	40	15.06	59.1	14.79	14.60	-19.1	7,763	-0.25%
2022/09/05	3	15.73	16	15.51	15.30	-13	7,670	-0.17%
2022/09/02	149	16.21	154	16.03	15.85	-5	7,605	-0.07%	大買/大賣/
2022/09/01	92	16.04	93	15.71	15.50	-1	7,048	-0.01%
2022/08/31	57	15.91	82	15.86	15.90	-25	6,894	-0.36%
2022/08/30	98	15.49	52	16.00	16.10	46	6,706	0.69%
2022/08/29	18	14.63	35	14.53	14.65	-17	6,612	-0.26%
2022/08/26	31	15.70	37	15.59	15.40	-6	6,490	-0.09%
2022/08/25	206	16.05	195.4	16.00	15.70	10.6	6,247	0.17%	大買/大賣/
2022/08/24	46.1	15.16	232.2	15.58	15.95	-186.1	5,302	-3.51%	大賣/鉅額交易
2022/08/23	8	14.56	12	14.63	14.50	-4	4,883	-0.08%
2022/08/22	12	14.48	23	14.58	14.55	-11	4,877	-0.23%
2022/08/19	9	14.38	19	14.40	14.40	-10	4,782	-0.21%
2022/08/18	44	14.32	9	14.31	14.30	35	4,992	0.70%
2022/08/17	51	14.55	12	14.46	14.40	39	5,263	0.74%
2022/08/16	24	14.53	33	14.44	14.45	-9	5,881	-0.15%
2022/08/15	25.1	13.81	13	13.94	13.95	12.1	5,949	0.20%
2022/08/12	11	13.80	0	0.00	13.75	11	6,031	0.18%
2022/08/11	5	13.92	0	0.00	13.85	5	6,206	0.08%
2022/08/10	5	14.24	2	14.30	14.20	3	6,563	0.05%
2022/08/09	0	0.00	5	14.04	14.05	-5	6,499	-0.08%
2022/08/08	5	14.00	12	14.10	14.05	-7	6,551	-0.11%
2022/08/05	1	13.85	11	13.89	13.70	-10	6,466	-0.15%
2022/08/04	8	13.03	4	13.30	13.20	4	6,448	0.06%
2022/08/03	9	13.36	7	13.38	13.35	2	6,423	0.03%
2022/08/02	6	13.38	0	0.00	13.50	6	6,379	0.09%
2022/08/01	0	13.80	3	13.70	13.65	-3	6,362	-0.05%
2022/07/29	10	13.70	16	13.71	13.65	-6	6,338	-0.09%
2022/07/28	12	13.88	4	13.89	13.90	8	6,246	0.13%
2022/07/27	0	0.00	10	13.46	13.45	-10	6,025	-0.17%
2022/07/26	1	13.10	1	13.25	13.25	0	5,985	0.00%
2022/07/25	6	13.19	15	13.21	13.30	-9	5,952	-0.15%
2022/07/22	3	13.18	8	13.30	13.30	-5	5,951	-0.08%
2022/07/21	10	13.07	8	13.00	13.05	2	5,923	0.03%
2022/07/19	0	0.00	4	12.80	12.75	-4	5,909	-0.07%
2022/07/15	6	12.76	21	12.60	12.65	-15	5,940	-0.25%
2022/07/14	0	12.50	0	0.00	12.60	0	5,900	0.00%
2022/07/13	27	12.49	27	12.52	12.50	0	5,936	0.00%
2022/07/12	4	12.10	3	12.20	12.05	1	6,007	0.02%
2022/07/11	0	0.00	10	12.53	12.55	-10	6,104	-0.16%
2022/07/08	5	12.58	11	12.67	12.70	-6	6,117	-0.10%
2022/07/07	15	12.43	4	12.40	12.40	11	6,111	0.18%
2022/07/06	99	12.01	0	0.00	12.00	99	6,129	1.62%
2022/07/05	0	0.00	108	12.24	12.35	-108	6,167	-1.75%	大賣/鉅額交易
2022/07/04	0	0.00	4	11.90	11.80	-4	6,134	-0.07%
2022/07/01	37	12.17	5	11.95	11.85	32	6,152	0.52%
2022/06/30	13	12.47	7	12.65	12.40	6	6,143	0.10%
2022/06/29	39	13.06	25	13.01	12.95	14	6,131	0.23%
2022/06/28	4	13.09	4	13.15	12.85	0	5,996	0.00%
2022/06/27	2	12.85	15	12.96	13.00	-13	5,971	-0.22%
2022/06/24	0	0.00	16	12.65	12.50	-16	5,929	-0.27%
2022/06/23	23	12.34	5	12.50	12.50	18	5,922	0.30%
2022/06/22	44	12.25	1	12.35	12.20	43	5,890	0.73%
2022/06/21	0	0.00	7	12.49	12.60	-7	5,875	-0.12%
2022/06/20	21	12.25	1	12.10	12.00	20	5,874	0.34%
2022/06/16	4	12.80	16	12.94	12.75	-12	5,843	-0.21%
2022/06/14	5	12.83	11	13.01	13.00	-6	5,822	-0.10%
2022/06/13	32	13.45	45	13.46	13.30	-13	5,787	-0.22%
2022/06/10	40	13.87	22	13.79	13.75	18	5,753	0.31%
2022/06/09	14	14.24	22	14.21	14.15	-8	5,790	-0.14%
2022/06/08	16	14.20	3	14.20	13.95	13	5,874	0.22%
2022/06/07	13	14.18	100	14.12	14.00	-87	5,809	-1.50%
2022/06/06	7	13.66	7	13.82	13.65	0	5,475	0.00%
2022/06/02	74	13.67	24	13.77	13.55	50	5,498	0.91%
2022/06/01	26	13.54	2	13.65	13.60	24	5,482	0.44%
2022/05/31	1	13.75	1	13.80	13.65	0	5,471	0.00%
2022/05/30	4	13.81	8	13.89	13.70	-4	5,433	-0.07%
2022/05/27	16	13.70	9	13.98	13.60	7	5,370	0.13%
2022/05/26	37	13.81	104	13.78	13.80	-67	5,304	-1.26%	大賣/
2022/05/25	54.2	13.87	34	13.98	13.70	20.2	5,066	0.40%
2022/05/24	131	14.17	196	14.14	13.50	-65	4,802	-1.35%	大買/大賣/
2022/05/23	18	13.59	62	13.82	14.15	-44	4,071	-1.08%
2022/05/20	109	13.20	8	13.19	12.90	101	3,816	2.65%	大買/鉅額交易
2022/05/19	40	12.92	27	13.01	13.25	13	3,694	0.35%
2022/05/18	75.1	12.86	175	12.74	13.25	-99.9	3,523	-2.84%	大賣/
2022/05/16	70	12.33	40	12.24	12.05	30	3,118	0.96%
2022/05/13	22	11.93	3	11.95	12.00	19	3,049	0.62%
2022/05/12	28	12.00	2	11.98	11.85	26	3,064	0.85%
2022/05/10	21	12.06	13	12.03	12.10	8	3,050	0.26%
2022/05/09	30	11.78	1	11.70	11.70	29	3,073	0.94%
2022/05/05	0	0.00	12	12.35	12.35	-12	3,126	-0.38%
2022/05/04	5	12.25	1	12.25	12.20	4	3,138	0.13%
2022/05/03	0	0.00	1	12.15	12.15	-1	3,175	-0.03%
2022/04/29	0	0.00	2	12.35	12.30	-2	3,218	-0.06%
2022/04/28	0	0.00	6	12.40	12.35	-6	3,268	-0.18%
2022/04/26	8	12.81	0	0.00	12.80	8	3,294	0.24%
2022/04/25	7	13.06	0	0.00	12.95	7	3,369	0.21%
2022/04/22	4	13.63	4	13.85	13.55	0	3,462	0.00%
2022/04/21	23	13.99	52	13.85	13.85	-29	3,518	-0.82%
2022/04/20	9	13.99	0	0.00	13.90	9	3,531	0.25%
2022/04/19	15	14.30	14	14.29	14.15	1	3,545	0.03%
2022/04/18	55	14.53	119	14.37	14.55	-64	3,609	-1.77%	大賣/
2022/04/15	97	13.47	8.1	13.76	13.90	89	3,442	2.58%
2022/04/14	2	13.40	12	13.49	13.35	-10	3,598	-0.28%
2022/04/13	10	13.15	0	0.00	13.50	10	3,786	0.26%
2022/04/12	6	13.19	38	13.49	13.10	-32	4,096	-0.78%
2022/04/11	53	13.16	0	13.15	13.10	53	4,197	1.26%
2022/04/08	0	0.00	2	13.95	13.85	-2	4,390	-0.05%
2022/04/07	4	13.84	0	0.00	13.75	4	4,870	0.08%
2022/04/06	4	14.08	41	14.02	14.15	-37	5,137	-0.72%
2022/04/01	5	13.93	21	13.95	13.90	-16	5,280	-0.30%
2022/03/31	30	14.05	1	14.00	14.00	29	5,379	0.54%
2022/03/30	31	14.35	8	14.13	14.20	23	5,507	0.42%
2022/03/29	1	13.85	0	0.00	13.85	1	5,581	0.02%
2022/03/28	7	13.84	2	13.80	13.95	5	5,791	0.09%
