輔信 (2405)-國泰-板橋券商分點個股進出

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
17.85
漲跌
▲0.15
漲幅
+0.85%
成交量
2,892張
產業
上市電腦週邊類股
263人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

輔信 (2405)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/07	4	17.83	12	17.79	17.85	-8	10,956	-0.07%
2024/05/06	5	17.88	3	18.00	17.70	2	10,960	0.02%
2024/05/03	16	17.88	3	17.87	17.80	13	10,985	0.12%
2024/05/02	1	17.85	3	17.90	17.95	-2	11,032	-0.02%
2024/04/30	5	17.98	0	0.00	17.90	5	11,077	0.05%
2024/04/29	1	18.05	5	18.12	18.05	-4	11,138	-0.04%
2024/04/26	5	17.98	34	18.07	17.90	-29	11,255	-0.26%
2024/04/25	4	17.76	6	17.85	17.80	-2	11,338	-0.02%
2024/04/24	1	17.95	1	17.90	17.95	0	11,460	0.00%
2024/04/23	7	17.56	5	17.54	17.50	2	11,593	0.02%
2024/04/22	14.2	17.57	13	17.77	17.35	1.2	12,099	0.01%
2024/04/19	31.8	18.10	4.8	18.04	18.05	26.9	12,123	0.22%
2024/04/18	6	18.78	3.3	18.90	18.65	2.7	12,085	0.02%
2024/04/17	14	18.53	35.4	18.61	18.70	-21.4	12,082	-0.18%
2024/04/16	25.4	18.28	5	18.12	18.10	20.4	12,067	0.17%
2024/04/15	14.2	19.37	29.5	19.25	19.20	-15.3	11,977	-0.13%
2024/04/12	4	19.89	35.6	19.90	19.95	-31.6	11,939	-0.26%
2024/04/11	18	19.36	6.1	19.44	19.50	11.9	11,835	0.10%
2024/04/10	21.4	19.72	61.1	19.78	19.60	-39.7	11,896	-0.33%
2024/04/09	21	19.20	37	19.24	19.20	-16	11,990	-0.13%
2024/04/08	143.3	19.49	89	19.25	19.10	54.3	12,006	0.45%	大買/
2024/04/03	21	18.93	21	18.85	18.85	0	11,959	0.00%
2024/04/02	7	19.24	2	19.18	19.15	5	12,401	0.04%
2024/04/01	35.1	19.37	34	19.31	19.25	1.1	13,872	0.01%
2024/03/29	6	19.10	8.3	19.10	19.10	-2.3	15,061	-0.02%
2024/03/28	3.1	19.33	27.2	19.28	19.20	-24.1	15,340	-0.16%
2024/03/27	162	19.64	141.3	19.45	19.35	20.8	15,290	0.14%	大買/大賣/
2024/03/26	18	18.96	54	18.91	18.70	-36	15,017	-0.24%
2024/03/25	3	19.13	14.3	19.18	19.20	-11.3	14,966	-0.08%
2024/03/22	33.4	19.18	11	19.05	19.00	22.4	14,960	0.15%
2024/03/21	171.2	19.96	65	19.89	19.40	106.2	14,837	0.72%	大買/鉅額交易
2024/03/20	175.1	19.51	197	19.78	20.40	-21.9	14,056	-0.16%	大買/大賣/
2024/03/19	10	18.76	1	18.65	18.55	9	13,657	0.07%
2024/03/18	3	18.63	7	18.50	18.80	-4	13,687	-0.03%
2024/03/15	1	18.20	0	0.00	18.20	1	13,685	0.01%
2024/03/14	10	18.43	14.5	18.39	18.25	-4.5	13,739	-0.03%
2024/03/13	6.3	18.61	1	18.55	18.50	5.3	14,020	0.04%
2024/03/12	3.1	19.12	2	19.13	19.05	1.1	14,044	0.01%
2024/03/11	4	18.93	4.5	18.90	18.85	-0.5	14,037	0.00%
2024/03/08	5.2	18.70	5	18.75	18.50	0.2	14,043	0.00%
2024/03/07	23.3	19.35	12.2	19.27	19.05	11.1	14,091	0.08%
2024/03/06	33.4	20.00	34	20.02	19.90	-0.6	14,414	0.00%
2024/03/05	28.4	19.73	13	19.99	19.85	15.4	14,325	0.11%
2024/03/04	15	20.45	14	20.31	20.15	1	14,294	0.01%
2024/03/01	20.1	20.19	16	20.14	20.05	4.1	14,364	0.03%
2024/02/29	8.1	20.57	7	20.83	20.45	1.1	14,458	0.01%
2024/02/27	39.4	20.91	59.1	20.73	20.50	-19.7	14,422	-0.14%
2024/02/26	165.1	21.29	129	21.25	21.10	36	14,292	0.25%	大買/大賣/
2024/02/23	52.1	20.52	117	20.61	20.55	-64.9	14,304	-0.45%	大賣/
2024/02/22	4	19.47	46.2	19.41	19.30	-42.2	14,664	-0.29%
2024/02/21	41.1	19.05	62.3	18.83	19.15	-21.2	14,812	-0.14%
2024/02/20	248.6	19.91	199.1	19.67	18.80	49.5	14,974	0.33%	大買/大賣/
2024/02/19	62.1	19.32	55	19.37	19.10	7.1	13,972	0.05%
2024/02/16	34.3	18.79	68.9	18.93	18.80	-34.6	13,595	-0.25%
2024/02/15	42.4	18.07	32	18.13	18.15	10.4	13,208	0.08%
2024/02/05	4	16.93	0	0.00	16.90	4	12,984	0.03%
2024/02/02	2	17.15	28	17.13	17.15	-26	12,984	-0.20%
2024/02/01	1	17.05	5	17.32	17.10	-4	13,003	-0.03%
2024/01/31	7.1	17.19	0	0.00	17.10	7.1	13,022	0.05%
2024/01/30	5	17.35	0	0.00	17.35	5	13,018	0.04%
2024/01/29	23	17.45	9	17.40	17.50	14	13,036	0.11%
2024/01/26	40	17.55	41	17.69	17.45	-1	13,029	-0.01%
2024/01/25	16.1	17.62	16	17.69	17.55	0.1	13,033	0.00%
2024/01/24	1	17.80	1.1	17.95	17.80	-0.1	13,078	0.00%
2024/01/23	5	17.88	16	17.90	17.90	-11	13,110	-0.08%
2024/01/22	12	17.90	10	17.84	17.80	2	13,204	0.02%
2024/01/19	18	17.56	18	17.36	17.30	0	13,170	0.00%
2024/01/18	12	17.73	26	17.65	17.40	-14	13,357	-0.10%
2024/01/17	25.1	17.82	19	17.67	17.45	6.1	13,803	0.04%
2024/01/16	56.1	18.44	159	18.52	17.85	-102.9	14,075	-0.73%	大賣/鉅額交易
2024/01/15	4.2	18.12	10	18.04	17.95	-5.9	13,580	-0.04%
2024/01/12	6.1	17.20	4	17.18	17.15	2.1	13,488	0.02%
2024/01/11	1	17.75	4	17.60	17.55	-3	13,436	-0.02%
2024/01/10	7	17.56	3	17.55	17.50	4	13,440	0.03%
2024/01/09	1.1	17.36	0	0.00	17.35	1.1	13,398	0.01%
2024/01/08	26.2	17.96	1	18.20	17.80	25.2	13,353	0.19%
2024/01/05	17.2	17.95	17	18.04	17.85	0.2	13,374	0.00%
2024/01/04	17.2	17.91	24	17.80	17.75	-6.8	13,373	-0.05%
2024/01/03	79	18.23	7	18.56	18.20	72	13,360	0.54%
2024/01/02	9	18.14	3.3	18.13	18.05	5.7	13,194	0.04%
2023/12/29	11.2	18.21	13	18.21	18.15	-1.8	13,213	-0.01%
2023/12/28	75.3	18.84	58.3	18.93	18.30	16.9	13,146	0.13%
2023/12/27	281.6	19.22	264.2	19.36	19.05	17.4	12,781	0.14%	大買/大賣/
2023/12/26	142.2	18.85	229.1	18.87	19.15	-86.9	11,542	-0.75%	大買/大賣/
2023/12/25	46	17.35	47.3	17.39	17.65	-1.2	10,445	-0.01%
2023/12/22	10.1	16.50	1	16.55	16.55	9.1	10,218	0.09%
2023/12/21	1.1	16.66	12	16.50	16.50	-10.9	10,286	-0.11%
2023/12/20	0.1	16.85	5.2	16.75	16.70	-5.2	10,333	-0.05%
2023/12/19	3.1	16.45	17	16.47	16.45	-13.9	10,377	-0.13%
2023/12/18	8	16.89	4	16.89	16.80	4	10,380	0.04%
2023/12/15	19.1	16.99	30	16.99	16.90	-10.9	10,494	-0.10%
2023/12/14	6	17.33	12	17.51	17.10	-6	10,539	-0.06%
2023/12/13	3.2	17.72	4	17.91	17.65	-0.8	10,516	-0.01%
2023/12/12	13	17.66	12	17.67	17.60	1	10,777	0.01%
2023/12/11	20	17.76	24	17.72	17.60	-4	10,894	-0.04%
2023/12/08	29	17.69	40.1	17.82	17.80	-11.1	11,010	-0.10%
2023/12/07	10	17.17	8.1	17.26	17.15	1.9	11,079	0.02%
2023/12/06	1	16.90	2	17.05	16.90	-1	11,840	-0.01%
2023/12/05	6	17.01	3	17.08	16.90	3	12,148	0.02%
2023/12/04	23.3	17.53	10	17.27	17.20	13.3	12,084	0.11%
2023/12/01	74.2	17.93	41.2	17.91	17.95	33	11,897	0.28%
2023/11/30	14.2	17.57	4.4	17.67	17.45	9.8	11,403	0.09%
2023/11/29	7.4	17.65	36.5	17.54	17.60	-29.1	11,334	-0.26%
2023/11/28	34	17.24	22	17.30	17.25	12	11,194	0.11%
2023/11/27	55	17.58	27	17.57	17.30	28	11,000	0.25%
2023/11/24	9.4	17.27	5	17.24	17.50	4.4	10,764	0.04%
2023/11/22	192.3	18.29	123.2	18.08	17.90	69.1	10,301	0.67%	大買/大賣/
2023/11/21	104	18.15	145.8	18.14	18.05	-41.7	9,476	-0.44%	大買/大賣/
2023/11/20	7	16.66	12.2	16.83	16.90	-5.2	8,487	-0.06%
2023/11/17	40.2	16.37	31	16.28	16.55	9.2	8,165	0.11%
2023/11/16	0	0.00	3	15.50	15.45	-3	7,829	-0.04%
2023/11/15	0	15.30	0	0.00	15.25	0	7,844	0.00%
2023/11/14	1.1	15.25	11	15.34	15.20	-9.9	7,864	-0.13%
2023/11/13	1.2	15.23	2	15.25	15.20	-0.8	7,891	-0.01%
2023/11/10	4.2	15.25	10	15.40	15.20	-5.8	7,894	-0.07%
2023/11/09	5.1	15.71	2	15.70	15.65	3.1	7,868	0.04%
2023/11/08	7.1	16.14	0	0.00	16.00	7.1	7,874	0.09%
2023/11/07	11	16.44	23	16.42	16.35	-12	7,897	-0.15%
2023/11/06	7	16.15	1	16.25	16.15	6	7,935	0.08%
2023/11/03	0.2	15.95	1	15.95	15.90	-0.8	7,937	-0.01%
2023/11/02	1	15.90	1	15.85	15.80	0	7,987	0.00%
2023/11/01	10.1	16.06	40	16.17	15.55	-29.9	8,008	-0.37%
2023/10/31	43	16.48	13	16.43	16.25	30	7,954	0.38%
2023/10/30	10	16.46	14	16.62	16.50	-4	8,010	-0.05%
2023/10/27	4	16.31	1	16.20	16.15	3	7,968	0.04%
2023/10/26	30	16.72	26	16.83	16.25	4	8,143	0.05%
2023/10/25	39	16.98	24.2	16.88	16.65	14.8	8,187	0.18%
2023/10/24	17.2	16.35	28.5	16.42	16.75	-11.3	8,231	-0.14%
2023/10/23	4	15.20	3	15.13	15.25	1	9,056	0.01%
2023/10/20	3.1	14.67	1	14.65	14.75	2.1	9,430	0.02%
2023/10/19	1	14.85	2	14.80	14.90	-1	9,702	-0.01%
2023/10/18	0	0.00	62	14.90	14.90	-62	10,122	-0.61%
2023/10/17	5	15.52	0	0.00	15.35	5	10,918	0.05%
2023/10/16	2	15.35	1	15.41	15.40	1	11,423	0.01%
2023/10/13	3	15.77	20	15.94	15.75	-17	11,534	-0.15%
2023/10/12	5	16.25	17.2	16.29	16.20	-12.2	11,490	-0.11%
2023/10/11	6	16.19	4	16.08	16.00	2	11,465	0.02%
2023/10/06	12	16.58	4	16.60	16.65	8	11,430	0.07%
2023/10/05	15	16.53	64	16.43	16.35	-49	11,382	-0.43%
2023/10/04	12	16.22	23.2	16.38	16.45	-11.2	11,314	-0.10%
2023/10/03	34.2	16.27	25.1	16.45	16.25	9.2	11,322	0.08%
2023/10/02	89	16.69	41.5	16.49	16.65	47.5	11,301	0.42%
2023/09/28	6	16.30	8.1	16.29	16.25	-2.1	11,102	-0.02%
2023/09/27	20.5	16.05	35	15.94	15.90	-14.5	11,050	-0.13%
2023/09/26	9.1	15.95	13	16.16	15.80	-3.9	11,060	-0.04%
2023/09/25	3	16.03	6.3	16.12	16.10	-3.3	11,084	-0.03%
2023/09/22	56	15.95	17	15.97	16.05	39	11,063	0.35%
2023/09/21	0	15.60	1.1	15.56	15.60	-1.1	11,061	-0.01%
2023/09/20	11.3	15.94	58	15.76	15.75	-46.7	11,230	-0.42%
2023/09/19	8	15.89	9	15.84	16.00	-1	11,290	-0.01%
2023/09/18	26	16.03	11	16.14	15.85	15	11,475	0.13%
2023/09/15	33	16.29	114	16.42	16.25	-81	11,741	-0.69%	大賣/
2023/09/14	29	15.88	35.1	15.86	15.70	-6.1	11,824	-0.05%
2023/09/13	86.1	15.68	33	15.67	15.65	53.1	11,935	0.44%