2022/03/25	6	14.10	0	0.00	14.05	6	5,895	0.10%
2022/03/24	0	14.16	7	14.20	14.20	-7	6,044	-0.12%
2022/03/23	0	0.00	1	14.45	14.25	-1	6,153	-0.02%
2022/03/22	3	14.25	9	14.30	14.20	-6	6,318	-0.09%
2022/03/21	14	14.61	16	14.50	14.35	-2	6,696	-0.03%
2022/03/18	1	14.40	0	0.00	14.35	1	7,648	0.01%
2022/03/17	5	14.46	57	14.50	14.30	-52	7,767	-0.67%
2022/03/16	56	14.43	11	14.07	14.40	45	8,284	0.54%
2022/03/15	4	14.18	0	14.10	14.10	4	8,879	0.04%
2022/03/14	7	14.79	18	14.81	14.75	-11	9,054	-0.12%
2022/03/11	49	15.36	18	15.47	15.40	31	8,975	0.35%
2022/03/10	0	0.00	29	13.96	14.50	-29	8,787	-0.33%
2022/03/08	3	13.15	23	13.23	13.05	-20	8,868	-0.23%
2022/03/07	0	13.05	0	0.00	12.90	0	8,818	0.00%
2022/03/04	6	13.35	0	13.55	13.35	6	8,796	0.07%
2022/03/03	1	13.75	0	0.00	13.60	1	8,805	0.01%
2022/03/02	6	13.45	0	0.00	13.65	6	8,833	0.07%
2022/03/01	0	13.70	1	13.65	13.75	-1	8,905	-0.01%
2022/02/25	0	13.55	0	0.00	13.45	0	8,895	0.00%
2022/02/24	8	13.64	2	13.35	13.40	6	8,876	0.07%
2022/02/23	0	0.00	4	14.05	14.00	-4	8,831	-0.05%
2022/02/22	7	14.01	4	14.05	13.90	3	8,825	0.03%
2022/02/21	4	14.24	0	0.00	14.35	4	8,801	0.05%
2022/02/18	1	14.35	0	0.00	14.40	1	8,798	0.01%
2022/02/17	7	14.62	0	0.00	14.45	7	8,778	0.08%
2022/02/16	6	14.85	0	0.00	14.70	6	8,769	0.07%
2022/02/15	0	14.35	2	14.45	14.45	-2	8,745	-0.02%
2022/02/14	0	14.60	57	14.00	14.10	-57	8,749	-0.65%
2022/02/11	4	14.80	1	14.85	14.60	3	8,729	0.03%
2022/02/10	1	15.10	0	0.00	14.80	1	8,718	0.01%
2022/02/09	0	0.00	83	14.90	14.95	-83	8,689	-0.96%
2022/02/08	2	14.45	4	14.48	14.50	-2	8,653	-0.02%
2022/02/07	13	13.91	18	14.07	14.40	-5	8,637	-0.06%
2022/01/26	11	14.20	5	14.25	14.15	6	8,577	0.07%
2022/01/25	43	14.05	10	14.13	14.10	33	8,564	0.39%
2022/01/24	6	14.39	0	0.00	14.50	6	8,529	0.07%
2022/01/21	24	14.66	9	14.80	14.55	15	8,479	0.18%
2022/01/20	13	15.02	0	0.00	15.20	13	8,424	0.15%
2022/01/19	5	15.35	2	15.33	15.25	3	8,418	0.04%
2022/01/18	62	15.54	2	15.65	15.40	60	8,385	0.72%
2022/01/17	29	15.87	39	15.73	16.15	-10	8,281	-0.12%
2022/01/14	19.1	14.64	10	14.55	14.80	9.1	8,150	0.11%
2022/01/13	8	15.28	0	0.00	15.15	8	8,044	0.10%
2022/01/12	4	15.64	159	15.29	15.50	-155	7,967	-1.95%	大賣/鉅額交易
2022/01/11	27	15.76	20	15.88	15.40	7	7,881	0.09%
2022/01/10	14	15.98	15	16.04	16.20	-1	7,734	-0.01%
2022/01/07	52	16.78	88	16.71	16.60	-36	7,596	-0.47%
2022/01/06	66	18.02	22	18.24	18.05	44	7,325	0.60%
2022/01/05	38	19.37	55	19.88	18.95	-17	7,129	-0.24%
2022/01/04	45	18.50	51	18.66	18.90	-6	6,818	-0.09%
2022/01/03	97	19.15	67	19.16	18.85	30	6,724	0.45%
2021/12/30	149	19.89	87	20.43	20.30	62	6,467	0.96%	大買/
2021/12/29	42	20.17	119.1	20.04	20.40	-77.1	5,980	-1.29%	大賣/
2021/12/28	58	19.16	7	18.99	19.30	51	5,674	0.90%
2021/12/27	31	19.86	4	19.88	19.70	27	5,504	0.49%
2021/12/24	60	19.29	19.5	19.64	19.70	40.5	5,393	0.75%
2021/12/23	119	19.09	15	19.18	19.25	104	5,230	1.99%	大買/鉅額交易
2021/12/22	19	19.25	17.5	19.43	19.15	1.5	5,115	0.03%
2021/12/21	3	18.07	42	18.32	18.60	-39	4,899	-0.80%
2021/12/20	34	17.92	1	17.80	17.70	33	4,779	0.69%
2021/12/17	24	18.47	5	18.51	18.30	19	4,599	0.41%
2021/12/16	6	18.55	27	18.78	18.80	-21	4,456	-0.47%
2021/12/15	72	18.80	31	19.01	19.10	41	4,262	0.96%
2021/12/14	110.1	19.72	131.2	19.28	20.20	-21.1	3,860	-0.55%	大買/大賣/
2021/12/13	9	18.60	34	18.60	18.60	-25	2,868	-0.87%
2021/12/10	34	16.22	100	16.77	16.95	-66	2,728	-2.42%
2021/12/09	87	14.54	137	15.26	15.45	-50	2,147	-2.33%	大賣/
2021/12/08	81	13.93	35	13.63	14.05	46	1,511	3.04%
2021/12/07	1	12.80	2	12.80	12.80	-1	1,273	-0.08%
2021/12/06	0	0.00	5	12.66	12.70	-5	1,259	-0.40%
2021/12/03	10	12.62	0	0.00	12.65	10	1,244	0.80%
2021/12/02	8	12.78	36	12.77	13.00	-28	1,187	-2.36%
2021/12/01	1	12.40	4	12.40	12.30	-3	1,074	-0.28%
2021/11/30	4	12.10	0	0.00	12.05	4	1,062	0.38%
2021/11/29	12	12.05	12	12.00	11.90	0	1,054	0.00%
2021/11/26	21	12.42	11	12.38	12.30	10	1,030	0.97%
2021/11/25	53	12.75	17.1	12.76	12.85	35.9	982	3.65%
2021/11/24	10	12.33	5	12.33	12.25	5	896	0.56%
2021/11/23	0	13.00	0	0.00	12.20	0	887	0.00%
2021/11/22	0	0.00	0.1	12.50	12.20	-0.1	881	-0.01%
2021/11/19	0	0.00	10	12.20	12.25	-10	878	-1.14%
2021/11/18	5	12.29	0.1	12.50	12.25	4.9	871	0.56%
2021/11/16	0	0.00	1	12.20	12.20	-1	855	-0.12%
2021/11/15	0	0.00	4	12.25	12.20	-4	852	-0.47%
2021/11/11	0	0.00	31	12.26	12.20	-31	837	-3.70%
2021/11/09	0	0.00	1	12.10	12.05	-1	820	-0.12%
2021/11/08	0	0.00	4	12.15	12.10	-4	827	-0.48%
2021/11/04	0	0.00	4	12.05	11.95	-4	823	-0.49%
2021/11/03	0	12.03	0	0.00	11.95	0	815	0.00%
2021/11/02	1	11.90	0	0.00	11.90	1	809	0.12%
2021/11/01	0	0.00	16	12.02	12.10	-16	795	-2.01%
2021/10/29	0	0.00	1	11.85	11.80	-1	788	-0.13%
2021/10/27	1	11.65	35	11.82	12.00	-34	770	-4.41%
2021/10/26	1	11.45	5	11.50	11.40	-4	740	-0.54%
2021/10/21	10	11.30	0	0.00	11.30	10	757	1.32%
2021/10/18	0	0.00	1	11.30	11.35	-1	794	-0.13%
2021/10/15	1	11.40	8	11.46	11.30	-7	829	-0.84%
2021/10/14	11	11.59	0	0.00	11.40	11	829	1.33%
2021/10/13	0	0.00	10	11.50	11.45	-10	832	-1.20%
2021/10/12	3	11.30	7	11.40	11.10	-4	828	-0.48%
2021/10/08	0	0.00	26	11.21	11.40	-26	809	-3.21%
2021/10/04	5	10.55	8	10.50	10.50	-3	867	-0.35%
2021/09/29	1	10.85	5	11.05	10.90	-4	868	-0.46%
2021/09/28	0	0.00	5	10.90	10.90	-5	861	-0.58%
2021/09/27	0	10.65	6	10.61	10.65	-6	865	-0.69%
2021/09/22	0.1	10.55	4	10.35	10.30	-4	930	-0.42%
2021/09/15	0	0.00	3	10.60	10.65	-3	962	-0.31%
2021/09/14	0.1	10.70	0	0.00	10.55	0.1	969	0.01%
2021/09/13	0	11.60	0	0.00	10.60	0	982	0.00%
2021/09/10	4	10.60	0	0.00	10.60	4	1,009	0.40%
2021/09/08	10	10.20	0	0.00	10.15	10	1,028	0.97%
2021/09/07	0	0.00	1	10.45	10.40	-1	1,037	-0.10%
2021/09/02	5	10.55	13	10.52	10.50	-8	1,082	-0.74%
2021/08/30	6	10.73	0	0.00	10.70	6	1,121	0.53%
2021/08/27	10	10.50	0	0.00	10.65	10	1,135	0.88%
2021/08/25	0	0.00	5	10.65	10.60	-5	1,190	-0.42%
2021/08/20	0	10.85	0	0.00	10.20	0	1,308	0.00%
2021/08/19	5	10.20	0	0.00	10.30	5	1,370	0.36%
2021/08/18	0	0.00	20	10.35	10.50	-20	1,479	-1.35%
2021/08/17	5	10.45	0	0.00	10.40	5	1,506	0.33%
2021/08/16	2	10.90	10	10.60	10.65	-8	1,518	-0.53%
2021/08/13	10.2	10.87	5	11.00	10.80	5.2	1,519	0.34%
2021/08/12	20	11.13	10	11.30	11.15	10	1,520	0.66%
2021/08/11	5	11.55	14	11.50	11.50	-9	1,533	-0.59%
2021/08/10	5	11.65	0	0.00	11.65	5	1,568	0.32%
2021/08/09	5	11.80	0	0.00	11.75	5	1,629	0.31%
2021/08/06	0	0.00	6	11.85	11.85	-6	1,711	-0.35%
2021/08/05	0	11.80	0	0.00	11.85	0	1,780	0.00%
2021/07/30	2	11.85	0	0.00	11.80	2	2,061	0.10%
2021/07/28	2	11.80	0	0.00	11.90	2	2,124	0.09%
2021/07/26	0	0.00	12	12.35	12.25	-12	2,252	-0.53%
2021/07/22	2	11.73	2	11.80	11.75	0	2,326	0.00%
2021/07/21	42	11.72	0	0.00	11.70	42	2,378	1.77%
2021/07/19	18	12.14	4	12.10	12.05	14	2,455	0.57%
2021/07/14	5	11.95	0	0.00	12.00	5	2,699	0.19%
2021/07/13	16	12.23	0	0.00	12.15	16	2,913	0.55%
2021/07/12	1	12.60	9	12.53	12.55	-8	2,946	-0.27%
2021/07/08	4	12.20	0	0.00	12.10	4	3,033	0.13%
2021/07/07	0	0.00	41	12.14	12.25	-41	3,143	-1.30%
2021/07/05	0	0.00	0	12.15	12.15	0	3,328	0.00%
2021/07/02	3	11.95	0	0.00	12.00	3	3,463	0.09%
2021/07/01	4	12.00	0	0.00	12.00	4	3,641	0.11%
2021/06/30	1	12.25	0	0.00	12.20	1	3,673	0.03%
2021/06/29	9	11.99	0	0.00	11.90	9	3,720	0.24%
2021/06/28	24	12.10	6	12.15	12.10	18	3,739	0.48%
2021/06/25	4	12.25	0	0.00	12.30	4	3,780	0.11%
2021/06/23	28	12.26	1	12.25	12.25	27	4,054	0.67%
2021/06/22	6	12.23	0	0.00	12.20	6	4,090	0.15%
2021/06/21	215	12.46	0	0.00	12.30	215	4,139	5.19%	大買/鉅額交易
2021/06/18	21	12.80	0	0.00	12.75	21	4,421	0.47%
2021/06/17	20	12.90	3	13.00	12.85	17	4,820	0.35%
2021/06/16	35	12.89	1	12.90	12.80	34	4,924	0.69%
2021/06/09	4	12.65	13	12.99	12.80	-9	5,114	-0.18%
2021/06/08	1	12.80	2	12.80	12.75	-1	5,111	-0.02%
2021/06/07	21	12.69	37	12.72	12.70	-16	5,113	-0.31%
2021/06/04	4	12.98	0	0.00	12.90	4	5,102	0.08%
2021/06/03	0	0.00	8	13.18	13.05	-8	5,096	-0.16%
2021/06/02	7	13.08	8	13.01	13.00	-1	5,089	-0.02%
2021/06/01	0	0.00	8	13.20	13.20	-8	5,080	-0.16%
2021/05/31	27	12.95	1	12.90	12.90	26	5,058	0.51%
2021/05/28	8	13.20	15	13.27	13.15	-7	5,020	-0.14%
2021/05/27	19	13.11	7	12.99	12.90	12	4,992	0.24%
2021/05/26	16	13.09	30	13.28	13.25	-14	4,940	-0.28%
2021/05/25	0	0.00	5	12.20	12.25	-5	4,848	-0.10%
2021/05/24	5	11.90	16	11.90	11.95	-11	4,842	-0.23%
2021/05/21	1	11.65	0	0.00	11.70	1	4,853	0.02%
2021/05/20	15	11.50	2	11.45	11.45	13	4,884	0.27%
2021/05/19	1	11.75	0	0.00	11.70	1	4,880	0.02%
2021/05/18	1	11.85	10	11.50	11.85	-9	4,881	-0.18%
2021/05/17	20	10.89	3	10.80	10.80	17	4,852	0.35%
2021/05/14	15	12.06	10	12.12	11.90	5	4,802	0.10%
2021/05/13	11	11.37	2	11.35	12.25	9	4,726	0.19%
2021/05/12	28	11.88	1	12.40	11.80	27	4,666	0.58%
2021/05/11	24	13.18	3	13.27	13.00	21	4,585	0.46%
2021/05/10	6	13.79	5	13.81	14.05	1	4,508	0.02%
2021/05/07	4	13.23	1	13.30	13.45	3	4,449	0.07%
2021/05/06	1	13.30	0	0.00	13.15	1	4,442	0.02%
2021/05/04	37	12.91	29	12.97	12.75	8	4,451	0.18%
2021/05/03	19	13.76	20	13.84	13.65	-1	4,396	-0.02%
2021/04/29	8	14.29	2	14.40	14.25	6	4,354	0.14%
2021/04/28	14	14.33	0	0.00	14.45	14	4,328	0.32%
2021/04/27	2	14.80	7	14.60	14.50	-5	4,320	-0.12%
2021/04/26	14	14.50	23	14.46	14.40	-9	4,278	-0.21%
2021/04/23	3	14.33	0	0.00	14.35	3	4,232	0.07%
2021/04/22	12	14.21	18	14.39	14.00	-6	4,220	-0.14%
2021/04/21	11	14.61	17.2	14.63	14.55	-6.2	4,150	-0.15%
2021/04/20	149.2	14.71	8	14.73	14.85	141.2	4,164	3.39%	大買/鉅額交易
2021/04/19	15	14.86	12	14.53	15.10	3	4,136	0.07%
2021/04/16	2	14.10	148	14.20	14.35	-146	3,937	-3.71%	大賣/鉅額交易
2021/04/15	14	14.00	2	14.05	14.05	12	3,908	0.31%
2021/04/14	28	13.64	14	14.15	14.00	14	3,919	0.36%
2021/04/13	8	14.41	19	14.22	14.15	-11	3,905	-0.28%
2021/04/12	12	14.17	34	14.53	14.70	-22	3,861	-0.57%
2021/04/09	41	14.19	7.1	14.19	14.15	33.9	3,825	0.89%
2021/04/08	20	14.48	7	14.58	14.40	13	3,830	0.34%
2021/04/07	12	14.51	13	14.29	14.75	-1	3,766	-0.03%
2021/04/06	0	13.75	5	13.65	13.65	-5	3,785	-0.13%
2021/04/01	7	13.59	31	13.69	13.60	-24	4,140	-0.58%
2021/03/31	6	13.87	1	13.90	13.80	5	4,304	0.12%
2021/03/30	23	13.82	6	13.88	13.80	17	4,279	0.40%
2021/03/29	35.1	14.03	75	14.06	13.90	-39.9	4,259	-0.94%
2021/03/26	13	13.00	3	13.05	13.95	10	4,131	0.24%
2021/03/25	15	13.07	1	13.15	13.05	14	4,124	0.34%
2021/03/24	2	13.05	28	13.08	13.35	-26	4,184	-0.62%
2021/03/23	59.1	13.49	109	13.63	13.10	-49.9	4,180	-1.19%	大賣/
2021/03/22	166	13.95	25.1	13.71	14.10	141	3,908	3.61%	大買/鉅額交易
2021/03/19	32	12.75	24	12.65	12.85	8	3,546	0.23%
2021/03/18	10	12.42	1	12.30	12.30	9	3,497	0.26%
2021/03/17	38	12.20	5	12.55	12.50	33	3,543	0.93%
2021/03/16	0	12.10	41	11.65	11.90	-41	3,677	-1.11%
2021/03/11	0	0.00	1	11.40	11.45	-1	4,040	-0.02%
2021/03/09	0	11.45	0	0.00	11.35	0	4,100	0.00%
2021/03/08	10	11.75	10	11.45	11.45	0	4,202	0.00%
2021/03/05	2	11.60	0	0.00	11.65	2	4,232	0.05%