2023/09/12	105.1	15.91	88.2	15.55	15.60	17	12,010	0.14%	大買/
2023/09/11	317.2	16.02	244.6	16.12	16.05	72.6	11,731	0.62%	大買/大賣/
2023/09/08	16	14.91	34.6	15.04	15.15	-18.6	11,132	-0.17%
2023/09/07	6.2	14.01	0	0.00	13.80	6.2	10,773	0.06%
2023/09/06	0	0.00	11	14.10	14.05	-11	10,774	-0.10%
2023/09/05	60	14.05	2	14.08	14.10	58	10,751	0.54%
2023/09/04	14.4	13.76	1.2	13.83	13.85	13.2	10,729	0.12%
2023/09/01	1	14.00	1	14.05	13.95	0	10,700	0.00%
2023/08/31	7.2	13.91	1	13.95	14.00	6.2	10,696	0.06%
2023/08/30	1	14.15	7	14.21	14.20	-6	10,678	-0.06%
2023/08/29	14	14.05	14	14.05	14.15	0	10,679	0.00%
2023/08/28	1	14.46	11	14.77	14.20	-10	10,651	-0.09%
2023/08/25	2	14.80	13	14.82	14.80	-11	10,599	-0.10%
2023/08/24	2	15.03	5	15.08	14.90	-3	10,582	-0.03%
2023/08/23	0	14.85	10	14.90	14.70	-10	10,555	-0.10%
2023/08/22	6	14.80	3	14.72	14.65	3	10,533	0.03%
2023/08/21	2	15.00	4	14.98	14.95	-2	10,502	-0.02%
2023/08/18	14	14.61	9	14.86	14.55	5	10,477	0.05%
2023/08/17	24	14.77	24.5	14.82	14.95	-0.5	10,451	0.00%
2023/08/16	10	14.35	4	14.38	14.45	6	10,395	0.06%
2023/08/15	10.1	14.45	6.4	14.40	14.50	3.7	10,366	0.04%
2023/08/14	11.2	14.15	12.4	14.19	14.20	-1.2	10,341	-0.01%
2023/08/11	6.1	14.68	6	14.52	14.50	0.1	10,290	0.00%
2023/08/10	7.1	14.94	10.1	14.94	14.80	-3	10,203	-0.03%
2023/08/09	3.4	15.02	12	15.01	14.90	-8.6	10,106	-0.08%
2023/08/08	10.3	15.39	8	15.30	15.20	2.3	10,048	0.02%
2023/08/07	5.1	15.33	1	15.40	15.25	4.1	9,989	0.04%
2023/08/04	3	15.20	18.1	15.13	15.15	-15.1	9,921	-0.15%
2023/08/02	11.1	15.03	75.4	15.07	15.05	-64.3	9,869	-0.65%
2023/08/01	17.2	15.56	1.8	15.64	15.50	15.4	9,718	0.16%
2023/07/31	46.6	16.07	30.1	16.18	15.65	16.5	9,589	0.17%
2023/07/28	34.5	16.22	37.1	16.23	16.10	-2.6	9,302	-0.03%
2023/07/27	310.3	17.77	241.3	17.12	16.95	69	8,969	0.77%	大買/大賣/
2023/07/26	218.2	17.53	166.1	17.30	17.10	52.1	8,348	0.62%	大買/大賣/
2023/07/25	17.5	16.13	47.5	16.18	16.65	-30	7,099	-0.42%
2023/07/24	16.1	15.66	54	15.43	15.35	-37.9	6,678	-0.57%
2023/07/21	60.9	15.60	55.1	15.76	15.00	5.8	6,374	0.09%
2023/07/20	453.1	15.76	356.5	15.88	16.15	96.6	5,937	1.63%	大買/大賣/
2023/07/19	32.5	14.99	77	15.01	15.25	-44.5	5,092	-0.87%
2023/07/18	3	14.13	19	14.37	13.90	-16	4,587	-0.35%
2023/07/17	1.1	13.64	3.2	13.69	13.65	-2.1	4,471	-0.05%
2023/07/14	4.3	13.61	2	13.64	13.65	2.3	4,502	0.05%
2023/07/13	15	13.78	5.9	13.60	13.70	9.1	4,502	0.20%
2023/07/12	5.9	13.32	1.9	13.36	13.25	4	4,435	0.09%
2023/07/11	5.2	13.50	3	13.62	13.45	2.2	4,407	0.05%
2023/07/10	16.6	13.67	44	13.53	13.55	-27.4	4,412	-0.62%
2023/07/07	19.3	14.34	2	14.30	14.30	17.3	4,315	0.40%
2023/07/06	10.2	14.76	17	14.71	14.75	-6.8	4,227	-0.16%
2023/07/05	3	14.80	5.1	14.86	14.80	-2.1	4,162	-0.05%
2023/07/04	23.1	14.49	23	14.61	14.60	0.1	4,074	0.00%
2023/07/03	6.1	14.80	6	14.93	14.70	0.1	3,975	0.00%
2023/06/30	0.1	14.70	14	14.79	14.70	-13.9	3,856	-0.36%
2023/06/29	19.1	14.70	0.1	14.80	14.75	19	3,814	0.50%
2023/06/28	8.1	14.81	7.1	14.83	14.75	0.9	3,729	0.03%
2023/06/27	12.2	14.62	21.9	14.57	14.85	-9.6	3,509	-0.27%
2023/06/26	54.3	14.90	13.1	14.78	14.45	41.2	3,315	1.24%
2023/06/21	49.8	15.08	18.9	15.19	15.20	30.9	3,031	1.02%
2023/06/20	49.2	15.04	80.2	15.08	15.05	-31	2,650	-1.17%
2023/06/19	15.3	14.75	26.1	14.83	14.55	-10.8	2,214	-0.49%
2023/06/16	46	14.00	65	14.12	14.25	-19	1,927	-0.99%
2023/06/15	34.5	13.57	33	13.63	13.55	1.5	1,636	0.09%
2023/06/14	72.3	13.52	73	13.36	13.90	-0.7	1,510	-0.05%
2023/06/13	0.1	12.80	0	0.00	12.85	0.1	1,241	0.01%
2023/06/12	5	12.86	9	12.98	12.75	-4	1,238	-0.32%
2023/06/09	0.1	12.75	1.1	12.75	12.70	-1	1,222	-0.08%
2023/06/08	3.1	12.61	0	0.00	12.60	3.1	1,237	0.25%
2023/06/07	0.2	12.90	21	12.85	12.85	-20.8	1,253	-1.66%
2023/06/06	1	12.80	13	12.75	12.75	-12	1,261	-0.95%
2023/06/05	0.1	12.85	1	12.95	12.85	-0.9	1,288	-0.07%
2023/06/02	1	12.70	1.2	12.80	12.80	-0.2	1,453	-0.01%
2023/06/01	0.2	12.69	1	12.70	12.70	-0.8	1,471	-0.05%
2023/05/31	1.1	12.70	12.5	12.72	12.65	-11.4	1,474	-0.77%
2023/05/30	1.1	12.51	0.1	12.65	12.50	0.9	1,478	0.06%
2023/05/29	3	12.58	11.3	12.63	12.60	-8.3	1,478	-0.56%
2023/05/26	11	12.37	6	12.41	12.25	5	1,463	0.34%
2023/05/25	8.9	12.52	4.5	12.65	12.45	4.5	1,472	0.30%
2023/05/24	23.1	12.56	1.6	12.66	12.55	21.5	1,485	1.45%
2023/05/23	0.4	12.42	6	12.34	12.40	-5.6	1,482	-0.38%
2023/05/22	1	12.15	0	0.00	12.15	1	1,498	0.07%
2023/05/19	0.1	12.20	0	0.00	12.15	0.1	1,506	0.01%
2023/05/18	0	0.00	1	12.10	12.10	-1	1,515	-0.07%
2023/05/17	1	12.10	1	12.15	12.10	0	1,542	0.00%
2023/05/16	3	12.00	0	0.00	11.95	3	1,634	0.18%
2023/05/15	3	11.87	2.5	11.92	11.85	0.5	1,740	0.03%
2023/05/12	1.1	12.02	0	0.00	12.05	1.1	1,809	0.06%
2023/05/11	20	11.95	0	0.00	11.95	20	1,820	1.10%
2023/05/10	0	12.30	0	0.00	12.25	0	1,846	0.00%
2023/05/09	0	0.00	4	12.48	12.35	-4	1,844	-0.22%
2023/05/08	0.2	12.70	0	0.00	12.70	0.2	1,842	0.01%
2023/05/04	0	12.70	0	0.00	12.80	0	1,879	0.00%
2023/05/03	0	0.00	0	13.00	12.70	0	1,891	0.00%
2023/05/02	0	12.85	1	12.70	12.85	-1	1,895	-0.05%
2023/04/28	4	12.78	1	12.60	12.65	3	1,895	0.16%
2023/04/27	20	12.40	0	12.35	12.35	20	1,881	1.06%
2023/04/26	0	0.00	16	12.35	12.40	-16	1,884	-0.85%
2023/04/25	0.1	12.45	1	12.65	12.30	-0.9	1,891	-0.05%
2023/04/24	0.1	12.65	1	12.70	12.65	-0.9	1,912	-0.05%
2023/04/21	3	13.00	2	13.05	12.60	1	1,912	0.05%
2023/04/20	10	13.19	6	13.18	12.85	4	1,883	0.21%
2023/04/19	6	13.38	47	13.33	13.25	-41	1,830	-2.24%
2023/04/18	8	13.16	3	13.07	13.00	5	1,753	0.29%
2023/04/17	3.1	12.89	22	12.94	13.00	-18.9	1,713	-1.10%
2023/04/14	16	12.88	2	12.80	12.80	14	1,685	0.83%
2023/04/13	2	12.92	5	12.88	12.85	-3	1,668	-0.18%
2023/04/12	6.1	12.72	4	12.73	12.75	2.1	1,621	0.13%
2023/04/11	3.1	12.35	0	0.00	12.50	3.1	1,595	0.19%
2023/04/10	0	12.39	2	12.15	12.25	-2	1,593	-0.12%
2023/04/07	1	12.15	0	0.00	12.15	1	1,589	0.06%
2023/04/06	0	12.40	0.3	12.40	12.25	-0.3	1,585	-0.02%
2023/03/31	0	12.47	2	12.30	12.25	-2	1,584	-0.13%
2023/03/30	1	12.35	22	12.20	12.20	-21	1,582	-1.33%
2023/03/29	0	12.60	0	0.00	12.25	0	1,588	0.00%
2023/03/28	0.1	12.50	1	12.35	12.35	-0.9	1,603	-0.05%
2023/03/27	2	12.55	0	0.00	12.45	2	1,613	0.13%
2023/03/24	2.1	12.36	2	12.55	12.40	0.1	1,623	0.01%
2023/03/23	1	12.40	2	12.40	12.35	-1	1,617	-0.06%
2023/03/22	0.1	12.32	0	12.55	12.35	0.1	1,622	0.00%
2023/03/21	0.1	12.80	1	12.30	12.30	-0.9	1,624	-0.06%
2023/03/20	0	12.83	0	0.00	12.15	0	1,621	0.00%
2023/03/17	0.1	12.48	14	12.05	12.10	-13.9	1,620	-0.86%
2023/03/16	2	12.10	0	0.00	11.95	2	1,625	0.12%
2023/03/15	4	12.35	0	0.00	12.25	4	1,631	0.25%
2023/03/14	1.3	12.30	0	0.00	12.30	1.3	1,700	0.08%
2023/03/13	22	12.26	9	12.32	12.30	13	1,727	0.75%
2023/03/10	1	12.51	4	12.64	12.60	-3	1,744	-0.17%
2023/03/09	1	13.05	0	0.00	12.85	1	1,781	0.06%
2023/03/08	2	12.95	4	13.00	13.05	-2	1,785	-0.11%
2023/03/07	40.1	13.18	12	13.18	13.15	28.1	1,768	1.59%
2023/03/06	0.1	12.75	65	12.76	12.90	-64.9	1,623	-4.00%
2023/03/03	0	0.00	10	12.64	12.65	-10	1,605	-0.62%
2023/03/02	2	12.45	0	0.00	12.45	2	1,605	0.12%
2023/03/01	8	12.50	2	12.55	12.50	6	1,606	0.37%
2023/02/24	13	12.60	4.1	12.64	12.60	8.9	1,609	0.55%
2023/02/23	0	0.00	3	12.73	12.75	-3	1,623	-0.18%
2023/02/22	3	12.63	1	12.65	12.70	2	1,630	0.12%
2023/02/21	1	12.85	12	12.85	12.85	-11	1,644	-0.67%
2023/02/20	2.1	12.73	11	12.77	12.80	-8.9	1,653	-0.54%
2023/02/17	1	12.75	8	12.75	12.80	-7	1,651	-0.42%
2023/02/16	8	12.75	25	12.70	12.75	-17	1,678	-1.01%
2023/02/15	2	12.68	0	0.00	12.55	2	1,709	0.12%
2023/02/14	7	12.97	43	12.89	12.80	-36	1,711	-2.10%
2023/02/13	17	12.97	60	12.97	12.90	-43	1,659	-2.59%
2023/02/10	36.2	12.68	7.1	12.53	12.70	29.1	1,692	1.72%
2023/02/09	33.1	12.34	1	12.30	12.25	32.1	1,856	1.73%
2023/02/08	43.1	12.48	20	12.68	12.45	23.1	1,888	1.22%
2023/02/03	3	12.30	3	12.35	12.40	0	1,857	0.00%
2023/02/02	1	12.20	0	0.00	12.40	1	1,855	0.05%
2023/02/01	0	12.20	1	12.10	12.05	-1	1,839	-0.05%
2023/01/31	7	11.99	8	12.00	12.05	-1	1,834	-0.05%
2023/01/30	1	11.75	2	11.75	11.85	-1	1,836	-0.05%
2023/01/17	3	11.65	0	0.00	11.55	3	1,838	0.16%
2023/01/16	0	11.80	1	11.65	11.60	-1	1,842	-0.05%
2023/01/13	8	11.71	1	12.00	11.75	7	1,849	0.38%
2023/01/12	3	11.98	2	12.10	11.95	1	1,858	0.05%
2023/01/11	0.1	11.90	0	0.00	11.80	0.1	1,833	0.01%
2023/01/10	1	11.75	2	11.75	11.70	-1	1,839	-0.05%
2023/01/09	0	0.00	7	11.80	11.80	-7	1,866	-0.38%
2023/01/04	0	12.10	2	11.85	11.80	-2	1,958	-0.10%
2022/12/28	0.1	11.85	5	11.60	11.55	-5	2,300	-0.22%
2022/12/27	5	11.80	8	11.86	11.85	-3	2,362	-0.13%
2022/12/26	0	11.85	0	0.00	11.75	0	2,380	0.00%
2022/12/23	6	11.71	0	0.00	11.80	6	2,408	0.25%
2022/12/22	0	0.00	4	11.80	11.75	-4	2,439	-0.16%
2022/12/21	11	11.70	10	11.65	11.70	1	2,511	0.04%
2022/12/20	1	11.90	2	11.95	11.70	-1	2,533	-0.04%
2022/12/19	1	12.15	0	0.00	12.05	1	2,575	0.04%