2021/03/02	11	11.97	1	11.70	11.65	10	4,294	0.23%
2021/02/26	0	0.00	28	11.87	11.85	-28	4,289	-0.65%
2021/02/25	0	0.00	15	12.00	12.00	-15	4,293	-0.35%
2021/02/24	0	12.15	0	0.00	11.90	0	4,303	0.00%
2021/02/23	0	0.00	11	12.22	12.15	-11	4,297	-0.26%
2021/02/22	5.1	12.10	12	12.10	12.00	-6.9	4,300	-0.16%
2021/02/19	12	11.68	0	0.00	11.95	12	4,272	0.28%
2021/02/18	20	11.80	5	11.60	11.85	15	4,262	0.35%
2021/02/17	0	11.70	0	0.00	11.25	0	4,249	0.00%
2021/02/04	0	11.53	0	0.00	11.35	0	4,266	0.00%
2021/01/29	1	11.75	0	0.00	11.50	1	4,222	0.02%
2021/01/27	1	11.85	0	0.00	11.80	1	4,178	0.02%
2021/01/26	11	11.90	0	0.00	11.80	11	4,159	0.26%
2021/01/25	0	0.00	11	11.65	11.40	-11	4,095	-0.27%
2021/01/22	0	0.00	15	11.28	11.15	-15	4,062	-0.37%
2021/01/21	4	11.20	0	11.20	11.25	4	4,036	0.10%
2021/01/20	10	11.05	4	11.05	11.05	6	4,009	0.15%
2021/01/15	0	12.25	0	0.00	11.80	0	3,974	0.00%
2021/01/14	1	12.35	24	12.30	12.30	-23	3,981	-0.58%
2021/01/13	10	12.82	40	12.85	12.70	-30	3,945	-0.76%
2021/01/12	0	0.00	7	12.51	12.65	-7	3,857	-0.18%
2021/01/11	0	0.00	1	12.00	12.15	-1	3,791	-0.03%
2021/01/08	0	12.00	0	0.00	11.90	0	3,764	0.00%
2021/01/07	0	0.00	15	11.98	12.05	-15	3,730	-0.40%
2021/01/06	31	11.96	82	12.28	11.90	-51	3,686	-1.38%
2021/01/05	10	12.70	18	12.72	12.65	-8	3,585	-0.22%
2021/01/04	11	13.42	4	13.25	13.10	7	3,512	0.20%
2020/12/31	4	13.08	5	13.20	13.20	-1	3,432	-0.03%
2020/12/30	12	13.00	2	13.25	12.90	10	3,356	0.30%
2020/12/29	163	13.36	18	13.56	13.20	145	3,275	4.43%	大買/鉅額交易
2020/12/28	77	13.31	33	13.29	13.55	44	3,069	1.43%
2020/12/25	6	12.31	36	12.30	12.35	-30	2,664	-1.13%
2020/12/24	2	11.20	0	0.00	11.25	2	2,433	0.08%
2020/12/23	5	11.30	0	0.00	11.20	5	2,415	0.21%
2020/12/22	5	11.55	22	11.53	11.25	-17	2,390	-0.71%
2020/12/21	11	11.95	4	12.20	11.95	7	2,337	0.30%
2020/12/18	7	12.03	24	12.05	11.85	-17	2,268	-0.75%
2020/12/17	4	11.80	5	11.70	11.70	-1	2,167	-0.05%
2020/12/16	7	11.32	5	11.60	11.25	2	2,131	0.09%
2020/12/15	0	0.00	3	11.40	11.20	-3	2,116	-0.14%
2020/12/14	3	11.65	4	11.64	11.65	-1	2,065	-0.05%
2020/12/11	5	11.34	8	11.53	11.40	-3	2,005	-0.15%
2020/12/10	63	11.96	34	12.03	12.00	29	1,874	1.55%
2020/12/09	62	10.74	22	11.21	11.85	40	1,612	2.48%
2020/12/08	25	10.34	9	10.30	10.80	16	1,382	1.16%
2020/12/07	5.1	9.95	0	0.00	9.97	5.1	1,281	0.39%
2020/12/04	4	9.97	17	9.94	9.98	-13	1,260	-1.03%
2020/12/03	33	10.00	0	0.00	9.95	33	1,269	2.60%
2020/12/02	0	0.00	2	10.35	10.20	-2	1,232	-0.16%
2020/12/01	1	9.75	0	0.00	9.94	1	1,124	0.09%
2020/11/30	2	9.76	2	9.82	9.83	0	1,095	0.00%
2020/11/24	2	9.44	0	0.00	9.44	2	1,004	0.20%
2020/11/23	3	9.50	1	9.50	9.50	2	992	0.20%
2020/11/19	1	9.47	0	0.00	9.40	1	946	0.11%
2020/11/16	1	9.20	11	9.16	9.12	-10	922	-1.08%
2020/11/13	13.1	9.22	13	9.11	9.35	0.1	927	0.01%
2020/11/12	13	9.11	0	0.00	9.06	13	962	1.35%
2020/10/30	10	8.85	0	0.00	8.83	10	1,054	0.95%
2020/10/23	0	0.00	10	9.30	9.15	-10	1,137	-0.88%
2020/10/22	10	9.21	4	9.28	9.42	6	1,115	0.54%
2020/10/19	1	8.90	2	8.90	8.85	-1	1,078	-0.09%
2020/10/15	0	0.00	4	8.96	8.91	-4	1,086	-0.37%
2020/10/08	15	8.91	0	0.00	8.94	15	1,108	1.35%
2020/10/07	30	8.91	0	0.00	8.95	30	1,106	2.71%
2020/09/29	4	9.00	0	0.00	8.97	4	1,166	0.34%
2020/09/24	0	0.00	4	9.08	9.10	-4	1,205	-0.33%
2020/09/23	4	9.35	3	9.21	9.21	1	1,223	0.08%
2020/09/22	3	9.35	20	9.37	9.34	-17	1,302	-1.30%
2020/09/21	5	9.40	0	0.00	9.48	5	1,353	0.37%
2020/09/18	20	9.42	3	9.42	9.45	17	1,395	1.22%
2020/09/14	10	9.23	0	0.00	9.25	10	1,389	0.72%
2020/09/11	3	9.19	0	0.00	9.19	3	1,390	0.22%
2020/09/07	0	0.00	3	9.47	9.36	-3	1,327	-0.23%
2020/09/02	3	9.31	0	0.00	9.31	3	1,320	0.23%
2020/08/31	0	0.00	7	9.33	9.26	-7	1,402	-0.50%
2020/08/25	2	9.18	0	0.00	9.19	2	1,410	0.14%
2020/08/24	3	9.18	0	0.00	9.13	3	1,406	0.21%
2020/08/20	2	9.11	8	9.40	9.00	-6	1,409	-0.43%
2020/08/19	2	9.56	0	0.00	9.44	2	1,387	0.14%
2020/08/18	13	9.39	9	9.73	9.72	4	1,366	0.29%
2020/08/14	2	9.08	0	0.00	9.15	2	1,249	0.16%
2020/08/12	0	0.00	1	9.04	8.98	-1	1,282	-0.08%
2020/08/11	3	9.18	0	0.00	9.11	3	1,293	0.23%
2020/08/04	0	0.00	5	9.30	9.29	-5	1,313	-0.38%
2020/07/30	7	9.68	0	0.00	9.65	7	1,308	0.53%
2020/07/28	13	9.02	0	0.00	8.95	13	1,255	1.04%
2020/07/21	10	9.50	0	0.00	9.48	10	1,322	0.76%
2020/07/20	0	0.00	3	9.29	9.50	-3	1,324	-0.23%
2020/07/17	3	9.40	0	0.00	9.34	3	1,331	0.23%
2020/07/16	2	9.70	0	0.00	9.63	2	1,338	0.15%
2020/07/15	10	9.74	0	0.00	9.61	10	1,353	0.74%
2020/07/14	12	9.74	0	0.00	9.72	12	1,417	0.85%
2020/07/13	10	9.79	3	9.85	9.79	7	1,491	0.47%
2020/07/10	8	9.81	0	0.00	9.80	8	1,503	0.53%
2020/07/09	5	10.10	2	10.20	10.05	3	1,495	0.20%
2020/07/08	10	10.10	0	0.00	10.20	10	1,483	0.67%
2020/07/07	15	10.13	0	0.00	10.10	15	1,465	1.02%
2020/07/06	10	10.15	0	0.00	10.15	10	1,459	0.69%
2020/07/03	0	0.00	5	10.20	10.10	-5	1,449	-0.34%
2020/07/02	5	10.20	5	10.20	10.15	0	1,448	0.00%
2020/07/01	5	10.40	10	10.40	10.40	-5	1,421	-0.35%
2020/06/30	4	9.99	3	10.15	9.90	1	1,334	0.07%
2020/06/24	3	9.15	0	0.00	9.17	3	1,225	0.24%
2020/06/19	4	9.45	0	0.00	9.37	4	1,242	0.32%
2020/06/18	0	0.00	2	9.33	9.38	-2	1,245	-0.16%
2020/06/12	3	9.23	7	9.21	9.29	-4	1,316	-0.30%
2020/06/10	7	9.84	0	0.00	9.81	7	1,337	0.52%
2020/06/09	1	10.00	4	10.05	9.93	-3	1,380	-0.22%
2020/06/08	1	9.98	40	10.00	9.99	-39	1,403	-2.78%
2020/06/05	3	9.87	4	10.22	10.25	-1	1,390	-0.07%
2020/06/04	5	9.70	5	9.70	9.98	0	1,353	0.00%
2020/06/03	4	9.63	0	0.00	9.65	4	1,359	0.29%
2020/06/02	15	9.60	0	0.00	9.54	15	1,361	1.10%
2020/06/01	2	9.51	0	0.00	9.53	2	1,367	0.15%
2020/05/29	0	0.00	2	9.34	9.38	-2	1,370	-0.15%
2020/05/28	21	9.71	13	9.62	9.43	8	1,379	0.58%
2020/05/25	0	0.00	4	9.70	9.55	-4	1,392	-0.29%
2020/05/18	1	10.15	0	0.00	10.10	1	1,390	0.07%
2020/05/13	0	0.00	6	9.84	9.99	-6	1,359	-0.44%
2020/05/12	2	9.70	0	0.00	9.88	2	1,359	0.15%
2020/05/11	0	0.00	1	9.80	9.90	-1	1,359	-0.07%
2020/05/08	9	9.88	2	9.80	9.80	7	1,369	0.51%
2020/05/07	0	0.00	2	9.85	9.82	-2	1,387	-0.14%
2020/04/30	2	10.30	0	0.00	10.15	2	1,400	0.14%
2020/04/29	0	0.00	6	9.89	10.40	-6	1,407	-0.43%
2020/04/28	0	0.00	2	9.72	9.72	-2	1,366	-0.15%
2020/04/27	0	0.00	9	9.66	9.68	-9	1,420	-0.63%
2020/04/24	3	9.65	0	0.00	9.51	3	1,442	0.21%
2020/04/23	3	9.65	9	9.64	9.64	-6	1,549	-0.39%
2020/04/22	18	9.59	0	0.00	9.75	18	1,576	1.14%
2020/04/20	0	9.85	0	0.00	9.82	0	1,554	0.00%
2020/04/17	1	9.86	1	9.74	9.81	0	1,546	0.00%
2020/04/16	2	9.86	0	0.00	9.86	2	1,494	0.13%
2020/04/14	0	8.32	7	8.22	8.16	-7	1,411	-0.50%
2020/04/10	0	8.32	0	0.00	8.22	0	1,415	0.00%
2020/04/08	0	0.00	1	8.10	8.20	-1	1,428	-0.07%
2020/04/06	0	7.73	0	0.00	7.56	0	1,408	0.00%
2020/03/31	0	0.00	20	7.26	7.20	-20	1,426	-1.40%
2020/03/30	20	7.17	0	0.00	7.20	20	1,424	1.40%
2020/03/27	0	0.00	6	7.16	7.10	-6	1,424	-0.42%
2020/03/26	0	0.00	3	7.03	7.11	-3	1,412	-0.21%
2020/03/20	1	6.75	2	6.82	6.72	-1	1,406	-0.07%
2020/03/19	0	0.00	30	6.15	6.24	-30	1,397	-2.15%
2020/03/18	1	6.69	0	0.00	6.75	1	1,368	0.07%
2020/03/16	0	0.00	1	7.28	7.16	-1	1,354	-0.07%
2020/03/13	1	7.31	0	0.00	7.55	1	1,343	0.07%
2020/03/12	0	0.00	2	8.12	8.12	-2	1,300	-0.15%
2020/03/09	3	9.51	0	0.00	9.30	3	1,259	0.24%
2020/03/06	1	10.00	0	0.00	9.97	1	1,257	0.08%
2020/03/02	4	9.96	6	10.00	9.91	-2	1,431	-0.14%
2020/02/27	2	10.30	0	0.00	10.05	2	1,485	0.13%
2020/02/25	1	10.30	0	0.00	10.40	1	1,550	0.06%
2020/02/24	4	10.63	1	10.65	10.55	3	1,537	0.20%
2020/02/21	2	10.80	0	0.00	10.80	2	1,537	0.13%
2020/02/20	5	10.80	0	0.00	10.90	5	1,535	0.33%
2020/02/18	1	10.80	0	0.00	10.85	1	1,534	0.07%
2020/02/17	0	0.00	1	10.85	10.85	-1	1,550	-0.06%
2020/02/13	0	0.00	9	11.20	11.00	-9	1,546	-0.58%
2020/02/11	10	11.10	3	11.12	11.25	7	1,566	0.45%
2020/02/10	4	11.11	5	10.72	11.25	-1	1,596	-0.06%
2020/02/04	1	10.55	0	0.00	10.80	1	1,701	0.06%
2020/02/03	5	10.22	0	0.00	10.30	5	1,687	0.30%
2020/01/31	2	11.15	0	0.00	11.25	2	1,657	0.12%
2020/01/30	2	11.15	0	0.00	11.40	2	1,648	0.12%
2020/01/20	1	12.30	81	12.35	12.35	-80	1,590	-5.03%
2020/01/16	0	0.00	2	12.25	12.45	-2	1,477	-0.14%
2020/01/14	3	12.25	0	0.00	12.30	3	1,452	0.21%
2020/01/13	81	12.25	0	0.00	12.30	81	1,455	5.57%
2020/01/10	0	0.00	5	12.25	12.30	-5	1,466	-0.34%
2020/01/08	5	12.00	0	0.00	12.00	5	1,447	0.35%
2020/01/06	5	12.05	0	0.00	12.05	5	1,536	0.33%
2020/01/03	7	12.14	0	0.00	12.05	7	1,682	0.42%
2019/12/30	1	12.25	1	12.30	12.30	0	1,685	0.00%
2019/12/24	5	12.10	0	0.00	12.25	5	1,668	0.30%
2019/12/23	10	12.10	2	12.10	12.05	8	1,683	0.48%
2019/12/20	0	0.00	1	12.10	12.05	-1	1,684	-0.06%
2019/12/19	0	0.00	1	12.15	12.15	-1	1,683	-0.06%
2019/12/17	1	12.20	0	0.00	12.20	1	1,678	0.06%
2019/12/13	0	0.00	2	12.20	12.00	-2	1,666	-0.12%
2019/12/12	0	0.00	2	12.15	12.10	-2	1,657	-0.12%
2019/12/11	5	12.20	0	0.00	12.15	5	1,650	0.30%
2019/12/10	0	0.00	4	12.30	12.35	-4	1,637	-0.24%
2019/12/09	1	12.30	0	0.00	12.35	1	1,632	0.06%
2019/12/06	0	0.00	2	12.35	12.40	-2	1,629	-0.12%
2019/11/29	2	12.65	0	0.00	12.45	2	1,651	0.12%
2019/11/28	1	12.75	4	12.70	12.60	-3	1,649	-0.18%
2019/11/27	4	12.80	2	12.85	12.85	2	1,610	0.12%
2019/11/26	9	12.49	0	0.00	12.35	9	1,508	0.60%
2019/11/22	0	0.00	10	11.95	11.90	-10	1,376	-0.73%
2019/11/14	2	11.90	0	0.00	11.85	2	1,374	0.15%
2019/11/08	2	12.35	2	12.25	12.25	0	1,347	0.00%
2019/11/07	1	12.50	5	12.65	12.45	-4	1,342	-0.30%
2019/11/06	18	12.73	1	12.70	13.00	17	1,290	1.32%
2019/10/25	1	12.05	0	0.00	12.00	1	1,266	0.08%
2019/10/22	0	0.00	5	12.41	12.25	-5	1,554	-0.32%
2019/10/18	0	0.00	1	12.45	12.60	-1	1,744	-0.06%
2019/10/17	1	12.25	0	0.00	12.30	1	1,732	0.06%
2019/10/16	0	0.00	20	12.36	12.20	-20	1,738	-1.15%
2019/10/15	20	12.30	0	0.00	12.30	20	1,736	1.15%
2019/10/14	5	12.97	22	12.89	12.50	-17	1,731	-0.98%
2019/10/09	26	12.36	0	0.00	12.80	26	1,682	1.55%
2019/10/04	0	0.00	1	11.60	11.65	-1	1,529	-0.07%
2019/09/18	0	0.00	13	12.10	12.25	-13	1,560	-0.83%
2019/09/16	2	12.40	5	12.15	12.15	-3	1,562	-0.19%
2019/09/12	10	12.55	10	12.55	12.45	0	1,566	0.00%
2019/09/05	2	12.55	0	0.00	12.50	2	1,568	0.13%
2019/09/04	1	12.65	6	12.52	12.70	-5	1,545	-0.32%
2019/09/03	0	0.00	0.3	12.00	12.00	-0.3	1,499	-0.02%
2019/08/29	0	11.65	0	0.00	11.70	0	1,497	0.00%
2019/08/21	2	11.95	0	0.00	11.95	2	1,678	0.12%
2019/08/20	2	12.00	0	0.00	12.00	2	1,688	0.12%
2019/08/16	2	11.65	0	0.00	11.80	2	1,676	0.12%
2019/08/08	5	11.80	0	0.00	11.80	5	1,667	0.30%
2019/08/06	2	11.25	0	0.00	11.85	2	1,673	0.12%
2019/08/05	5	11.80	5	11.81	11.80	0	1,656	0.00%
2019/08/02	0	0.00	2	12.05	12.15	-2	1,649	-0.12%
2019/07/29	5	12.85	2	13.15	12.85	3	1,608	0.19%
2019/07/26	0	0.00	11	13.21	13.15	-11	1,571	-0.70%
2019/07/25	4	13.30	8	13.12	13.15	-4	1,544	-0.26%
2019/07/24	22	13.54	7	13.57	13.60	15	1,482	1.01%
2019/07/23	10	12.91	30	12.83	13.20	-20	1,278	-1.56%
2019/07/19	12	11.87	6	11.83	11.80	6	1,103	0.54%
2019/07/18	0	0.00	6	11.85	11.85	-6	1,116	-0.54%
2019/07/17	4	12.15	0	0.00	12.10	4	1,109	0.36%