2022/12/16	0	0.00	10	12.35	12.30	-10	2,618	-0.38%
2022/12/15	7	12.69	8	12.68	12.65	-1	2,669	-0.04%
2022/12/14	1	12.55	2	12.68	12.60	-1	2,686	-0.04%
2022/12/13	2	12.58	7	12.61	12.50	-5	2,702	-0.19%
2022/12/12	5	12.50	0	0.00	12.50	5	2,724	0.18%
2022/12/09	5	12.75	0	0.00	12.65	5	2,781	0.18%
2022/12/08	10	12.62	10	12.70	12.80	0	2,844	0.00%
2022/12/07	20	12.60	3	12.67	12.60	17	2,876	0.59%
2022/12/06	34	13.00	6.1	12.96	12.75	27.9	2,908	0.96%
2022/12/05	8	13.41	11	13.30	13.25	-3	2,930	-0.10%
2022/12/02	2	13.35	5.2	13.39	13.45	-3.2	2,986	-0.11%
2022/12/01	18	13.26	11.9	13.32	13.15	6.1	3,060	0.20%
2022/11/30	5	13.02	0	13.15	13.10	5	3,168	0.16%
2022/11/29	2	12.80	14	12.86	12.85	-12	3,302	-0.36%
2022/11/28	1	12.50	57	12.84	12.90	-56	3,896	-1.44%
2022/11/25	0	12.65	4	12.61	12.60	-4	4,134	-0.10%
2022/11/24	4.1	12.71	0	12.70	12.65	4.1	4,445	0.09%
2022/11/23	0	12.50	0	0.00	12.65	0	4,875	0.00%
2022/11/22	6	12.63	1	12.75	12.50	5	5,027	0.10%
2022/11/21	4	12.70	2	12.65	12.65	2	5,308	0.04%
2022/11/17	0.1	12.90	2	12.88	12.85	-1.9	6,705	-0.03%
2022/11/16	3	12.73	0	0.00	12.80	3	6,759	0.04%
2022/11/15	6	12.83	1	12.80	12.80	5	6,915	0.07%
2022/11/14	0	13.10	1	12.85	12.95	-1	6,935	-0.01%
2022/11/11	14	12.88	11	12.88	12.65	3	6,944	0.04%
2022/11/10	2	12.73	1	12.80	12.80	1	7,024	0.01%
2022/11/09	16	12.91	5	12.96	12.85	11	7,213	0.15%
2022/11/08	12	13.08	25	13.02	13.00	-13	7,223	-0.18%
2022/11/07	54	12.34	70	12.43	12.40	-16	7,105	-0.23%
2022/11/04	5	12.05	7	11.96	12.10	-2	6,951	-0.03%
2022/11/03	0	0.00	21	11.80	11.85	-21	6,989	-0.30%
2022/11/02	0	0.00	1.1	11.77	11.75	-1.1	7,026	-0.02%
2022/11/01	20	11.60	2	11.60	11.65	18	7,118	0.25%
2022/10/31	0	12.30	0	11.80	11.35	0	7,177	0.00%
2022/10/28	1	11.30	0	0.00	11.20	1	7,208	0.01%
2022/10/27	1	11.30	1	11.35	11.50	0	7,263	0.00%
2022/10/25	0	0.00	6	11.40	11.30	-6	7,328	-0.08%
2022/10/24	1	11.50	0	0.00	11.40	1	7,424	0.01%
2022/10/21	2.1	11.33	14	11.40	11.30	-11.9	7,645	-0.16%
2022/10/20	6	11.43	5	11.51	11.55	1	7,686	0.01%
2022/10/19	0	11.95	1.1	11.85	11.80	-1	7,716	-0.01%
2022/10/18	0	12.05	0	0.00	11.95	0	7,725	0.00%
2022/10/17	2.1	11.50	6	11.69	11.90	-3.9	7,773	-0.05%
2022/10/14	1	11.85	4	11.94	11.90	-3	7,811	-0.04%
2022/10/13	25	12.18	2	11.55	11.55	23	7,816	0.29%
2022/10/12	3	12.32	1	12.45	12.30	2	7,818	0.03%
2022/10/11	6.1	12.43	1	12.40	12.40	5.1	7,831	0.06%
2022/10/07	23	12.88	15	12.94	12.95	8	7,911	0.10%
2022/10/06	1	12.55	1	12.65	12.65	0	7,693	0.00%
2022/10/05	12	12.68	31	12.92	12.55	-19	7,925	-0.24%
2022/10/04	9	12.79	2	12.90	12.75	7	7,915	0.09%
2022/10/03	0	0.00	1	12.45	12.50	-1	7,861	-0.01%
2022/09/30	1	12.50	24	12.18	12.45	-23	7,877	-0.29%
2022/09/29	29	12.35	2	12.40	12.40	27	7,875	0.34%
2022/09/28	23.1	12.34	5	12.30	12.10	18.1	7,871	0.23%
2022/09/27	1	12.60	7	12.78	12.90	-6	7,842	-0.08%
2022/09/26	32	12.71	5	12.75	12.65	27	7,826	0.35%
2022/09/23	33	13.57	5	13.70	13.40	28	7,802	0.36%
2022/09/22	10	13.92	6	14.00	13.95	4	7,778	0.05%
2022/09/21	3	13.80	1	13.80	13.80	2	7,875	0.03%
2022/09/19	1	13.70	6	13.79	13.80	-5	7,961	-0.06%
2022/09/16	4	13.96	13	13.98	13.90	-9	7,956	-0.11%
2022/09/15	13.1	14.32	3	14.52	14.30	10.1	7,954	0.13%
2022/09/14	1	14.25	33	14.21	14.30	-32	7,930	-0.40%
2022/09/13	9	14.46	14	14.62	14.45	-5	7,923	-0.06%
2022/09/12	21	14.57	6	14.55	14.55	15	7,918	0.19%
2022/09/08	8	14.86	8	15.00	15.00	0	7,853	0.00%
2022/09/07	5	14.71	9	14.53	14.80	-4	7,843	-0.05%
2022/09/06	40	14.84	56	15.11	14.60	-16	7,763	-0.21%
2022/09/05	25	15.54	17	15.66	15.30	8	7,670	0.10%
2022/09/02	125	16.29	54.3	16.23	15.85	70.8	7,605	0.93%	大買/
2022/09/01	42	15.94	57	15.93	15.50	-15	7,048	-0.21%
2022/08/31	41	15.84	31.1	15.84	15.90	9.9	6,894	0.14%
2022/08/30	137	15.53	173.2	15.87	16.10	-36.2	6,706	-0.54%	大買/大賣/
2022/08/29	43	14.75	36	14.66	14.65	7	6,612	0.11%
2022/08/26	56	15.61	45	15.62	15.40	11	6,490	0.17%
2022/08/25	300	16.23	180	15.99	15.70	120	6,247	1.92%	大買/大賣/鉅額交易
2022/08/24	32.3	15.40	81.9	15.74	15.95	-49.7	5,302	-0.94%
2022/08/23	21	14.56	15	14.60	14.50	6	4,883	0.12%
2022/08/22	28.1	14.60	30	14.56	14.55	-1.9	4,877	-0.04%
2022/08/19	1	14.30	1	14.45	14.40	0	4,782	0.00%
2022/08/18	8	14.32	2.5	14.41	14.30	5.5	4,992	0.11%
2022/08/17	18	14.54	23	14.51	14.40	-5	5,263	-0.10%
2022/08/16	34.5	14.39	41	14.46	14.45	-6.5	5,881	-0.11%
2022/08/15	1	13.80	66	13.92	13.95	-65	5,949	-1.09%
2022/08/12	5	13.75	14	13.74	13.75	-9	6,031	-0.15%
2022/08/11	46	13.88	1	13.85	13.85	45	6,206	0.73%
2022/08/10	21.1	14.35	6	14.33	14.20	15.1	6,563	0.23%
2022/08/09	20	13.95	1	14.10	14.05	19	6,499	0.29%
2022/08/08	34	14.08	13	14.03	14.05	21	6,551	0.32%
2022/08/05	11.1	13.81	3.1	13.67	13.70	8	6,466	0.12%
2022/08/04	3	13.15	1	13.30	13.20	2	6,448	0.03%
2022/08/03	4	13.39	5	13.38	13.35	-1	6,423	-0.02%
2022/08/02	3	13.35	50	13.46	13.50	-47	6,379	-0.74%
2022/08/01	2	13.63	16	13.63	13.65	-14	6,362	-0.22%
2022/07/29	62	13.65	11	13.73	13.65	51	6,338	0.80%
2022/07/28	21.3	13.99	46	13.85	13.90	-24.8	6,246	-0.40%
2022/07/27	1	13.50	36	13.47	13.45	-35	6,025	-0.58%
2022/07/26	22	13.23	6	13.20	13.25	16	5,985	0.27%
2022/07/25	15	13.15	0	0.00	13.30	15	5,952	0.25%
2022/07/22	3	13.17	14	13.13	13.30	-11	5,951	-0.18%
2022/07/21	1	12.85	26	12.88	13.05	-25	5,923	-0.42%
2022/07/20	1	12.80	0	0.00	12.70	1	5,888	0.02%
2022/07/19	1	12.75	9	12.71	12.75	-8	5,909	-0.14%
2022/07/18	11	12.61	1	12.70	12.75	10	5,909	0.17%
2022/07/15	25	12.71	4	12.95	12.65	21	5,940	0.35%
2022/07/13	46	12.55	71	12.60	12.50	-25	5,936	-0.42%
2022/07/12	20	12.05	6	11.98	12.05	14	6,007	0.23%
2022/07/11	12	12.63	30	12.55	12.55	-18	6,104	-0.29%
2022/07/08	0	0.00	31	12.60	12.70	-31	6,117	-0.51%
2022/07/07	0	0.00	4	12.24	12.40	-4	6,111	-0.07%
2022/07/06	0	0.00	7	12.04	12.00	-7	6,129	-0.11%
2022/07/05	10	12.33	1	12.05	12.35	9	6,167	0.15%
2022/07/04	10	11.80	0	0.00	11.80	10	6,134	0.16%
2022/07/01	3	12.15	0	0.00	11.85	3	6,152	0.05%
2022/06/30	31	12.54	0	0.00	12.40	31	6,143	0.51%
2022/06/29	1	13.00	1	13.30	12.95	0	6,131	0.00%
2022/06/28	3	13.15	4	12.89	12.85	-1	5,996	-0.02%
2022/06/27	6	13.03	5.1	12.99	13.00	0.9	5,971	0.02%
2022/06/24	1	12.50	3	12.53	12.50	-2	5,929	-0.03%
2022/06/23	0	0.00	21	12.51	12.50	-21	5,922	-0.35%
2022/06/22	4	12.40	1	12.30	12.20	3	5,890	0.05%
2022/06/21	4	12.60	2	12.45	12.60	2	5,875	0.03%
2022/06/20	23	12.11	1	12.55	12.00	22	5,874	0.37%
2022/06/17	0.1	12.65	4	12.50	12.45	-3.9	5,839	-0.07%
2022/06/16	1	12.95	45	13.13	12.75	-44	5,843	-0.75%
2022/06/15	12	12.90	3	12.98	12.95	9	5,791	0.16%
2022/06/14	34	12.94	5	12.92	13.00	29	5,822	0.50%
2022/06/13	10	13.49	2	13.45	13.30	8	5,787	0.14%
2022/06/10	5	13.84	1	13.90	13.75	4	5,753	0.07%
2022/06/09	4	14.15	8	14.19	14.15	-4	5,790	-0.07%
2022/06/08	30	14.04	28	14.18	13.95	2	5,874	0.03%
2022/06/07	25	14.08	70	14.11	14.00	-45	5,809	-0.77%
2022/06/06	10	13.65	31	13.80	13.65	-21	5,475	-0.38%
2022/06/02	21	13.50	227	13.71	13.55	-206	5,498	-3.75%	大賣/鉅額交易
2022/06/01	20	13.53	11	13.74	13.60	9	5,482	0.16%
2022/05/31	14	13.61	1	13.65	13.65	13	5,471	0.24%
2022/05/30	25	13.72	13	13.78	13.70	12	5,433	0.22%
2022/05/27	13	13.82	11	13.91	13.60	2	5,370	0.04%
2022/05/26	50	13.86	33	13.92	13.80	17	5,304	0.32%
2022/05/25	39	14.01	89	13.86	13.70	-50	5,066	-0.99%
2022/05/24	201	14.16	129	14.18	13.50	72	4,802	1.50%	大買/大賣/
2022/05/23	39	13.42	52	14.10	14.15	-13	4,071	-0.32%
2022/05/20	20	13.22	2	13.38	12.90	18	3,816	0.47%
2022/05/19	9.2	12.88	16	13.11	13.25	-6.9	3,694	-0.19%
2022/05/18	29	12.60	40.2	12.96	13.25	-11.2	3,523	-0.32%
2022/05/17	4.1	12.00	0.1	12.05	12.05	4	3,108	0.13%
2022/05/16	10	12.35	83	12.29	12.05	-73	3,118	-2.34%
2022/05/13	2.2	11.88	3	11.98	12.00	-0.9	3,049	-0.03%
2022/05/12	5.1	12.15	0	0.00	11.85	5.1	3,064	0.17%
2022/05/11	0	12.05	0	0.00	12.10	0	3,028	0.00%
2022/05/10	0.2	12.16	1	11.65	12.10	-0.9	3,050	-0.03%
2022/05/09	2.3	11.77	3	11.72	11.70	-0.7	3,073	-0.02%
2022/05/06	4.1	12.14	0	0.00	12.10	4.1	3,066	0.13%
2022/05/05	3.1	12.45	1	12.40	12.35	2.1	3,126	0.07%
2022/05/04	1.2	12.27	1	12.20	12.20	0.2	3,138	0.01%
2022/05/03	1.1	12.25	0	0.00	12.15	1.1	3,175	0.04%
2022/04/29	5	12.42	6	12.55	12.30	-1	3,218	-0.03%
2022/04/28	2.1	12.21	14	12.39	12.35	-12	3,268	-0.37%
2022/04/27	12.3	12.29	12	12.35	12.30	0.3	3,288	0.01%
2022/04/26	19.1	12.82	11	12.90	12.80	8.1	3,294	0.25%
2022/04/25	26	13.05	25	12.99	12.95	1	3,369	0.03%
2022/04/22	34	13.60	28	13.55	13.55	6	3,462	0.17%
2022/04/21	13	13.88	15	13.96	13.85	-2	3,518	-0.06%
2022/04/20	33.1	14.06	31	14.14	13.90	2.1	3,531	0.06%
2022/04/19	30.1	14.22	22	14.25	14.15	8.1	3,545	0.23%
2022/04/18	54	14.81	107.4	14.69	14.55	-53.3	3,609	-1.48%	大賣/
2022/04/15	25.1	13.99	25	13.85	13.90	0.1	3,442	0.00%
2022/04/14	1	13.50	1	13.45	13.35	0	3,598	0.00%
2022/04/13	2.1	13.20	9	13.24	13.50	-7	3,786	-0.18%
2022/04/12	6.1	13.24	0	13.50	13.10	6.1	4,096	0.15%
2022/04/11	8.2	13.13	22	13.09	13.10	-13.8	4,197	-0.33%
2022/04/08	3.1	13.85	0	14.00	13.85	3	4,390	0.07%
2022/04/07	37	13.93	10	13.86	13.75	27	4,870	0.55%
2022/04/06	18.1	13.98	2.2	14.06	14.15	15.9	5,137	0.31%
2022/04/01	7	13.98	0	0.00	13.90	7	5,280	0.13%
2022/03/31	23	14.05	2	14.00	14.00	21	5,379	0.39%
2022/03/30	15	14.39	0	0.00	14.20	15	5,507	0.27%
2022/03/29	0	13.95	7	14.00	13.85	-7	5,581	-0.13%
2022/03/28	0.1	14.01	0	0.00	13.95	0.1	5,791	0.00%
2022/03/25	8	14.11	0	0.00	14.05	8	5,895	0.14%
2022/03/24	2	14.05	1	14.20	14.20	1	6,044	0.02%
2022/03/23	2	14.23	1	14.40	14.25	1	6,153	0.02%
2022/03/22	15	14.34	4	14.31	14.20	11	6,318	0.17%
2022/03/21	0	14.65	1	14.70	14.35	-1	6,696	-0.01%
2022/03/18	1	14.55	9	14.37	14.35	-8	7,648	-0.10%
2022/03/17	14	14.43	1	14.60	14.30	13	7,767	0.17%
2022/03/16	1	14.45	1	14.25	14.40	0	8,284	0.00%
2022/03/15	2	14.15	17.5	14.11	14.10	-15.5	8,879	-0.17%
2022/03/14	14.1	14.81	53.9	14.72	14.75	-39.8	9,054	-0.44%
2022/03/11	91.3	15.03	54	15.39	15.40	37.3	8,975	0.42%
2022/03/10	0	0.00	2.8	13.95	14.50	-2.8	8,787	-0.03%
2022/03/09	0	13.25	2	13.35	13.20	-2	8,768	-0.02%
2022/03/08	3	13.15	117	13.32	13.05	-114	8,868	-1.29%	大賣/鉅額交易
2022/03/07	3.3	12.91	0	0.00	12.90	3.3	8,818	0.04%
2022/03/04	4.1	13.39	1	13.50	13.35	3.1	8,796	0.04%
2022/03/03	0	13.90	0	0.00	13.60	0	8,805	0.00%
2022/03/02	0.1	13.60	2	13.58	13.65	-1.9	8,833	-0.02%
2022/03/01	0.3	13.77	7	13.60	13.75	-6.7	8,905	-0.08%
2022/02/25	12.1	13.44	0	0.00	13.45	12.1	8,895	0.14%
2022/02/24	12.3	13.59	28	13.42	13.40	-15.7	8,876	-0.18%
2022/02/23	30.2	14.05	49	13.99	14.00	-18.9	8,831	-0.21%
2022/02/22	12.3	13.98	15	14.18	13.90	-2.7	8,825	-0.03%
2022/02/21	4	14.20	0	0.00	14.35	4	8,801	0.05%
2022/02/17	1.1	14.50	9	14.44	14.45	-7.9	8,778	-0.09%
2022/02/16	3.1	14.67	0	0.00	14.70	3.1	8,769	0.04%
2022/02/15	6	14.46	2	14.45	14.45	4	8,745	0.05%
2022/02/14	4.1	14.04	78	14.03	14.10	-73.9	8,749	-0.84%
2022/02/11	3	14.73	2	14.65	14.60	1	8,729	0.01%
2022/02/10	10	14.98	0.3	14.86	14.80	9.7	8,718	0.11%
2022/02/09	2	15.00	4.2	14.94	14.95	-2.2	8,689	-0.03%
2022/02/08	3	14.23	0	14.75	14.50	3	8,653	0.03%
2022/02/07	7	14.45	7	14.48	14.40	0	8,637	0.00%
2022/01/26	12.1	14.27	5	14.15	14.15	7.1	8,577	0.08%
2022/01/25	0.1	14.29	1	14.15	14.10	-0.9	8,564	-0.01%
2022/01/24	3.1	14.39	25	14.22	14.50	-21.9	8,529	-0.26%
2022/01/21	15.2	14.71	1	14.70	14.55	14.2	8,479	0.17%
2022/01/20	12	15.10	0	0.00	15.20	12	8,424	0.14%
2022/01/19	2.1	15.10	0	0.00	15.25	2.1	8,418	0.02%
2022/01/18	74.1	15.64	6	15.51	15.40	68.1	8,385	0.81%
2022/01/17	183	15.91	265	15.71	16.15	-82	8,281	-0.99%	大買/大賣/
2022/01/14	13.2	14.78	21	14.64	14.80	-7.8	8,150	-0.10%
2022/01/13	21.1	15.23	500	15.16	15.15	-478.9	8,044	-5.95%	大賣/鉅額交易
2022/01/12	48	15.49	48	15.55	15.50	0	7,967	0.00%
2022/01/11	30.1	15.66	19	15.55	15.40	11.1	7,881	0.14%
2022/01/10	19.2	15.87	34.4	16.09	16.20	-15.3	7,734	-0.20%
2022/01/07	48.3	16.77	69.2	16.90	16.60	-20.9	7,596	-0.27%
2022/01/06	203.3	18.31	56	18.29	18.05	147.3	7,325	2.01%	大買/鉅額交易
2022/01/05	76	19.50	35	19.26	18.95	41	7,129	0.58%
2022/01/04	41	18.52	23	18.51	18.90	18	6,818	0.26%
2022/01/03	53.1	19.10	39.1	19.17	18.85	14	6,724	0.21%
2021/12/30	140.1	20.15	54	20.64	20.30	86.1	6,467	1.33%	大買/
2021/12/29	35.5	20.07	47	20.23	20.40	-11.5	5,980	-0.19%
2021/12/28	223	19.06	32.1	19.17	19.30	191	5,674	3.37%	大買/鉅額交易
2021/12/27	9	19.83	11.1	19.80	19.70	-2.1	5,504	-0.04%
2021/12/24	458	19.73	18	19.38	19.70	440	5,393	8.16%	大買/鉅額交易
2021/12/23	30.2	19.18	18.6	19.12	19.25	11.6	5,230	0.22%
2021/12/22	45	19.02	31	19.17	19.15	14	5,115	0.27%
2021/12/21	16.3	17.71	102.1	17.66	18.60	-85.8	4,899	-1.75%	大賣/
2021/12/20	19	17.98	234	17.50	17.70	-215	4,779	-4.50%	大賣/鉅額交易
2021/12/17	12	18.60	8	18.75	18.30	4	4,599	0.09%
2021/12/16	17	18.76	14	18.75	18.80	3	4,456	0.07%
2021/12/15	273	18.93	160.1	19.00	19.10	112.9	4,262	2.65%	大買/大賣/鉅額交易
2021/12/14	318.8	19.66	65.8	19.49	20.20	253	3,860	6.55%	大買/鉅額交易
2021/12/13	9	18.60	7.4	18.60	18.60	1.6	2,868	0.06%
2021/12/10	298.3	16.75	44	16.71	16.95	254.3	2,728	9.32%	大買/鉅額交易
2021/12/09	12.2	15.17	122	15.15	15.45	-109.8	2,147	-5.11%	大賣/鉅額交易
2021/12/08	11	13.91	32	13.50	14.05	-21	1,511	-1.39%
2021/12/07	1	12.85	7	12.77	12.80	-6	1,273	-0.47%
2021/12/06	0	0.00	3	12.73	12.70	-3	1,259	-0.24%
2021/12/03	24	12.70	3	12.67	12.65	21	1,244	1.69%
2021/12/02	18	12.96	0.1	13.25	13.00	18	1,187	1.51%
2021/12/01	0	0.00	1	12.30	12.30	-1	1,074	-0.09%
2021/11/30	0	0.00	2	12.00	12.05	-2	1,062	-0.19%
2021/11/29	0	0.00	14	11.93	11.90	-14	1,054	-1.33%
2021/11/26	3	12.48	9	12.32	12.30	-6	1,030	-0.58%
2021/11/25	37	12.84	9	12.65	12.85	28	982	2.85%
2021/11/24	3	12.15	0	0.00	12.25	3	896	0.33%
2021/11/23	0.1	12.10	0	0.00	12.20	0.1	887	0.01%
2021/11/22	1	12.20	0	0.00	12.20	1	881	0.11%
2021/11/19	0	0.00	10	12.15	12.25	-10	878	-1.14%
2021/11/18	0	0.00	6	12.28	12.25	-6	871	-0.69%
2021/11/17	0	0.00	2	12.30	12.30	-2	863	-0.23%
2021/11/16	0.1	12.13	4	12.18	12.20	-4	855	-0.46%
2021/11/12	0	0.00	1	12.05	12.10	-1	838	-0.12%
2021/11/11	1	11.95	0	0.00	12.20	1	837	0.12%
2021/11/10	6	12.00	2	12.10	12.05	4	812	0.49%
2021/11/09	4	12.10	1	12.10	12.05	3	820	0.37%
2021/11/08	11	12.10	0	0.00	12.10	11	827	1.33%
2021/11/05	16	11.89	3	11.95	12.00	13	827	1.57%
2021/11/04	0	0.00	1	12.00	11.95	-1	823	-0.12%
2021/11/03	0	12.15	1	12.10	11.95	-1	815	-0.12%
2021/11/02	1	12.15	0	0.00	11.90	1	809	0.12%
2021/11/01	5	11.95	0	0.00	12.10	5	795	0.63%
2021/10/28	6.1	11.75	0	0.00	11.80	6.1	786	0.78%
2021/10/27	5	11.68	4	11.84	12.00	1	770	0.13%
2021/10/25	0.1	11.80	0	0.00	11.45	0.1	736	0.01%
2021/10/22	12	11.28	0	0.00	11.30	12	752	1.59%
2021/10/21	2	11.30	0	0.00	11.30	2	757	0.26%
2021/10/20	5	11.30	0.3	11.30	11.30	4.7	783	0.60%
2021/10/19	7	11.34	0	0.00	11.40	7	788	0.89%
2021/10/13	2	11.45	2	11.30	11.45	0	832	0.00%
2021/10/12	1	11.30	1	11.30	11.10	0	828	0.00%
2021/10/08	4	11.28	64	11.08	11.40	-60	809	-7.42%
2021/10/07	0	0.00	10	10.65	10.65	-10	772	-1.29%
2021/10/01	2	10.80	1	11.05	10.75	1	871	0.11%
2021/09/30	10	10.90	0	0.00	10.85	10	862	1.16%
2021/09/29	13.1	10.89	0	0.00	10.90	13.1	868	1.51%
2021/09/28	0.1	11.00	4	10.80	10.90	-4	861	-0.46%
2021/09/27	0.1	10.70	0	0.00	10.65	0.1	865	0.01%
2021/09/24	0	10.40	0	0.00	10.35	0	877	0.00%
2021/09/23	2	10.30	0	0.00	10.30	2	900	0.22%
2021/09/22	1	10.30	1	10.55	10.30	0	930	0.00%
2021/09/15	0	0.00	2	10.65	10.65	-2	962	-0.21%
2021/09/14	3	10.50	0	0.00	10.55	3	969	0.31%
2021/09/10	2.1	10.55	0	0.00	10.60	2.1	1,009	0.20%
2021/09/07	1.1	10.36	0	0.00	10.40	1.1	1,037	0.11%
2021/08/30	2	10.70	0	0.00	10.70	2	1,121	0.18%
2021/08/26	4.1	10.50	0	0.00	10.50	4.1	1,161	0.35%
2021/08/25	0	0.00	10	10.60	10.60	-10	1,190	-0.84%
2021/08/24	10	10.45	0	0.00	10.50	10	1,220	0.82%
2021/08/20	1	10.10	0	0.00	10.20	1	1,308	0.08%
2021/08/17	0.1	10.60	0	0.00	10.40	0.1	1,506	0.01%
2021/08/16	2	10.67	0	0.00	10.65	2	1,518	0.13%
2021/08/13	2.4	10.92	0	0.00	10.80	2.4	1,519	0.15%
2021/08/12	3	11.13	0	0.00	11.15	3	1,520	0.20%
2021/08/11	2	11.70	1	11.75	11.50	1	1,533	0.07%
2021/08/10	0	0.00	1	11.75	11.65	-1	1,568	-0.06%
2021/08/09	1	11.75	0	0.00	11.75	1	1,629	0.06%
2021/08/05	2	11.90	1	11.85	11.85	1	1,780	0.06%
2021/08/04	0	0.00	1	12.00	11.90	-1	1,872	-0.05%
2021/08/03	0	0.00	1	11.95	11.90	-1	1,960	-0.05%
2021/08/02	0	0.00	10	11.80	11.80	-10	2,033	-0.49%
2021/07/30	0	11.90	0	0.00	11.80	0	2,061	0.00%
2021/07/29	10	11.90	40	11.85	11.95	-30	2,092	-1.43%
2021/07/28	0	0.00	2	11.83	11.90	-2	2,124	-0.09%
2021/07/23	0	0.00	22	11.85	11.95	-22	2,278	-0.97%
2021/07/22	1	11.75	0	0.00	11.75	1	2,326	0.04%
2021/07/21	2	11.95	61	11.83	11.70	-59	2,378	-2.48%
2021/07/20	2	12.15	2	12.10	12.00	0	2,407	0.00%
2021/07/19	11	12.10	0	0.00	12.05	11	2,455	0.45%
2021/07/16	6.2	12.15	0	0.00	12.05	6.2	2,549	0.24%
2021/07/15	5	12.05	1	12.05	12.15	4	2,607	0.15%
2021/07/14	9	12.02	39	12.00	12.00	-30	2,699	-1.11%
2021/07/13	3	12.35	2	12.40	12.15	1	2,913	0.03%
2021/07/12	2.5	12.41	1.2	12.49	12.55	1.3	2,946	0.04%
2021/07/09	0.2	12.15	0	0.00	11.95	0.2	2,926	0.01%
2021/07/08	1.2	12.21	0	0.00	12.10	1.2	3,033	0.04%
2021/07/07	0	0.00	9	12.16	12.25	-9	3,143	-0.29%
2021/07/06	1	12.15	7	12.20	12.15	-6	3,256	-0.18%
2021/07/05	0	0.00	6	12.11	12.15	-6	3,328	-0.18%
2021/07/02	1	11.95	1	12.10	12.00	0	3,463	0.00%
2021/07/01	7.6	12.01	2	12.20	12.00	5.6	3,641	0.15%
2021/06/30	0.1	12.20	11	12.11	12.20	-10.9	3,673	-0.30%
2021/06/29	1.2	11.97	0	0.00	11.90	1.2	3,720	0.03%
2021/06/28	1	12.15	0	0.00	12.10	1	3,739	0.03%
2021/06/25	1.1	12.30	13	12.44	12.30	-11.9	3,780	-0.31%
2021/06/24	1	12.25	0	0.00	12.30	1	3,973	0.03%
2021/06/23	2	12.30	0.1	12.15	12.25	1.9	4,054	0.05%