2019/07/16	4	12.20	0	0.00	12.30	4	1,106	0.36%
2019/07/15	20	12.12	0	0.00	12.20	20	1,094	1.83%
2019/07/11	2	11.85	0	0.00	12.00	2	1,097	0.18%
2019/07/04	0	0.00	3	12.00	12.00	-3	1,197	-0.25%
2019/07/03	3	12.05	0	0.00	12.00	3	1,258	0.24%
2019/06/25	4	11.60	0	11.70	11.60	4	1,420	0.28%
2019/06/14	0	0.00	1	12.00	12.00	-1	1,896	-0.05%
2019/06/13	1	11.60	0	0.00	12.20	1	1,915	0.05%
2019/06/12	0	0.00	2	11.90	11.85	-2	1,954	-0.10%
2019/06/05	2	12.35	0	0.00	12.25	2	2,323	0.09%
2019/06/03	0	0.00	5	12.35	12.25	-5	2,389	-0.21%
2019/05/31	2	12.75	5	12.58	12.50	-3	2,381	-0.13%
2019/05/30	4	11.85	5	11.85	11.80	-1	2,339	-0.04%
2019/05/29	1	12.00	4	11.95	12.10	-3	2,382	-0.13%
2019/05/28	1	10.65	19	10.85	11.00	-18	2,364	-0.76%
2019/05/27	19	10.79	1	10.95	10.60	18	2,405	0.75%
2019/05/22	0	0.00	2	11.25	11.10	-2	2,955	-0.07%
2019/05/21	1	10.85	0	0.00	11.10	1	3,107	0.03%
2019/05/14	1	11.00	0	0.00	11.40	1	4,398	0.02%
2019/05/13	0	0.00	1	11.35	11.30	-1	4,400	-0.02%
2019/05/10	1	11.45	5	11.30	11.30	-4	4,461	-0.09%
2019/05/09	0	0.00	15	11.62	11.30	-15	4,471	-0.34%
2019/05/08	1	11.65	0	0.00	11.65	1	4,487	0.02%
2019/05/06	3	11.78	1	11.55	11.75	2	4,504	0.04%
2019/05/03	2	12.03	0	0.00	12.00	2	4,511	0.04%
2019/05/02	12	12.04	0	0.00	12.10	12	4,588	0.26%
2019/04/29	1	11.80	0	0.00	11.75	1	4,624	0.02%
2019/04/26	1	12.05	0	0.00	12.05	1	4,618	0.02%
2019/04/25	0	0.00	26	12.30	12.30	-26	4,622	-0.56%
2019/04/24	3	12.68	30	12.51	12.50	-27	4,648	-0.58%
2019/04/22	0	13.30	0	0.00	12.90	0	4,647	0.00%
2019/04/19	0	0.00	1	13.00	13.00	-1	4,687	-0.02%
2019/04/18	0	13.00	0	0.00	12.90	0	4,800	0.00%
2019/04/17	0	13.30	1	13.30	13.20	-1	4,889	-0.02%
2019/04/16	2	13.15	0	0.00	13.25	2	4,915	0.04%
2019/04/15	1	13.30	2	13.40	13.40	-1	4,931	-0.02%
2019/04/12	1	13.05	0	0.00	13.00	1	4,927	0.02%
2019/04/11	1	13.30	1	13.05	13.15	0	4,925	0.00%
2019/04/10	2	13.50	5	13.63	13.50	-3	4,916	-0.06%
2019/04/09	62	13.84	55	13.55	13.60	7	4,917	0.14%
2019/04/08	9	13.60	2	13.50	13.55	7	4,869	0.14%
2019/04/03	1	13.30	0	0.00	13.35	1	4,850	0.02%
2019/04/01	12	13.53	15	13.63	13.55	-3	4,882	-0.06%
2019/03/28	0	0.00	1	13.25	13.15	-1	4,824	-0.02%
2019/03/27	1	13.45	2	13.55	13.40	-1	4,819	-0.02%
2019/03/26	12	13.46	12	13.37	13.45	0	4,811	0.00%
2019/03/25	1	13.00	5	13.06	13.05	-4	4,727	-0.08%
2019/03/22	19	14.10	6	14.03	13.70	13	4,668	0.28%
2019/03/21	40	13.94	14	13.90	13.85	26	4,603	0.56%
2019/03/20	18	14.01	5	14.06	13.90	13	4,620	0.28%
2019/03/19	0	0.00	10	13.75	13.70	-10	4,517	-0.22%
2019/03/18	1	13.70	9	13.70	13.65	-8	4,521	-0.18%
2019/03/15	8	13.75	0	0.00	13.75	8	4,508	0.18%
2019/03/14	10	13.55	0	0.00	13.55	10	4,478	0.22%
2019/03/13	8	13.93	22	13.83	13.55	-14	4,484	-0.31%
2019/03/12	14	13.78	2	13.70	13.85	12	4,278	0.28%
2019/03/08	4	13.50	0	0.00	13.35	4	4,270	0.09%
2019/03/07	0	0.00	1	13.55	13.35	-1	4,495	-0.02%
2019/03/06	0	0.00	9	13.65	13.50	-9	4,560	-0.20%
2019/03/05	1	13.65	2	13.70	13.60	-1	4,592	-0.02%
2019/03/04	11	13.80	3	13.83	13.75	8	4,615	0.17%
2019/02/26	2	13.70	6	13.85	13.60	-4	4,549	-0.09%
2019/02/25	9	13.90	8	13.88	13.75	1	4,624	0.02%
2019/02/22	3	13.97	3	13.93	13.90	0	4,631	0.00%
2019/02/21	31	14.36	23	14.35	14.20	8	4,791	0.17%
2019/02/20	1	13.45	6.6	13.72	13.80	-5.6	4,419	-0.13%
2019/02/19	1	13.60	3	13.62	13.40	-2	4,383	-0.05%
2019/02/18	1	13.65	6	13.43	13.30	-5	4,282	-0.12%
2019/02/15	57.3	13.33	38	13.30	13.50	19.3	4,257	0.45%
2019/02/14	25	13.01	56	12.81	13.30	-31	3,899	-0.80%
2019/02/13	1	11.85	8	11.99	12.10	-7	3,326	-0.21%
2019/02/12	8	11.79	0	0.00	11.85	8	3,301	0.24%
2019/02/11	3	11.77	5	11.80	11.60	-2	3,355	-0.06%
2019/01/30	2	11.55	8	11.60	11.60	-6	3,357	-0.18%
2019/01/29	4	11.75	0	0.00	11.65	4	3,475	0.12%
2019/01/25	0	0.00	4	12.00	11.95	-4	3,530	-0.11%
2019/01/24	0	0.00	5	12.00	11.95	-5	3,561	-0.14%
2019/01/23	5	12.17	1	12.25	11.95	4	3,627	0.11%
2019/01/17	2	11.90	1	11.80	11.75	1	3,718	0.03%
2019/01/16	0	0.00	3	12.18	11.95	-3	3,757	-0.08%
2019/01/11	0	0.00	6	12.19	11.85	-6	3,767	-0.16%
2019/01/10	19	12.25	57	12.21	12.15	-38	3,805	-1.00%
2019/01/09	64	12.30	43	12.11	12.10	21	3,700	0.57%
2019/01/08	13	11.83	50	11.79	11.95	-37	3,617	-1.02%
2019/01/07	51	11.60	1	11.60	11.45	50	3,607	1.39%
2019/01/04	2	11.00	2	11.30	11.20	0	3,657	0.00%
2019/01/03	3	11.40	0	0.00	11.30	3	3,719	0.08%
2019/01/02	0	0.00	45	11.33	11.40	-45	3,756	-1.20%
2018/12/28	6	11.15	6	11.20	11.20	0	3,732	0.00%
2018/12/27	45	11.18	0	0.00	11.15	45	3,805	1.18%
2018/12/26	20	11.25	20	11.10	10.95	0	3,822	0.00%
2018/12/25	12	11.11	12	11.35	11.15	0	3,873	0.00%
2018/12/24	0	0.00	1	11.30	11.25	-1	3,960	-0.03%
2018/12/22	1	11.00	0	0.00	11.05	1	4,167	0.02%
2018/12/20	1	11.30	7	11.30	11.15	-6	4,676	-0.13%
2018/12/19	5	11.40	0	0.00	11.45	5	4,823	0.10%
2018/12/17	2	11.70	0	0.00	11.65	2	4,962	0.04%
2018/12/13	2	12.00	10	12.13	11.90	-8	4,992	-0.16%
2018/12/12	3	11.95	34	11.95	11.90	-31	4,985	-0.62%
2018/12/11	4	11.55	14	11.85	11.50	-10	4,952	-0.20%
2018/12/10	0	0.00	1	11.50	11.50	-1	5,190	-0.02%
2018/12/06	35	11.95	0	0.00	11.45	35	5,373	0.65%
2018/12/05	6	12.15	3	12.10	12.25	3	5,403	0.06%
2018/12/04	0	0.00	5	12.55	12.45	-5	5,557	-0.09%
2018/12/03	2	12.40	3	12.45	12.45	-1	5,681	-0.02%
2018/11/30	34	12.36	30	12.47	12.10	4	5,737	0.07%
2018/11/29	67	12.36	70	12.54	12.55	-3	5,547	-0.05%
2018/11/28	0	0.00	11	12.07	12.15	-11	5,492	-0.20%
2018/11/27	5	11.85	0	0.00	11.85	5	5,488	0.09%