2021/06/22	1.2	12.27	5	12.37	12.20	-3.8	4,090	-0.09%
2021/06/21	55	12.34	0	0.00	12.30	55	4,139	1.33%
2021/06/18	0	0.00	11	12.84	12.75	-11	4,421	-0.25%
2021/06/17	1	12.90	1	12.85	12.85	0	4,820	0.00%
2021/06/15	0	0.00	2.6	13.05	12.95	-2.6	4,999	-0.05%
2021/06/11	10.1	13.00	0	0.00	12.95	10.1	5,117	0.20%
2021/06/09	0	0.00	1	12.90	12.80	-1	5,114	-0.02%
2021/06/08	0	0.00	2	12.75	12.75	-2	5,111	-0.04%
2021/06/07	5	12.52	3	12.82	12.70	2	5,113	0.04%
2021/06/04	2.3	12.96	0	0.00	12.90	2.3	5,102	0.05%
2021/06/03	0	0.00	17	13.13	13.05	-17	5,096	-0.33%
2021/06/02	0	0.00	8	13.08	13.00	-8	5,089	-0.16%
2021/06/01	0	0.00	9	13.03	13.20	-9	5,080	-0.18%
2021/05/31	5	12.95	2	13.00	12.90	3	5,058	0.06%
2021/05/28	5	13.18	12	13.19	13.15	-7	5,020	-0.14%
2021/05/27	3.1	12.97	7.1	13.18	12.90	-4	4,992	-0.08%
2021/05/26	11.1	13.19	11.2	13.22	13.25	-0.1	4,940	0.00%
2021/05/25	1	12.30	0	0.00	12.25	1	4,848	0.02%
2021/05/21	0	0.00	5	11.60	11.70	-5	4,853	-0.10%
2021/05/20	1	11.80	16	11.79	11.45	-15	4,884	-0.31%
2021/05/19	20.1	11.64	20	11.63	11.70	0.1	4,880	0.00%
2021/05/18	20	11.73	11	11.62	11.85	9	4,881	0.18%
2021/05/17	11	11.03	6	10.83	10.80	5	4,852	0.10%
2021/05/14	6.1	12.12	8	12.33	11.90	-1.9	4,802	-0.04%
2021/05/13	5	12.13	10	12.20	12.25	-5	4,726	-0.11%
2021/05/12	18	11.91	24	12.42	11.80	-6	4,666	-0.13%
2021/05/11	8	13.26	2.1	12.83	13.00	5.9	4,585	0.13%
2021/05/10	6	13.92	13	14.07	14.05	-7	4,508	-0.16%
2021/05/07	2	13.45	0	0.00	13.45	2	4,449	0.04%
2021/05/06	2.1	13.20	11	13.13	13.15	-8.9	4,442	-0.20%
2021/05/04	19	12.85	0	0.00	12.75	19	4,451	0.43%
2021/05/03	11.2	13.79	1	13.90	13.65	10.2	4,396	0.23%
2021/04/29	0	0.00	21	14.36	14.25	-21	4,354	-0.48%
2021/04/28	25	14.33	11	14.30	14.45	14	4,328	0.32%
2021/04/27	14	14.50	0	0.00	14.50	14	4,320	0.32%
2021/04/26	1	14.55	2	14.55	14.40	-1	4,278	-0.02%
2021/04/23	0	0.00	5	14.31	14.35	-5	4,232	-0.12%
2021/04/22	13	14.50	1	14.35	14.00	12	4,220	0.28%
2021/04/21	3.3	14.65	21.1	14.56	14.55	-17.8	4,150	-0.43%
2021/04/20	15	14.80	18	14.85	14.85	-3	4,164	-0.07%
2021/04/19	31	15.02	46	14.80	15.10	-15	4,136	-0.36%
2021/04/16	4	14.10	8	14.18	14.35	-4	3,937	-0.10%
2021/04/15	1.1	14.00	5	14.10	14.05	-3.9	3,908	-0.10%
2021/04/14	7	14.04	45.1	13.87	14.00	-38.1	3,919	-0.97%
2021/04/13	16.1	14.50	23	14.32	14.15	-7	3,905	-0.18%
2021/04/12	39.4	14.52	44	14.49	14.70	-4.6	3,861	-0.12%
2021/04/09	6.1	14.08	36	14.18	14.15	-29.9	3,825	-0.78%
2021/04/08	65	14.52	36	14.64	14.40	29	3,830	0.76%
2021/04/07	37	14.39	29	14.48	14.75	8	3,766	0.21%
2021/04/06	21	13.67	3	13.70	13.65	18	3,785	0.48%
2021/04/01	22	13.63	0	0.00	13.60	22	4,140	0.53%
2021/03/31	1	13.90	8	13.88	13.80	-7	4,304	-0.16%
2021/03/30	25	13.84	10.5	13.78	13.80	14.6	4,279	0.34%
2021/03/29	61	13.98	42.8	14.10	13.90	18.2	4,259	0.43%
2021/03/26	34	13.26	1.2	13.27	13.95	32.8	4,131	0.79%
2021/03/25	21	13.10	3	13.10	13.05	18	4,124	0.44%
2021/03/24	23	13.03	2	13.03	13.35	21	4,184	0.50%
2021/03/23	78	13.50	23.1	13.10	13.10	55	4,180	1.31%
2021/03/22	58.1	13.87	37.5	13.84	14.10	20.6	3,908	0.53%
2021/03/19	10	12.75	42	12.48	12.85	-32	3,546	-0.90%
2021/03/18	5	12.29	10	12.30	12.30	-5	3,497	-0.14%
2021/03/17	26.1	12.17	70	12.36	12.50	-43.9	3,543	-1.24%
2021/03/16	12	11.69	2	11.70	11.90	10	3,677	0.27%
2021/03/12	0	11.85	5	11.50	11.45	-5	4,020	-0.12%
2021/03/11	2	11.45	0	0.00	11.45	2	4,040	0.05%
2021/03/10	2	11.35	0	0.00	11.30	2	4,058	0.05%
2021/03/09	0	11.45	2	11.33	11.35	-2	4,100	-0.05%
2021/03/08	4	11.60	0	0.00	11.45	4	4,202	0.10%
2021/03/05	2	11.65	0	0.00	11.65	2	4,232	0.05%
2021/03/04	3	11.80	1	11.85	11.80	2	4,264	0.05%
2021/03/03	1	11.65	0	0.00	11.80	1	4,298	0.02%
2021/03/02	1	11.65	3	12.00	11.65	-2	4,294	-0.05%
2021/02/26	5	11.85	0	0.00	11.85	5	4,289	0.12%
2021/02/25	0	0.00	1	12.05	12.00	-1	4,293	-0.02%
2021/02/24	5	11.95	2	11.90	11.90	3	4,303	0.07%
2021/02/23	0	0.00	2	12.18	12.15	-2	4,297	-0.05%
2021/02/22	3	12.12	18	12.09	12.00	-15	4,300	-0.35%
2021/02/19	5	11.95	0.2	11.70	11.95	4.8	4,272	0.11%
2021/02/18	5	11.85	0	11.50	11.85	5	4,262	0.12%
2021/02/17	0	0.00	16	11.20	11.25	-16	4,249	-0.38%
2021/02/05	6	11.24	12	11.39	11.35	-6	4,270	-0.14%
2021/02/04	0	0.00	8	11.50	11.35	-8	4,266	-0.19%
2021/02/03	0	0.00	6	11.38	11.50	-6	4,258	-0.14%
2021/02/02	0	0.00	5	11.35	11.40	-5	4,244	-0.12%
2021/01/29	0	11.85	1	11.70	11.50	-1	4,222	-0.02%
2021/01/28	4	11.80	0	12.00	11.85	4	4,201	0.10%
2021/01/27	0	0.00	31	11.68	11.80	-31	4,178	-0.74%
2021/01/26	98	11.88	3.2	11.82	11.80	94.8	4,159	2.28%
2021/01/25	0.3	11.32	0	0.00	11.40	0.3	4,095	0.01%
2021/01/22	0	0.00	1	11.30	11.15	-1	4,062	-0.02%
2021/01/21	0	0.00	20	11.23	11.25	-20	4,036	-0.50%
2021/01/20	4.2	11.16	2	11.25	11.05	2.2	4,009	0.05%
2021/01/19	10	11.90	2	11.83	11.85	8	3,966	0.20%
2021/01/18	0	0.00	6	11.96	11.90	-6	3,955	-0.15%
2021/01/15	6	11.97	0	0.00	11.80	6	3,974	0.15%
2021/01/14	5	12.35	6	12.33	12.30	-1	3,981	-0.03%
2021/01/13	8	12.88	20	12.71	12.70	-12	3,945	-0.30%
2021/01/12	2	12.05	8	12.28	12.65	-6	3,857	-0.16%
2021/01/11	0	0.00	2	12.20	12.15	-2	3,791	-0.05%
2021/01/08	2	11.85	10	11.95	11.90	-8	3,764	-0.21%
2021/01/07	12.1	12.10	17	11.83	12.05	-4.9	3,730	-0.13%
2021/01/06	26.2	12.14	0	0.00	11.90	26.2	3,686	0.71%
2021/01/05	14	12.79	25	12.95	12.65	-11	3,585	-0.31%
2021/01/04	9	13.38	2	13.30	13.10	7	3,512	0.20%
2020/12/31	16	13.24	8	13.02	13.20	8	3,432	0.23%
2020/12/30	8.1	13.07	53	13.04	12.90	-45	3,356	-1.34%
2020/12/29	73	13.29	38.4	13.48	13.20	34.7	3,275	1.06%
2020/12/28	58	13.43	71.2	13.42	13.55	-13.2	3,069	-0.43%
2020/12/25	12.4	12.12	13.3	12.34	12.35	-0.9	2,664	-0.04%
2020/12/24	1	11.20	0	0.00	11.25	1	2,433	0.04%
2020/12/23	4	11.36	12	10.92	11.20	-8	2,415	-0.33%
2020/12/22	16	11.60	7	11.71	11.25	9	2,390	0.38%
2020/12/21	23	12.02	20.2	11.95	11.95	2.8	2,337	0.12%
2020/12/18	21	11.96	3	11.97	11.85	18	2,268	0.79%
2020/12/17	6	11.67	20	11.70	11.70	-14	2,167	-0.65%
2020/12/16	0.2	12.00	8	11.36	11.25	-7.8	2,131	-0.37%
2020/12/15	2	11.25	11	11.31	11.20	-9	2,116	-0.43%
2020/12/14	7	11.74	3	11.57	11.65	4	2,065	0.19%
2020/12/11	43.2	11.69	28	11.29	11.40	15.2	2,005	0.76%
2020/12/10	49.9	11.82	18	12.05	12.00	31.9	1,874	1.70%
2020/12/09	86	11.18	21	11.34	11.85	65	1,612	4.03%
2020/12/08	29.7	10.22	9	10.21	10.80	20.7	1,382	1.50%
2020/12/07	14	9.98	4	10.06	9.97	10	1,281	0.78%
2020/12/04	2	10.00	0	0.00	9.98	2	1,260	0.16%
2020/12/03	26	10.03	24	9.96	9.95	2	1,269	0.16%
2020/12/02	24	10.04	1	10.35	10.20	23	1,232	1.87%
2020/12/01	23	9.92	5	9.93	9.94	18	1,124	1.60%
2020/11/30	12	9.80	0	0.00	9.83	12	1,095	1.10%
2020/11/27	2	9.63	0	0.00	9.64	2	1,048	0.19%
2020/11/26	1	9.48	0	0.00	9.49	1	1,008	0.10%
2020/11/25	4.1	9.42	1	9.51	9.45	3.1	1,009	0.31%
2020/11/24	6	9.48	0	0.00	9.44	6	1,004	0.60%
2020/11/23	15	9.53	40	9.52	9.50	-25	992	-2.52%
2020/11/19	20	9.43	0	0.00	9.40	20	946	2.11%
2020/11/18	5	9.27	1.7	9.23	9.24	3.3	914	0.36%
2020/11/16	4	9.15	0	0.00	9.12	4	922	0.43%
2020/11/13	3	9.36	0	0.00	9.35	3	927	0.32%
2020/11/12	0.1	9.10	3	9.09	9.06	-2.9	962	-0.31%
2020/11/11	0.1	9.06	0	0.00	8.96	0.1	997	0.01%
2020/11/10	5.1	8.99	0	0.00	9.04	5.1	1,002	0.51%
2020/11/03	0	8.95	1	8.93	8.94	-1	1,033	-0.10%
2020/11/02	1	8.83	0	0.00	8.80	1	1,044	0.10%
2020/10/30	0.2	8.97	0	0.00	8.83	0.2	1,054	0.02%
2020/10/29	2.1	8.88	0	0.00	8.89	2.1	1,065	0.19%
2020/10/28	0.3	9.15	0	0.00	8.95	0.3	1,073	0.03%
2020/10/27	0.4	9.27	0	0.00	9.01	0.4	1,080	0.04%
2020/10/26	1	9.06	0	0.00	9.06	1	1,123	0.09%
2020/10/23	22	9.40	0	0.00	9.15	22	1,137	1.93%
2020/10/22	1.1	8.90	0	0.00	9.42	1.1	1,115	0.09%
2020/10/21	0.3	8.98	1	8.88	8.86	-0.7	1,069	-0.07%
2020/10/20	0	8.97	0	0.00	8.79	0	1,073	0.00%
2020/10/16	2	8.89	0	0.00	8.83	2	1,083	0.18%
2020/10/13	0	0.00	1	8.91	8.96	-1	1,098	-0.09%
2020/10/12	1	8.88	0	0.00	8.78	1	1,098	0.09%
2020/10/07	1	8.91	0	0.00	8.95	1	1,106	0.09%
2020/10/06	0	0.00	3	9.04	9.01	-3	1,116	-0.27%
2020/09/28	2	9.00	0	0.00	8.99	2	1,182	0.17%
2020/09/23	0.1	9.33	0	0.00	9.21	0.1	1,223	0.01%
2020/09/22	1	9.33	0	0.00	9.34	1	1,302	0.08%
2020/09/21	0	0.00	1	9.45	9.48	-1	1,353	-0.07%
2020/09/18	0	0.00	23	9.45	9.45	-23	1,395	-1.65%
2020/09/15	1	9.20	1	9.20	9.20	0	1,385	0.00%
2020/09/10	0	0.00	1	9.52	9.47	-1	1,360	-0.07%
2020/09/08	5	9.68	17	9.65	9.43	-12	1,351	-0.89%
2020/09/07	0	0.00	13	9.27	9.36	-13	1,327	-0.98%
2020/09/04	1	9.23	0	0.00	9.27	1	1,327	0.08%
2020/09/03	1	9.35	0	0.00	9.33	1	1,332	0.08%
2020/09/01	2	9.30	1	9.38	9.35	1	1,341	0.07%
2020/08/28	6	9.19	0	0.00	9.21	6	1,413	0.42%
2020/08/27	13	9.30	1	9.26	9.26	12	1,412	0.85%
2020/08/26	0	0.00	2	9.20	9.20	-2	1,409	-0.14%
2020/08/25	0	0.00	1	9.28	9.19	-1	1,410	-0.07%
2020/08/24	2	9.15	0	0.00	9.13	2	1,406	0.14%
2020/08/21	3	9.14	0	0.00	9.14	3	1,410	0.21%
2020/08/19	17	9.52	0	0.00	9.44	17	1,387	1.23%
2020/08/18	1	9.81	11	9.48	9.72	-10	1,366	-0.73%
2020/08/17	4	9.29	27	9.42	9.50	-23	1,294	-1.78%
2020/08/14	0	0.00	10	9.10	9.15	-10	1,249	-0.80%
2020/08/13	0	0.00	10	9.10	9.04	-10	1,253	-0.80%
2020/08/12	5	9.03	5	8.98	8.98	0	1,282	0.00%
2020/08/11	0	0.00	1	9.18	9.11	-1	1,293	-0.08%
2020/07/31	7	9.46	0	0.00	9.48	7	1,310	0.53%
2020/07/30	3	9.45	2	9.64	9.65	1	1,308	0.08%
2020/07/29	2	9.04	24	9.52	9.60	-22	1,267	-1.74%
2020/07/28	10	9.00	0	0.00	8.95	10	1,255	0.80%
2020/07/27	11	9.26	0	0.00	9.17	11	1,267	0.87%
2020/07/24	4	9.44	14	9.36	9.34	-10	1,316	-0.76%
2020/07/22	0	0.00	10	9.60	9.61	-10	1,325	-0.75%
2020/07/21	0	0.00	7	9.49	9.48	-7	1,322	-0.53%
2020/07/17	10	9.52	0	0.00	9.34	10	1,331	0.75%
2020/07/14	10	9.72	0	0.00	9.72	10	1,417	0.71%
2020/07/13	5	9.79	1	9.78	9.79	4	1,491	0.27%
2020/07/09	0	0.00	6	10.09	10.05	-6	1,495	-0.40%
2020/07/08	0	0.00	1	10.20	10.20	-1	1,483	-0.07%
2020/07/07	0	0.00	20	10.15	10.10	-20	1,465	-1.36%
2020/07/06	0	0.00	31	10.21	10.15	-31	1,459	-2.12%
2020/07/03	0	0.00	3	10.15	10.10	-3	1,449	-0.21%
2020/07/02	11	10.24	0	0.00	10.15	11	1,448	0.76%
2020/07/01	4	10.32	25	10.21	10.40	-21	1,421	-1.48%
2020/06/30	10	10.17	0	0.00	9.90	10	1,334	0.75%
2020/06/29	0	0.00	3	9.97	10.05	-3	1,280	-0.23%
2020/06/24	4	9.16	0	0.00	9.17	4	1,225	0.33%
2020/06/23	3	9.22	0	0.00	9.22	3	1,235	0.24%
2020/06/22	0	0.00	1	9.26	9.26	-1	1,236	-0.08%
2020/06/17	2	9.31	0	0.00	9.30	2	1,244	0.16%
2020/06/16	4	9.22	0	0.00	9.23	4	1,262	0.32%
2020/06/15	0	0.00	20	9.22	9.16	-20	1,296	-1.54%
2020/06/12	2	9.24	10	9.27	9.29	-8	1,316	-0.61%
2020/06/11	2	9.79	0	0.00	9.52	2	1,329	0.15%
2020/06/10	10	9.87	0	0.00	9.81	10	1,337	0.75%
2020/06/09	40	9.99	0	0.00	9.93	40	1,380	2.90%
2020/06/08	20	10.03	0	0.00	9.99	20	1,403	1.43%
2020/06/05	21	10.06	13	10.33	10.25	8	1,390	0.58%
2020/06/04	10	9.73	0	0.00	9.98	10	1,353	0.74%
2020/06/03	2	9.63	0	0.00	9.65	2	1,359	0.15%
2020/06/01	2	9.52	0	0.00	9.53	2	1,367	0.15%
2020/05/29	0	0.00	1	9.40	9.38	-1	1,370	-0.07%
2020/05/28	3	9.70	0	0.00	9.43	3	1,379	0.22%
2020/05/26	2	9.61	2	9.62	9.62	0	1,394	0.00%
2020/05/22	3	9.70	0	0.00	9.70	3	1,404	0.21%
2020/05/21	1	9.89	0	0.00	9.90	1	1,408	0.07%
2020/05/19	1	9.90	0	0.00	9.95	1	1,410	0.07%
2020/05/18	0	0.00	3	10.04	10.10	-3	1,390	-0.22%
2020/05/15	3	9.95	0	0.00	9.62	3	1,360	0.22%
2020/05/13	3	9.82	0	0.00	9.99	3	1,359	0.22%
2020/05/08	0	0.00	12	9.92	9.80	-12	1,369	-0.88%
2020/05/07	2	9.80	0	0.00	9.82	2	1,387	0.14%
2020/05/06	2	9.85	0	0.00	9.83	2	1,390	0.14%
2020/05/05	2	9.90	1	10.05	9.90	1	1,390	0.07%
2020/05/04	3	9.91	0	0.00	9.90	3	1,394	0.22%
2020/04/30	1	10.25	3	10.25	10.15	-2	1,400	-0.14%
2020/04/29	2	9.89	8	10.06	10.40	-6	1,407	-0.43%
2020/04/28	0	0.00	3	9.70	9.72	-3	1,366	-0.22%
2020/04/27	1	9.70	11	9.63	9.68	-10	1,420	-0.70%
2020/04/24	2	9.50	0	0.00	9.51	2	1,442	0.14%
2020/04/23	0	0.00	1	9.75	9.64	-1	1,549	-0.06%
2020/04/22	0	0.00	2	9.58	9.75	-2	1,576	-0.13%
2020/04/21	1.1	9.61	0	0.00	9.60	1.1	1,569	0.07%
2020/04/20	0	0.00	4	9.88	9.82	-4	1,554	-0.26%
2020/04/17	0.1	9.95	6	10.07	9.81	-5.9	1,546	-0.38%
2020/04/16	6	9.41	0	0.00	9.86	6	1,494	0.40%
2020/04/15	0	0.00	10	8.52	8.97	-10	1,432	-0.70%
2020/04/14	1.1	8.15	0	0.00	8.16	1.1	1,411	0.08%
2020/04/09	0	0.00	1	8.14	8.20	-1	1,432	-0.07%
2020/04/08	20	8.09	2	8.12	8.20	18	1,428	1.26%
2020/03/27	4	7.15	10	7.16	7.10	-6	1,424	-0.42%
2020/03/25	4	7.08	27	7.08	7.02	-23	1,413	-1.63%
2020/03/24	0	0.00	6	6.71	6.80	-6	1,412	-0.42%
2020/03/23	1	6.44	0	0.00	6.40	1	1,408	0.07%
2020/03/20	0	0.00	20	6.59	6.72	-20	1,406	-1.42%
2020/03/19	0	0.00	2	6.15	6.24	-2	1,397	-0.14%
2020/03/18	5	6.60	20	6.69	6.75	-15	1,368	-1.10%
2020/03/17	0	0.00	10	6.64	6.50	-10	1,359	-0.74%
2020/03/16	1	7.51	0	0.00	7.16	1	1,354	0.07%
2020/03/13	3	7.34	90	7.45	7.55	-87	1,343	-6.47%
2020/03/12	0	0.00	15	8.16	8.12	-15	1,300	-1.15%
2020/03/11	23	9.10	0	0.00	8.90	23	1,281	1.80%
2020/03/10	30	8.98	22	9.03	9.11	8	1,275	0.63%
2020/03/09	13	9.71	21	9.41	9.30	-8	1,259	-0.64%
2020/03/06	22	9.98	1	9.98	9.97	21	1,257	1.67%
2020/03/05	1	10.10	12	10.10	10.15	-11	1,292	-0.85%
2020/03/04	0	0.00	20	9.95	9.94	-20	1,300	-1.54%
2020/03/03	1	10.00	0	0.00	10.05	1	1,337	0.07%
2020/03/02	12	9.72	6	9.68	9.91	6	1,431	0.42%
2020/02/27	0	0.00	6	10.15	10.05	-6	1,485	-0.40%
2020/02/20	7	10.87	0	0.00	10.90	7	1,535	0.46%
2020/02/19	1	10.85	5	10.85	10.80	-4	1,539	-0.26%
2020/02/18	10	10.80	0	0.00	10.85	10	1,534	0.65%
2020/02/17	20	10.83	10	10.80	10.85	10	1,550	0.65%
2020/02/14	1	10.95	0	0.00	10.90	1	1,549	0.06%
2020/02/13	36	11.16	0	0.00	11.00	36	1,546	2.33%
2020/02/12	5	11.15	0	0.00	11.10	5	1,553	0.32%
2020/02/11	2	11.10	10	11.05	11.25	-8	1,566	-0.51%
2020/02/10	10	10.35	1	11.10	11.25	9	1,596	0.56%
2020/02/07	1	10.60	0	0.00	10.65	1	1,712	0.06%
2020/02/06	1	10.75	23	10.71	10.80	-22	1,710	-1.29%
2020/02/05	4	10.75	2	10.60	10.60	2	1,709	0.12%
2020/02/04	17	10.53	38	10.36	10.80	-21	1,701	-1.23%
2020/02/03	4	10.35	0	0.00	10.30	4	1,687	0.24%
2020/01/31	2	11.20	0	0.00	11.25	2	1,657	0.12%
2020/01/30	4	11.28	0	0.00	11.40	4	1,648	0.24%
2020/01/20	2	12.30	0	0.00	12.35	2	1,590	0.13%
2020/01/17	44	12.74	0	0.00	12.65	44	1,584	2.78%
2020/01/16	0	0.00	6	12.32	12.45	-6	1,477	-0.41%
2020/01/15	1.2	12.23	5	12.30	12.20	-3.8	1,450	-0.26%
2020/01/14	1	12.25	0	0.00	12.30	1	1,452	0.07%
2020/01/13	2	12.30	0	0.00	12.30	2	1,455	0.14%
2020/01/10	2	12.30	10	12.30	12.30	-8	1,466	-0.55%
2020/01/09	2	12.10	0	0.00	12.20	2	1,450	0.14%
2020/01/08	29	12.00	0	0.00	12.00	29	1,447	2.00%
2020/01/07	1	12.05	0	0.00	11.95	1	1,468	0.07%
2020/01/03	1	12.20	0	0.00	12.05	1	1,682	0.06%
2019/12/24	0	0.00	10	12.25	12.25	-10	1,668	-0.60%
2019/12/23	1	12.10	1	12.05	12.05	0	1,683	0.00%
2019/12/19	1	12.15	0	0.00	12.15	1	1,683	0.06%
2019/12/18	1	12.25	0	0.00	12.25	1	1,676	0.06%
2019/12/17	5	12.25	0	0.00	12.20	5	1,678	0.30%
2019/12/12	0	0.00	3	12.20	12.10	-3	1,657	-0.18%
2019/12/11	30	12.21	0	0.00	12.15	30	1,650	1.82%
2019/12/10	10	12.35	0	0.00	12.35	10	1,637	0.61%
2019/12/05	0	0.00	2	12.50	12.50	-2	1,626	-0.12%
2019/12/03	7	12.71	0	0.00	12.65	7	1,645	0.43%
2019/12/02	8	12.57	5	12.75	12.80	3	1,687	0.18%
2019/11/29	7	12.54	1	12.70	12.45	6	1,651	0.36%
2019/11/28	3	12.72	0	0.00	12.60	3	1,649	0.18%
2019/11/27	7	12.67	76	12.85	12.85	-69	1,610	-4.28%
2019/11/26	1	12.55	40	12.44	12.35	-39	1,508	-2.59%
2019/11/25	0	0.00	90	12.60	12.65	-90	1,444	-6.23%
2019/11/22	5	11.95	0	0.00	11.90	5	1,376	0.36%
2019/11/20	26.3	12.03	0	0.00	12.10	26.3	1,380	1.90%
2019/11/19	0	0.00	8	12.00	12.00	-8	1,376	-0.58%
2019/11/18	20	12.00	1	11.95	11.95	19	1,373	1.38%
2019/11/12	40	11.95	1	12.05	12.05	39	1,365	2.86%
2019/11/11	5	11.95	0	0.00	11.95	5	1,365	0.37%
2019/11/08	0	0.00	1	12.25	12.25	-1	1,347	-0.07%
2019/11/07	7	12.44	0	0.00	12.45	7	1,342	0.52%
2019/11/06	10	12.76	42	12.90	13.00	-32	1,290	-2.48%
2019/11/04	40	12.10	0	0.00	11.95	40	1,168	3.42%
2019/11/01	0	0.00	1	11.95	11.90	-1	1,177	-0.08%
2019/10/31	0	0.00	1	11.85	11.80	-1	1,195	-0.08%
2019/10/25	0	0.00	20	12.05	12.00	-20	1,266	-1.58%
2019/10/24	0	0.00	20	12.25	12.25	-20	1,276	-1.57%
2019/10/21	3	12.40	2	12.35	12.40	1	1,740	0.06%
2019/10/18	10	12.60	2	12.65	12.60	8	1,744	0.46%
2019/10/16	13	12.34	0	0.00	12.20	13	1,738	0.75%
2019/10/15	11	12.43	3	12.50	12.30	8	1,736	0.46%
2019/10/14	11	12.63	4	13.00	12.50	7	1,731	0.40%
2019/10/09	27	12.79	40	12.91	12.80	-13	1,682	-0.77%
2019/10/07	0	0.00	12	11.50	11.55	-12	1,529	-0.78%
2019/10/04	0	0.00	3	11.70	11.65	-3	1,529	-0.20%
2019/10/02	1	11.60	0	0.00	11.65	1	1,537	0.07%
2019/09/27	3	11.70	0	0.00	11.70	3	1,554	0.19%
2019/09/26	13	11.91	0	0.00	11.80	13	1,555	0.84%
2019/09/24	11	12.45	0	0.00	12.35	11	1,545	0.71%
2019/09/23	11	12.30	0	0.00	12.35	11	1,545	0.71%
2019/09/18	0	0.00	3	12.15	12.25	-3	1,560	-0.19%
2019/09/12	0	0.00	20	12.55	12.45	-20	1,566	-1.28%
2019/09/09	0	0.00	3	12.40	12.50	-3	1,557	-0.19%
2019/09/06	0	0.00	20	12.45	12.40	-20	1,560	-1.28%
2019/09/05	0	0.00	5	12.45	12.50	-5	1,568	-0.32%
2019/09/04	6	12.38	83	12.50	12.70	-77	1,545	-4.98%
2019/09/03	10	12.00	0	0.00	12.00	10	1,499	0.67%
2019/09/02	0	0.00	26	12.13	12.15	-26	1,503	-1.73%
2019/08/30	0	0.00	1	11.90	11.80	-1	1,493	-0.07%
2019/08/29	0	0.00	6	11.72	11.70	-6	1,497	-0.40%
2019/08/28	1	11.70	1	11.80	11.70	0	1,509	0.00%
2019/08/27	0	0.00	1	11.70	11.65	-1	1,534	-0.07%
2019/08/26	18	11.78	0	0.00	11.70	18	1,594	1.13%
2019/08/23	4	11.90	3	11.85	11.85	1	1,623	0.06%
2019/08/21	0	0.00	1	11.95	11.95	-1	1,678	-0.06%
2019/08/20	0	0.00	11	12.10	12.00	-11	1,688	-0.65%
2019/08/19	0	0.00	11	11.97	12.20	-11	1,682	-0.65%
2019/08/16	5	11.70	3	11.82	11.80	2	1,676	0.12%
2019/08/15	3	11.55	3	11.58	11.55	0	1,672	0.00%