2018/11/26	0	0.00	22	11.70	11.60	-22	5,495	-0.40%
2018/11/23	1	11.85	3	11.60	11.60	-2	5,515	-0.04%
2018/11/22	21	12.25	20	12.31	11.70	1	5,509	0.02%
2018/11/21	16	12.03	21	12.07	12.00	-5	5,440	-0.09%
2018/11/20	86	12.08	97	12.10	12.15	-11	5,402	-0.20%
2018/11/16	15.1	11.48	19	11.54	11.25	-3.9	5,282	-0.07%
2018/11/14	5	11.02	0	0.00	11.00	5	5,706	0.09%
2018/11/13	0	0.00	7	10.49	10.75	-7	5,712	-0.12%
2018/11/12	5	10.95	9	11.00	10.75	-4	5,819	-0.07%
2018/11/09	3	11.00	3	11.05	11.00	0	6,495	0.00%
2018/11/07	0	0.00	12	11.24	11.10	-12	6,825	-0.18%
2018/11/06	1	11.05	1	11.30	11.00	0	7,162	0.00%
2018/11/05	0	0.00	5	10.45	10.50	-5	7,463	-0.07%
2018/11/02	2	10.50	5	10.55	10.60	-3	7,525	-0.04%
2018/11/01	1	10.30	1	10.25	10.25	0	7,496	0.00%
2018/10/31	5	10.30	6	10.17	10.20	-1	7,509	-0.01%
2018/10/30	16	9.57	0	0.00	9.80	16	7,544	0.21%
2018/10/26	0	0.00	13	9.95	9.60	-13	7,602	-0.17%
2018/10/25	15	10.08	1	9.99	9.95	14	7,731	0.18%
2018/10/24	0	0.00	8	11.21	11.05	-8	7,651	-0.10%
2018/10/23	8	11.24	0	0.00	11.05	8	7,627	0.10%
2018/10/22	3	11.32	11	11.29	11.35	-8	7,663	-0.10%
2018/10/19	3	10.93	0	0.00	11.15	3	7,666	0.04%
2018/10/18	8	11.33	8	11.22	11.20	0	7,659	0.00%
2018/10/16	0	0.00	2	11.35	11.20	-2	7,669	-0.03%
2018/10/15	8	11.39	5	11.65	11.40	3	7,714	0.04%
2018/10/12	3	11.23	2	11.40	11.40	1	7,700	0.01%
2018/10/11	60.5	11.60	5	11.65	11.55	55.5	7,646	0.73%
2018/10/09	5	12.92	1	13.05	12.80	4	7,611	0.05%
2018/10/08	23	13.05	37	13.02	13.00	-14	7,590	-0.18%
2018/10/05	66	13.07	27	13.53	12.85	39	7,612	0.51%
2018/10/04	12	13.93	13	13.86	13.75	-1	7,692	-0.01%
2018/10/03	8	14.20	3	14.13	14.00	5	7,693	0.06%
2018/10/02	8	14.53	7	14.59	14.40	1	7,712	0.01%
2018/10/01	7	14.55	28	14.52	14.60	-21	7,767	-0.27%
2018/09/28	32	14.48	95	14.57	14.75	-63	7,659	-0.82%
2018/09/27	6	13.74	10	13.83	13.90	-4	7,228	-0.06%
2018/09/26	3	13.98	18	13.91	13.85	-15	7,241	-0.21%
2018/09/25	6	13.52	8	13.61	13.65	-2	7,153	-0.03%
2018/09/21	10	13.23	39	13.22	13.25	-29	7,089	-0.41%
2018/09/20	9	13.28	46	13.22	13.15	-37	7,071	-0.52%
2018/09/18	0	0.00	1	13.35	13.30	-1	7,094	-0.01%
2018/09/17	3	13.70	0	0.00	13.65	3	7,134	0.04%
2018/09/14	69	13.64	45	13.73	13.85	24	7,143	0.34%
2018/09/13	11	13.69	8	13.80	13.85	3	7,001	0.04%
2018/09/12	5	12.24	3	12.30	12.60	2	6,890	0.03%
2018/09/11	5	12.10	0	0.00	12.50	5	7,002	0.07%
2018/09/10	16	12.34	36	12.31	12.00	-20	7,069	-0.28%
2018/09/07	17	13.77	1	13.55	13.30	16	7,256	0.22%
2018/09/06	33	14.57	19	14.65	14.20	14	7,189	0.19%
2018/09/05	1	15.15	0	0.00	15.00	1	7,131	0.01%
2018/09/03	8	15.09	0	0.00	14.90	8	7,778	0.10%
2018/08/31	6	15.28	3	15.10	15.35	3	8,133	0.04%
2018/08/30	0	0.00	6	15.58	15.25	-6	8,257	-0.07%
2018/08/29	6	15.25	6	15.25	15.30	0	8,471	0.00%
2018/08/28	5	15.33	0	0.00	15.25	5	8,573	0.06%
2018/08/27	2	15.35	1	15.40	15.40	1	8,625	0.01%
2018/08/24	5	15.15	8	15.30	15.25	-3	8,703	-0.03%
2018/08/23	10	15.42	8	15.39	15.25	2	8,753	0.02%
2018/08/22	20	15.56	26	15.61	15.60	-6	8,874	-0.07%
2018/08/21	34	15.74	47	15.65	15.95	-13	8,914	-0.15%
2018/08/20	4	14.96	5	15.00	15.20	-1	8,707	-0.01%
2018/08/17	15	15.59	15	15.50	15.30	0	9,062	0.00%
2018/08/16	13	15.62	12	15.47	15.80	1	9,272	0.01%
2018/08/15	10	15.55	6	15.53	15.30	4	8,860	0.05%
2018/08/14	36	15.43	22	15.48	15.65	14	9,143	0.15%
2018/08/13	9	15.12	43	14.88	15.50	-34	9,031	-0.38%
2018/08/10	9	15.14	17	15.11	15.25	-8	8,692	-0.09%
2018/08/09	4	14.15	0	0.00	14.55	4	8,364	0.05%
2018/08/07	8	14.28	11	14.35	14.60	-3	8,412	-0.04%
2018/08/06	9	14.41	6	14.49	14.40	3	8,487	0.04%
2018/08/03	0	0.00	1	14.60	14.60	-1	8,526	-0.01%
2018/08/02	23	14.61	20	14.76	14.65	3	8,586	0.03%
2018/08/01	33	15.13	31	15.11	15.10	2	8,814	0.02%
2018/07/31	1	14.55	1	14.50	14.50	0	8,818	0.00%
2018/07/30	10	14.45	0	0.00	14.40	10	8,857	0.11%
2018/07/27	1	14.65	4	14.84	14.60	-3	8,867	-0.03%
2018/07/26	2	14.60	0	0.00	14.45	2	8,972	0.02%
2018/07/25	3	14.50	0	0.00	14.50	3	9,023	0.03%
2018/07/24	6	14.13	13	14.32	14.55	-7	9,186	-0.08%
2018/07/23	9	13.91	23	13.94	13.90	-14	9,185	-0.15%
2018/07/20	3	14.45	2	14.70	14.40	1	9,219	0.01%
2018/07/18	0	0.00	1	14.45	14.50	-1	9,384	-0.01%
2018/07/17	12	14.60	1	14.75	14.40	11	9,437	0.12%
2018/07/16	3	14.85	9	14.89	14.90	-6	9,511	-0.06%
2018/07/13	0	0.00	12	14.75	14.80	-12	9,523	-0.13%
2018/07/12	21	14.59	2	14.70	14.55	19	9,516	0.20%
2018/07/11	5	14.25	0	0.00	14.35	5	9,419	0.05%
2018/07/10	2	14.50	4	14.30	14.50	-2	9,463	-0.02%
2018/07/09	38	14.46	8	14.45	14.00	30	9,512	0.32%
2018/07/06	19	15.28	3	15.25	15.35	16	10,175	0.16%
2018/07/05	3	15.77	1	15.70	15.70	2	10,284	0.02%
2018/07/04	5	16.10	0	0.00	16.00	5	10,408	0.05%
2018/07/03	3	16.13	0	0.00	16.05	3	10,391	0.03%
2018/07/02	1	17.00	3	17.25	16.65	-2	10,387	-0.02%
2018/06/29	0	0.00	1	16.60	16.75	-1	10,472	-0.01%
2018/06/28	3	16.55	0	0.00	16.50	3	10,652	0.03%
2018/06/27	3	16.80	61	16.84	16.50	-58	10,866	-0.53%
2018/06/26	62	16.55	1	16.80	16.60	61	10,954	0.56%
2018/06/25	4	17.21	0	0.00	17.05	4	10,964	0.04%
2018/06/22	18	17.33	4	17.65	17.35	14	10,985	0.13%
2018/06/21	1	17.85	0	0.00	17.65	1	10,960	0.01%
2018/06/20	12	17.85	0	0.00	17.80	12	11,059	0.11%
2018/06/19	4	18.54	6	18.75	18.35	-2	11,059	-0.02%
2018/06/15	27	18.68	115	18.67	18.70	-88	11,049	-0.80%	大賣/
2018/06/14	9	18.41	11	18.28	18.05	-2	10,765	-0.02%
2018/06/13	29	18.35	2	18.25	18.10	27	10,770	0.25%
2018/06/12	85	18.34	27	18.68	18.25	58	10,901	0.53%