2019/08/13	2	11.78	0	0.00	11.80	2	1,670	0.12%
2019/08/12	131	11.87	8	11.99	11.90	123	1,679	7.33%	大買/鉅額交易
2019/08/07	3	11.80	0	0.00	11.75	3	1,665	0.18%
2019/08/06	13	11.24	0	0.00	11.85	13	1,673	0.78%
2019/08/05	3	11.87	7	11.81	11.80	-4	1,656	-0.24%
2019/08/02	3	12.08	2	12.15	12.15	1	1,649	0.06%
2019/08/01	1	12.55	0	0.00	12.50	1	1,645	0.06%
2019/07/31	0	0.00	6	12.45	12.65	-6	1,641	-0.37%
2019/07/30	10	12.56	34	12.50	12.45	-24	1,631	-1.47%
2019/07/29	2	12.88	56	12.98	12.85	-54	1,608	-3.36%
2019/07/26	16	13.13	0	0.00	13.15	16	1,571	1.02%
2019/07/25	37	13.20	11	13.10	13.15	26	1,544	1.68%
2019/07/24	95	13.64	1	13.70	13.60	94	1,482	6.34%
2019/07/23	13	12.68	46	12.96	13.20	-33	1,278	-2.58%
2019/07/22	2	11.95	40	11.95	12.00	-38	1,098	-3.46%
2019/07/19	5	11.85	2	11.85	11.80	3	1,103	0.27%
2019/07/18	5	12.05	0	0.00	11.85	5	1,116	0.45%
2019/07/17	0	0.00	1	12.10	12.10	-1	1,109	-0.09%
2019/07/16	11	12.26	13	12.35	12.30	-2	1,106	-0.18%
2019/07/15	9	11.98	0	0.00	12.20	9	1,094	0.82%
2019/07/12	3	11.98	0	0.00	12.00	3	1,089	0.28%
2019/07/08	10	12.20	0	0.00	12.05	10	1,135	0.88%
2019/07/05	5	12.20	2	12.15	12.20	3	1,196	0.25%
2019/07/04	0	0.00	1	12.00	12.00	-1	1,197	-0.08%
2019/07/03	1	12.00	0	0.00	12.00	1	1,258	0.08%
2019/07/01	10	11.85	4	11.85	11.85	6	1,302	0.46%
2019/06/28	0	0.00	5	11.90	11.90	-5	1,322	-0.38%
2019/06/26	4	11.55	0	0.00	11.50	4	1,403	0.29%
2019/06/25	1	11.65	0	0.00	11.60	1	1,420	0.07%
2019/06/24	0	0.00	1	11.95	11.85	-1	1,435	-0.07%
2019/06/21	3	11.95	0	0.00	11.85	3	1,525	0.20%
2019/06/17	0	0.00	4	12.05	11.95	-4	1,868	-0.21%
2019/06/11	6	11.85	0	0.00	11.85	6	1,998	0.30%
2019/06/10	0	0.00	2	12.20	12.15	-2	2,212	-0.09%
2019/06/05	30	12.28	0	0.00	12.25	30	2,323	1.29%
2019/06/03	0	0.00	5	12.30	12.25	-5	2,389	-0.21%
2019/05/31	4	12.60	58	12.61	12.50	-54	2,381	-2.27%
2019/05/30	20	11.85	33	11.95	11.80	-13	2,339	-0.56%
2019/05/29	26	12.07	1	11.55	12.10	25	2,382	1.05%
2019/05/27	3	10.75	0	0.00	10.60	3	2,405	0.12%
2019/05/24	6	10.95	0	0.00	10.90	6	2,470	0.24%
2019/05/22	31	11.10	1	11.25	11.10	30	2,955	1.01%
2019/05/17	1	11.05	0	0.00	10.85	1	3,348	0.03%
2019/05/16	0	0.00	19	11.43	11.25	-19	3,741	-0.51%
2019/05/14	3	11.22	0	0.00	11.40	3	4,398	0.07%
2019/05/13	2.2	11.34	0	0.00	11.30	2.2	4,400	0.05%
2019/05/09	0	0.00	7	11.66	11.30	-7	4,471	-0.16%
2019/05/06	1	11.90	0	0.00	11.75	1	4,504	0.02%
2019/05/03	0	0.00	4	12.05	12.00	-4	4,511	-0.09%
2019/04/30	0	0.00	2	11.90	11.95	-2	4,589	-0.04%
2019/04/29	9	11.88	0	0.00	11.75	9	4,624	0.19%
2019/04/26	2	12.05	0	0.00	12.05	2	4,618	0.04%
2019/04/25	5	12.32	0	0.00	12.30	5	4,622	0.11%
2019/04/24	2	12.55	3	12.60	12.50	-1	4,648	-0.02%
2019/04/23	0	0.00	1	12.90	12.80	-1	4,643	-0.02%
2019/04/18	21	13.04	10	12.90	12.90	11	4,800	0.23%
2019/04/15	0	0.00	20	13.40	13.40	-20	4,931	-0.41%
2019/04/12	20	13.10	1	13.05	13.00	19	4,927	0.39%
2019/04/11	2	13.23	20	13.10	13.15	-18	4,925	-0.37%
2019/04/03	0	0.00	4	13.35	13.35	-4	4,850	-0.08%
2019/04/01	10	13.60	24	13.58	13.55	-14	4,882	-0.29%
2019/03/29	22	13.20	10	13.20	13.30	12	4,821	0.25%
2019/03/28	2	13.25	0	0.00	13.15	2	4,824	0.04%
2019/03/27	15	13.40	0	0.00	13.40	15	4,819	0.31%
2019/03/26	0	0.00	25	13.60	13.45	-25	4,811	-0.52%
2019/03/25	26	13.13	13	13.01	13.05	13	4,727	0.28%
2019/03/22	10	13.82	88	13.91	13.70	-78	4,668	-1.67%
2019/03/21	27	13.90	1	13.90	13.85	26	4,603	0.56%
2019/03/20	0	0.00	33	14.15	13.90	-33	4,620	-0.71%
2019/03/18	22	13.79	0	0.00	13.65	22	4,521	0.49%
2019/03/15	2	13.80	2	13.65	13.75	0	4,508	0.00%
2019/03/14	0	0.00	50	13.45	13.55	-50	4,478	-1.12%
2019/03/13	110	13.97	16	13.85	13.55	94	4,484	2.10%	大買/
2019/03/12	44	13.83	49	13.76	13.85	-5	4,278	-0.12%
2019/03/07	1	13.35	0	0.00	13.35	1	4,495	0.02%
2019/03/05	0	13.70	1	13.70	13.60	-1	4,592	-0.02%
2019/03/04	1	13.45	10	13.65	13.75	-9	4,615	-0.19%
2019/02/26	1	13.80	5	13.90	13.60	-4	4,549	-0.09%
2019/02/25	10	13.70	3	13.78	13.75	7	4,624	0.15%
2019/02/22	30	13.91	26	13.90	13.90	4	4,631	0.09%
2019/02/21	62	14.26	83	14.33	14.20	-21	4,791	-0.44%
2019/02/20	4	13.43	57	13.66	13.80	-53	4,419	-1.20%
2019/02/19	33	13.36	37	13.45	13.40	-4	4,383	-0.09%
2019/02/18	50	13.50	18	13.41	13.30	32	4,282	0.75%
2019/02/15	114	13.29	84	13.41	13.50	30	4,257	0.70%	大買/
2019/02/14	48	13.05	73	12.96	13.30	-25	3,899	-0.64%
2019/02/13	51	12.05	6	12.00	12.10	45	3,326	1.35%
2019/02/11	8	11.68	0	0.00	11.60	8	3,355	0.24%
2019/01/30	0	0.00	10	11.58	11.60	-10	3,357	-0.30%
2019/01/24	0	0.00	6	12.05	11.95	-6	3,561	-0.17%
2019/01/23	0	0.00	4	12.06	11.95	-4	3,627	-0.11%
2019/01/21	5	12.15	0	0.00	12.00	5	3,609	0.14%
2019/01/16	5	12.20	15	12.15	11.95	-10	3,757	-0.27%
2019/01/15	3	11.92	0	0.00	12.00	3	3,741	0.08%
2019/01/14	0	0.00	26	11.93	11.95	-26	3,748	-0.69%
2019/01/11	22	11.90	40	12.00	11.85	-18	3,767	-0.48%
2019/01/10	25	12.28	30	12.15	12.15	-5	3,805	-0.13%
2019/01/09	10	12.10	3	12.25	12.10	7	3,700	0.19%
2019/01/08	51	11.91	11	11.68	11.95	40	3,617	1.11%
2019/01/07	7	11.49	3	11.50	11.45	4	3,607	0.11%
2019/01/04	5	11.15	30	11.15	11.20	-25	3,657	-0.68%
2019/01/03	0	0.00	1	11.40	11.30	-1	3,719	-0.03%
2019/01/02	33	11.40	5	11.39	11.40	28	3,756	0.75%
2018/12/28	1	11.05	0	0.00	11.20	1	3,732	0.03%
2018/12/27	0	0.00	10	11.20	11.15	-10	3,805	-0.26%
2018/12/25	10	11.35	8	11.25	11.15	2	3,873	0.05%
2018/12/24	8	11.15	0	0.00	11.25	8	3,960	0.20%
2018/12/22	0	0.00	1	11.05	11.05	-1	4,167	-0.02%
2018/12/20	0	0.00	1	11.45	11.15	-1	4,676	-0.02%
2018/12/19	5	11.40	12	11.45	11.45	-7	4,823	-0.15%
2018/12/18	0	0.00	2	11.55	11.45	-2	4,927	-0.04%
2018/12/14	0	0.00	4	11.83	11.70	-4	4,984	-0.08%
2018/12/13	10	11.95	31	11.96	11.90	-21	4,992	-0.42%
2018/12/12	31	11.95	22	11.88	11.90	9	4,985	0.18%
2018/12/10	3	11.50	0	0.00	11.50	3	5,190	0.06%
2018/12/06	5	11.91	8	12.05	11.45	-3	5,373	-0.06%
2018/12/05	0	0.00	10	12.15	12.25	-10	5,403	-0.19%
2018/12/04	5	12.45	11	12.50	12.45	-6	5,557	-0.11%
2018/12/03	17	12.36	25	12.46	12.45	-8	5,681	-0.14%
2018/11/30	64	12.48	12	12.40	12.10	52	5,737	0.91%
2018/11/29	9	12.40	4	12.43	12.55	5	5,547	0.09%
2018/11/28	2	12.05	11	12.02	12.15	-9	5,492	-0.16%
2018/11/26	2	11.80	0	0.00	11.60	2	5,495	0.04%
2018/11/23	9	11.76	7	11.57	11.60	2	5,515	0.04%
2018/11/22	13	12.22	16	12.37	11.70	-3	5,509	-0.05%
2018/11/21	7	12.02	22	11.90	12.00	-15	5,440	-0.28%
2018/11/20	19	12.16	2	12.20	12.15	17	5,402	0.31%
2018/11/19	16	11.49	19	11.44	11.60	-3	5,232	-0.06%
2018/11/16	25	11.52	20	11.50	11.25	5	5,282	0.09%
2018/11/15	0	0.00	6	11.18	11.20	-6	5,284	-0.11%
2018/11/14	14	11.14	9	11.07	11.00	5	5,706	0.09%
2018/11/13	1	10.55	1	10.60	10.75	0	5,712	0.00%
2018/11/09	11	11.18	5	11.05	11.00	6	6,495	0.09%
2018/11/08	0	0.00	5	11.25	11.10	-5	6,657	-0.08%
2018/11/07	13	11.08	30	11.25	11.10	-17	6,825	-0.25%
2018/11/06	31	11.11	17	11.18	11.00	14	7,162	0.20%
2018/11/02	0	0.00	10	10.70	10.60	-10	7,525	-0.13%
2018/11/01	0	0.00	1	10.25	10.25	-1	7,496	-0.01%
2018/10/31	0	0.00	1	10.00	10.20	-1	7,509	-0.01%
2018/10/30	3	9.56	0	0.00	9.80	3	7,544	0.04%
2018/10/29	5	9.53	2	9.80	9.45	3	7,531	0.04%
2018/10/26	5	9.61	2	9.61	9.60	3	7,602	0.04%
2018/10/25	4	10.11	7	10.19	9.95	-3	7,731	-0.04%
2018/10/24	4	11.15	11	11.13	11.05	-7	7,651	-0.09%
2018/10/23	1	11.35	0	0.00	11.05	1	7,627	0.01%
2018/10/19	0	0.00	1	11.00	11.15	-1	7,666	-0.01%
2018/10/18	0	0.00	1	11.30	11.20	-1	7,659	-0.01%
2018/10/17	3	11.25	10	11.55	11.10	-7	7,625	-0.09%
2018/10/16	4	11.40	2	11.45	11.20	2	7,669	0.03%
2018/10/15	6	11.57	11	11.38	11.40	-5	7,714	-0.06%
2018/10/12	63	10.86	3	11.25	11.40	60	7,700	0.78%
2018/10/11	29	11.61	60	11.55	11.55	-31	7,646	-0.41%
2018/10/09	11	12.95	1	12.85	12.80	10	7,611	0.13%
2018/10/08	13	12.85	0	0.00	13.00	13	7,590	0.17%
2018/10/05	0	0.00	10	13.60	12.85	-10	7,612	-0.13%
2018/10/04	43	13.95	3	13.92	13.75	40	7,692	0.52%
2018/10/03	98	14.13	1	14.10	14.00	97	7,693	1.26%
2018/10/02	125	14.48	143	14.55	14.40	-18	7,712	-0.23%	大買/大賣/
2018/10/01	62	14.65	373	14.57	14.60	-311	7,767	-4.00%	大賣/鉅額交易
2018/09/28	770	14.47	484	14.61	14.75	286	7,659	3.73%	大買/大賣/鉅額交易
2018/09/27	11	13.83	35	13.80	13.90	-24	7,228	-0.33%
2018/09/26	123	13.74	167	13.96	13.85	-44	7,241	-0.61%	大買/大賣/
2018/09/25	18	13.75	27	13.39	13.65	-9	7,153	-0.13%
2018/09/21	30	13.13	0	0.00	13.25	30	7,089	0.42%
2018/09/20	5	13.20	24	13.13	13.15	-19	7,071	-0.27%
2018/09/19	0	0.00	2	13.50	13.40	-2	7,074	-0.03%
2018/09/18	24	13.28	22	13.40	13.30	2	7,094	0.03%
2018/09/17	2	13.75	9	13.68	13.65	-7	7,134	-0.10%
2018/09/14	12	13.67	20	13.71	13.85	-8	7,143	-0.11%
2018/09/13	10	13.61	10	13.85	13.85	0	7,001	0.00%
2018/09/12	14	12.21	8	12.32	12.60	6	6,890	0.09%
2018/09/11	13	12.28	4	11.90	12.50	9	7,002	0.13%
2018/09/10	13	12.39	6	12.93	12.00	7	7,069	0.10%
2018/09/07	31	13.41	65	13.54	13.30	-34	7,256	-0.47%