2018/06/11	34	19.25	41	19.42	18.95	-7	11,008	-0.06%
2018/06/08	15	18.90	16	18.65	19.10	-1	10,514	-0.01%
2018/06/07	23	18.56	16	18.42	18.20	7	10,240	0.07%
2018/06/06	27	18.44	32	18.37	18.20	-5	10,180	-0.05%
2018/06/05	16	18.14	12	18.09	17.85	4	10,018	0.04%
2018/06/04	7	18.08	0	0.00	17.90	7	10,002	0.07%
2018/06/01	15	17.65	4	17.75	17.85	11	10,038	0.11%
2018/05/31	1	17.90	7	17.69	17.50	-6	10,315	-0.06%
2018/05/30	47	17.97	48	17.74	17.60	-1	10,292	-0.01%
2018/05/29	6	18.28	5	18.10	17.85	1	10,147	0.01%
2018/05/28	41	18.31	4	18.14	18.00	37	10,069	0.37%
2018/05/25	31	18.42	53	18.49	18.10	-22	10,085	-0.22%
2018/05/24	70	18.04	82	18.04	17.75	-12	9,745	-0.12%
2018/05/23	50	17.55	39	17.44	17.30	11	9,606	0.11%
2018/05/22	24	17.00	37	17.25	17.80	-13	9,825	-0.13%
2018/05/21	1	16.10	13	16.18	16.20	-12	9,506	-0.13%
2018/05/18	11	15.70	3	16.05	15.70	8	9,524	0.08%
2018/05/16	3	16.03	26	15.94	15.85	-23	9,950	-0.23%
2018/05/15	6	16.30	0	0.00	16.10	6	10,144	0.06%
2018/05/14	1	16.55	2	16.68	16.55	-1	10,497	-0.01%
2018/05/11	5	16.47	6	16.42	16.25	-1	10,575	-0.01%
2018/05/10	2	16.40	0	0.00	16.20	2	10,672	0.02%
2018/05/09	4	16.61	6	16.58	16.45	-2	10,885	-0.02%
2018/05/08	1	16.40	5	16.35	16.35	-4	10,992	-0.04%
2018/05/07	2	16.10	0	0.00	15.90	2	11,966	0.02%
2018/05/04	0	0.00	5	15.95	15.80	-5	12,170	-0.04%
2018/05/03	1	16.00	1	15.90	15.90	0	12,251	0.00%
2018/05/02	4	15.63	4	15.89	15.85	0	12,249	0.00%
2018/04/30	1	15.50	2	15.90	15.90	-1	12,346	-0.01%
2018/04/27	2	15.45	10	15.45	15.60	-8	12,556	-0.06%
2018/04/26	29	15.88	12	15.62	15.30	17	12,713	0.13%
2018/04/25	7	16.18	15	16.05	16.30	-8	12,815	-0.06%
2018/04/24	12	15.94	5	15.99	15.85	7	13,156	0.05%
2018/04/23	13	17.20	10	17.70	16.90	3	14,917	0.02%
2018/04/20	29	17.89	32	17.83	17.55	-3	15,679	-0.02%
2018/04/19	3	17.87	14	17.78	17.70	-11	15,685	-0.07%
2018/04/18	21	17.91	10	17.90	17.75	11	15,798	0.07%
2018/04/17	6	17.67	6	17.55	17.55	0	16,022	0.00%
2018/04/16	0	0.00	5	18.40	18.30	-5	16,093	-0.03%
2018/04/13	36	18.30	50	18.44	18.15	-14	16,227	-0.09%
2018/04/12	119	18.93	133	18.84	18.50	-14	16,365	-0.09%	大買/大賣/
2018/04/11	71	18.05	35	18.40	18.60	36	15,701	0.23%
2018/04/10	23	17.01	34	16.86	16.95	-11	15,752	-0.07%
2018/04/09	29	16.72	7	16.69	16.55	22	15,993	0.14%
2018/04/03	10	16.73	0	0.00	17.00	10	16,127	0.06%
2018/04/02	13	16.90	1	16.90	16.80	12	16,570	0.07%
2018/03/31	14	16.65	10	16.71	16.55	4	17,177	0.02%
2018/03/30	98	17.57	97	17.74	17.10	1	17,208	0.01%
2018/03/28	9	18.17	9	18.27	18.10	0	17,640	0.00%
2018/03/27	5	18.40	7	18.54	18.40	-2	18,281	-0.01%
2018/03/26	29	17.91	27	18.00	18.15	2	18,534	0.01%
2018/03/23	13	17.22	6	17.23	17.60	7	19,248	0.04%
2018/03/22	30	18.53	50	18.25	18.15	-20	20,224	-0.10%
2018/03/21	2	19.10	1	19.10	18.95	1	21,539	0.00%
2018/03/20	7	18.91	6	19.08	18.90	1	22,813	0.00%
2018/03/19	2	19.10	0	0.00	18.95	2	22,827	0.01%
2018/03/16	21	19.55	3	19.70	19.25	18	22,807	0.08%
2018/03/15	2	19.40	9	19.13	19.30	-7	22,687	-0.03%
2018/03/14	26	19.01	13	19.09	18.90	13	22,511	0.06%
2018/03/13	0	0.00	3	19.30	19.05	-3	22,560	-0.01%
2018/03/12	6	18.93	5	19.30	18.85	1	22,635	0.00%
2018/03/09	8	19.14	5	19.35	19.00	3	22,794	0.01%
2018/03/08	0	0.00	3	19.02	19.05	-3	22,885	-0.01%
2018/03/07	8	19.08	8	19.32	18.85	0	23,098	0.00%
2018/03/06	11	19.76	10	19.80	19.50	1	23,089	0.00%
2018/03/05	22	19.12	32	19.15	19.00	-10	24,155	-0.04%
2018/03/02	6	19.12	7	19.19	19.05	-1	26,818	0.00%
2018/03/01	2	19.00	4	19.28	19.20	-2	28,230	-0.01%
2018/02/27	17	19.31	35	19.59	19.20	-18	28,890	-0.06%
2018/02/26	0	0.00	1	19.10	18.95	-1	30,922	0.00%
2018/02/23	11	19.26	7	19.31	19.25	4	32,310	0.01%
2018/02/22	40	19.23	42	19.28	19.35	-2	32,584	-0.01%
2018/02/21	39	18.05	20	18.15	18.45	19	32,760	0.06%
2018/02/12	8	17.44	17	17.53	17.45	-9	32,731	-0.03%
2018/02/09	17	16.92	21	16.76	17.25	-4	32,766	-0.01%
2018/02/08	35	18.09	15	17.92	17.75	20	32,672	0.06%
2018/02/07	12	19.67	196	19.13	18.90	-184	32,557	-0.57%	大賣/鉅額交易
2018/02/06	36	19.26	26	19.48	18.85	10	32,463	0.03%
2018/02/05	5	20.66	6	20.57	20.90	-1	32,221	0.00%
2018/02/02	15	21.80	20	21.94	21.50	-5	32,371	-0.02%
2018/02/01	25	21.91	10	22.07	21.40	15	32,749	0.05%
2018/01/31	27	21.78	29	21.86	21.65	-2	34,120	-0.01%
2018/01/30	188	22.09	183	22.05	21.60	5	36,388	0.01%	大買/大賣/
2018/01/29	13	21.01	24	21.10	21.20	-11	37,916	-0.03%
2018/01/26	4	20.43	6	20.58	20.35	-2	37,889	-0.01%
2018/01/25	21	20.87	30	20.83	20.30	-9	39,433	-0.02%
2018/01/24	32	20.99	3	21.03	20.90	29	39,723	0.07%
2018/01/23	18	21.24	20	21.12	20.65	-2	39,770	-0.01%
2018/01/22	37	20.73	25	20.61	20.50	12	39,783	0.03%
2018/01/19	10	20.84	37	21.03	21.00	-27	40,304	-0.07%
2018/01/18	97	21.73	110	21.66	20.90	-13	40,401	-0.03%	大賣/
2018/01/17	729	22.40	671	22.16	21.85	58	40,078	0.14%	大買/大賣/
2018/01/16	285	21.22	110	20.95	21.85	175	38,351	0.46%	大買/大賣/鉅額交易
2018/01/15	5	20.00	62	19.95	19.90	-57	37,552	-0.15%
2018/01/12	1	20.40	29	20.27	19.90	-28	37,450	-0.07%
2018/01/11	23	19.95	31	19.94	19.90	-8	37,492	-0.02%
2018/01/10	76	19.62	66	19.63	19.50	10	37,260	0.03%
2018/01/09	35	19.65	15	19.55	19.55	20	37,265	0.05%
2018/01/08	24	20.33	18	20.00	19.95	6	37,090	0.02%
2018/01/05	15	21.04	25	20.83	20.75	-10	36,890	-0.03%
2018/01/04	32	21.03	28	21.09	20.90	4	36,732	0.01%
2018/01/03	30	20.99	46	21.04	20.85	-16	36,515	-0.04%
2018/01/02	12	20.25	18	20.15	20.35	-6	36,121	-0.02%