2018/09/06	13	14.64	9	14.61	14.20	4	7,189	0.06%
2018/09/05	8	15.10	17	15.15	15.00	-9	7,131	-0.13%
2018/09/04	5	15.01	7	15.03	15.00	-2	7,254	-0.03%
2018/09/03	7	15.09	2	15.10	14.90	5	7,778	0.06%
2018/08/31	7	15.19	11	15.25	15.35	-4	8,133	-0.05%
2018/08/30	8	15.31	40	15.44	15.25	-32	8,257	-0.39%
2018/08/29	5	15.25	4	15.25	15.30	1	8,471	0.01%
2018/08/28	62	15.36	8	15.34	15.25	54	8,573	0.63%
2018/08/27	4	15.30	6	15.32	15.40	-2	8,625	-0.02%
2018/08/24	21	15.26	8	15.24	15.25	13	8,703	0.15%
2018/08/23	16	15.40	3	15.28	15.25	13	8,753	0.15%
2018/08/22	29	15.59	5	15.58	15.60	24	8,874	0.27%
2018/08/21	12	15.64	8	15.73	15.95	4	8,914	0.04%
2018/08/20	0	0.00	66	15.05	15.20	-66	8,707	-0.76%
2018/08/17	9	15.57	1	15.55	15.30	8	9,062	0.09%
2018/08/16	53	15.57	668	15.68	15.80	-615	9,272	-6.63%	大賣/鉅額交易
2018/08/15	5	15.51	83	15.47	15.30	-78	8,860	-0.88%
2018/08/14	30	15.39	35	15.40	15.65	-5	9,143	-0.05%
2018/08/13	451	15.06	591	15.27	15.50	-140	9,031	-1.55%	大買/大賣/鉅額交易
2018/08/10	590	15.18	80	15.13	15.25	510	8,692	5.87%	大買/鉅額交易
2018/08/09	18	14.22	5	14.26	14.55	13	8,364	0.16%
2018/08/08	2	14.53	0	0.00	14.35	2	8,377	0.02%
2018/08/07	6	14.38	0	0.00	14.60	6	8,412	0.07%
2018/08/06	56	14.51	6	14.45	14.40	50	8,487	0.59%
2018/08/03	1	14.60	2	14.65	14.60	-1	8,526	-0.01%
2018/08/02	242	14.82	0	0.00	14.65	242	8,586	2.82%	大買/鉅額交易
2018/08/01	76	15.08	56	15.19	15.10	20	8,814	0.23%
2018/07/31	0	0.00	3	14.55	14.50	-3	8,818	-0.03%
2018/07/27	5	14.80	2	14.70	14.60	3	8,867	0.03%
2018/07/26	0	0.00	4	14.55	14.45	-4	8,972	-0.04%
2018/07/25	0	0.00	6	14.44	14.50	-6	9,023	-0.07%
2018/07/24	0	0.00	3	14.37	14.55	-3	9,186	-0.03%
2018/07/23	6	13.89	20	13.90	13.90	-14	9,185	-0.15%
2018/07/20	7	14.36	10	14.20	14.40	-3	9,219	-0.03%
2018/07/19	0	0.00	4	14.54	14.65	-4	9,266	-0.04%
2018/07/18	1	14.40	10	14.65	14.50	-9	9,384	-0.10%
2018/07/17	1	14.30	1	14.55	14.40	0	9,437	0.00%
2018/07/16	6	14.93	0	0.00	14.90	6	9,511	0.06%
2018/07/13	9	14.80	0	0.00	14.80	9	9,523	0.09%
2018/07/12	21	14.49	32	14.55	14.55	-11	9,516	-0.12%
2018/07/11	1	14.25	1	14.40	14.35	0	9,419	0.00%
2018/07/10	10	14.20	14	14.13	14.50	-4	9,463	-0.04%
2018/07/09	33	14.23	28	14.33	14.00	5	9,512	0.05%
2018/07/06	10	15.55	12	15.25	15.35	-2	10,175	-0.02%
2018/07/05	9	15.82	2	15.98	15.70	7	10,284	0.07%
2018/07/04	5	15.97	16	16.09	16.00	-11	10,408	-0.11%
2018/07/03	2	16.50	56	16.31	16.05	-54	10,391	-0.52%
2018/07/02	22	17.03	44	16.81	16.65	-22	10,387	-0.21%
2018/06/29	14	16.70	5	16.75	16.75	9	10,472	0.09%
2018/06/28	2	16.35	6	16.53	16.50	-4	10,652	-0.04%
2018/06/27	11	16.73	89	16.79	16.50	-78	10,866	-0.72%
2018/06/26	2	16.65	21	16.53	16.60	-19	10,954	-0.17%
2018/06/25	8	17.27	66	17.14	17.05	-58	10,964	-0.53%
2018/06/22	119	17.60	91	17.72	17.35	28	10,985	0.25%	大買/
2018/06/21	24	17.88	5	17.90	17.65	19	10,960	0.17%
2018/06/20	3	18.15	365	17.97	17.80	-362	11,059	-3.27%	大賣/鉅額交易
2018/06/19	117	18.62	9	18.80	18.35	108	11,059	0.98%	大買/鉅額交易
2018/06/15	280	18.73	172	18.87	18.70	108	11,049	0.98%	大買/大賣/鉅額交易
2018/06/14	16	18.14	9	18.23	18.05	7	10,765	0.07%
2018/06/13	13	18.12	1	18.15	18.10	12	10,770	0.11%
2018/06/12	149	18.40	87	18.44	18.25	62	10,901	0.57%	大買/
2018/06/11	110	19.21	128	19.19	18.95	-18	11,008	-0.16%	大買/大賣/
2018/06/08	121	19.09	72	18.75	19.10	49	10,514	0.47%	大買/
2018/06/07	96	18.57	15	18.53	18.20	81	10,240	0.79%
2018/06/06	134	18.49	59.1	18.36	18.20	74.9	10,180	0.74%	大買/
2018/06/05	46	18.06	37	18.06	17.85	9	10,018	0.09%
2018/06/04	11	18.10	10	18.14	17.90	1	10,002	0.01%
2018/06/01	50	17.81	64	17.94	17.85	-14	10,038	-0.14%
2018/05/31	3	17.73	51	17.60	17.50	-48	10,315	-0.47%
2018/05/30	34	17.84	1	18.00	17.60	33	10,292	0.32%
2018/05/29	71	18.21	22	18.25	17.85	49	10,147	0.48%
2018/05/28	45	18.08	9	18.27	18.00	36	10,069	0.36%
2018/05/25	79	18.44	100	18.59	18.10	-21	10,085	-0.21%
2018/05/24	76	17.94	39	18.06	17.75	37	9,745	0.38%
2018/05/23	25	17.50	9	17.37	17.30	16	9,606	0.17%
2018/05/22	13	16.66	35	17.41	17.80	-22	9,825	-0.22%
2018/05/21	4	16.00	8	16.08	16.20	-4	9,506	-0.04%
2018/05/18	3	15.77	0	0.00	15.70	3	9,524	0.03%
2018/05/17	1	16.10	0	0.00	15.95	1	9,733	0.01%
2018/05/16	2	15.95	15	15.88	15.85	-13	9,950	-0.13%
2018/05/15	2	16.23	4	16.44	16.10	-2	10,144	-0.02%
2018/05/14	0	0.00	2	16.70	16.55	-2	10,497	-0.02%
2018/05/11	2	16.28	11	16.28	16.25	-9	10,575	-0.09%
2018/05/10	2	16.33	0	0.00	16.20	2	10,672	0.02%
2018/05/09	0	0.00	15	16.48	16.45	-15	10,885	-0.14%
2018/05/08	10	16.15	2	16.30	16.35	8	10,992	0.07%
2018/05/07	2	16.20	4	16.13	15.90	-2	11,966	-0.02%
2018/05/04	7	15.86	0	0.00	15.80	7	12,170	0.06%
2018/05/03	4	16.23	8	16.11	15.90	-4	12,251	-0.03%
2018/05/02	5	15.67	1	15.95	15.85	4	12,249	0.03%
2018/04/30	8	16.04	11	16.10	15.90	-3	12,346	-0.02%
2018/04/27	2	15.48	1	15.60	15.60	1	12,556	0.01%
2018/04/26	30.1	15.76	3	15.38	15.30	27.1	12,713	0.21%
2018/04/25	3	16.13	6	16.21	16.30	-3	12,815	-0.02%
2018/04/24	30	16.21	51	16.18	15.85	-21	13,156	-0.16%
2018/04/23	23	17.15	29	17.13	16.90	-6	14,917	-0.04%
2018/04/20	15	17.86	5	17.87	17.55	10	15,679	0.06%
2018/04/19	15	17.72	18	17.76	17.70	-3	15,685	-0.02%
2018/04/18	1	18.00	2	17.95	17.75	-1	15,798	-0.01%
2018/04/17	10	17.89	1	18.50	17.55	9	16,022	0.06%
2018/04/16	16	18.48	3	18.55	18.30	13	16,093	0.08%
2018/04/13	20	18.34	9	18.38	18.15	11	16,227	0.07%
2018/04/12	27	18.96	39	19.02	18.50	-12	16,365	-0.07%
2018/04/11	3	18.13	21	18.23	18.60	-18	15,701	-0.11%
2018/04/10	3	16.78	16	16.98	16.95	-13	15,752	-0.08%
2018/04/09	8	16.64	3	16.82	16.55	5	15,993	0.03%
2018/04/03	4	16.68	12	16.87	17.00	-8	16,127	-0.05%
2018/04/02	13	16.81	23	16.86	16.80	-10	16,570	-0.06%
2018/03/31	31	16.57	42	16.70	16.55	-11	17,177	-0.06%
2018/03/30	61	17.28	73	17.27	17.10	-12	17,208	-0.07%
2018/03/29	6	17.91	7	17.72	17.75	-1	17,274	-0.01%
2018/03/28	22	18.35	12	18.53	18.10	10	17,640	0.06%
2018/03/27	45	18.53	8	18.38	18.40	37	18,281	0.20%
2018/03/26	0	0.00	57	17.88	18.15	-57	18,534	-0.31%
2018/03/23	23	17.45	31	17.48	17.60	-8	19,248	-0.04%
2018/03/22	26	18.81	22	18.34	18.15	4	20,224	0.02%
2018/03/21	6	19.11	8	19.11	18.95	-2	21,539	-0.01%
2018/03/20	4	18.95	2	19.05	18.90	2	22,813	0.01%
2018/03/19	6	19.17	11	19.24	18.95	-5	22,827	-0.02%
2018/03/16	12	19.40	9	19.52	19.25	3	22,807	0.01%
2018/03/15	44	19.32	44	19.38	19.30	0	22,687	0.00%
2018/03/14	25	19.01	5	19.05	18.90	20	22,511	0.09%
2018/03/13	19	19.11	10	19.21	19.05	9	22,560	0.04%
2018/03/12	14	18.93	9	19.13	18.85	5	22,635	0.02%
2018/03/09	3	19.02	8	19.11	19.00	-5	22,794	-0.02%
2018/03/08	4	19.04	21	19.10	19.05	-17	22,885	-0.07%
2018/03/07	23	19.15	27	19.07	18.85	-4	23,098	-0.02%
2018/03/06	41	19.70	77	19.66	19.50	-36	23,089	-0.16%
2018/03/05	7	19.09	2	19.28	19.00	5	24,155	0.02%
2018/03/02	1	19.00	3	19.25	19.05	-2	26,818	-0.01%
2018/03/01	3	19.13	2	19.30	19.20	1	28,230	0.00%
2018/02/27	41	19.64	71	19.46	19.20	-30	28,890	-0.10%
2018/02/26	20	19.04	6	19.10	18.95	14	30,922	0.05%
2018/02/23	23	19.40	25	19.24	19.25	-2	32,310	-0.01%
2018/02/22	15	18.86	50	19.16	19.35	-35	32,584	-0.11%
2018/02/21	1	18.00	5	18.09	18.45	-4	32,760	-0.01%
2018/02/12	12	17.41	10	17.49	17.45	2	32,731	0.01%
2018/02/09	18	16.73	30	16.89	17.25	-12	32,766	-0.04%
2018/02/08	16	18.10	21	17.99	17.75	-5	32,672	-0.02%
2018/02/07	38	19.25	13	19.65	18.90	25	32,557	0.08%
2018/02/06	108	19.03	57	19.22	18.85	51	32,463	0.16%	大買/
2018/02/05	38	20.70	48	20.72	20.90	-10	32,221	-0.03%
2018/02/02	25	21.61	20	21.75	21.50	5	32,371	0.02%
2018/02/01	32	21.64	14	21.95	21.40	18	32,749	0.05%
2018/01/31	161	21.92	207	21.73	21.65	-46	34,120	-0.13%	大買/大賣/
2018/01/30	164	22.00	142.1	22.20	21.60	21.9	36,388	0.06%	大買/大賣/
2018/01/29	13	21.15	21	20.94	21.20	-8	37,916	-0.02%
2018/01/26	8	20.46	3	20.70	20.35	5	37,889	0.01%
2018/01/25	13	20.62	23	20.87	20.30	-10	39,433	-0.03%
2018/01/24	15	20.89	12	21.02	20.90	3	39,723	0.01%
2018/01/23	95	21.35	89	21.41	20.65	6	39,770	0.02%
2018/01/22	20	20.63	2	20.60	20.50	18	39,783	0.05%
2018/01/19	34	20.93	15	20.97	21.00	19	40,304	0.05%
2018/01/18	85	21.48	46	21.57	20.90	39	40,401	0.10%
2018/01/17	308	22.31	339	22.18	21.85	-31	40,078	-0.08%	大買/大賣/
2018/01/16	45	20.74	102	21.40	21.85	-57	38,351	-0.15%	大賣/
2018/01/15	60	20.05	7	20.06	19.90	53	37,552	0.14%
2018/01/12	4	20.01	2	20.20	19.90	2	37,450	0.01%
2018/01/11	17	19.86	63	20.02	19.90	-46	37,492	-0.12%
2018/01/10	21	19.69	19	19.79	19.50	2	37,260	0.01%
2018/01/09	21	19.59	3	19.65	19.55	18	37,265	0.05%
2018/01/08	27	20.10	5	20.61	19.95	22	37,090	0.06%
2018/01/05	31	20.92	33	21.05	20.75	-2	36,890	-0.01%
2018/01/04	36	21.09	7	21.01	20.90	29	36,732	0.08%
2018/01/03	23	21.03	62	21.10	20.85	-39	36,515	-0.11%
2018/01/02	31	20.25	4	20.10	20.35	27	36,121	0.07%