輔信 (2405)-凱基-士林券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
20.90
漲跌
--
漲幅
0.00%
成交量
7,501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:14:30

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

輔信 (2405)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	21.50	0	0.00	20.90	1	5,463	0.02%
2024/11/21	21	21.02	10	20.90	20.90	11	5,420	0.20%
2024/11/20	0	0.00	1	20.40	20.95	-1	5,412	-0.02%
2024/11/18	2	20.70	0	0.00	20.25	2	5,480	0.04%
2024/11/15	10	20.85	1	20.70	20.85	9	5,740	0.16%
2024/11/14	1	21.30	11	20.83	21.10	-10	5,712	-0.18%
2024/11/13	10	20.57	0	0.00	20.40	10	5,553	0.18%
2024/11/08	0	0.00	35	20.95	20.70	-35	5,622	-0.62%
2024/11/07	1	21.15	2	20.85	20.90	-1	5,666	-0.02%
2024/11/06	2	20.98	0	0.00	20.90	2	5,751	0.03%
2024/11/05	16	21.11	7	21.21	21.10	9	5,784	0.16%
2024/11/04	22	20.52	5	20.50	20.25	17	5,789	0.29%
2024/11/01	7	20.95	10	21.05	21.20	-3	5,862	-0.05%
2024/10/30	0	0.00	2	20.55	20.55	-2	5,784	-0.03%
2024/10/29	5	20.35	1	20.10	20.05	4	5,842	0.07%
2024/10/28	25	20.94	0	0.00	20.50	25	5,839	0.43%
2024/10/25	2	21.55	3	21.65	21.45	-1	5,803	-0.02%
2024/10/24	0	0.00	2	21.58	21.50	-2	5,598	-0.04%
2024/10/23	0	0.00	10	20.50	20.40	-10	5,114	-0.20%
2024/10/18	3	19.60	0	0.00	19.20	3	5,292	0.06%
2024/10/17	0	0.00	5	19.60	19.65	-5	5,408	-0.09%
2024/10/16	1	19.10	0	0.00	19.10	1	5,515	0.02%
2024/10/15	0	0.00	1	19.65	19.00	-1	5,732	-0.02%
2024/10/11	1	19.30	0	0.00	19.25	1	6,419	0.02%
2024/10/07	0	0.00	1	20.55	20.45	-1	9,320	-0.01%
2024/10/04	1	19.60	0	0.00	19.65	1	9,462	0.01%
2024/09/30	0	0.00	1	19.95	19.90	-1	11,579	-0.01%
2024/09/26	3	20.20	17	20.00	19.95	-14	12,560	-0.11%
2024/09/25	17	20.30	9	20.05	20.10	8	12,576	0.06%
2024/09/24	1	19.90	0	0.00	19.95	1	12,681	0.01%
2024/09/19	0	0.00	5	20.00	20.20	-5	12,725	-0.04%
2024/09/18	1	20.00	0	0.00	19.90	1	12,766	0.01%
2024/09/12	1	19.70	31	19.43	19.65	-30	13,055	-0.23%
2024/09/11	0	0.00	5	19.05	19.20	-5	13,124	-0.04%
2024/09/10	5	19.95	5	20.55	19.65	0	13,101	0.00%
2024/09/06	0	0.00	2	20.53	20.40	-2	13,137	-0.02%
2024/09/04	17	20.19	11	20.53	20.10	6	13,178	0.05%
2024/09/03	1	22.25	0	0.00	21.85	1	13,153	0.01%
2024/09/02	5	22.00	0	0.00	22.00	5	13,212	0.04%
2024/08/29	6	22.88	2	22.98	22.90	4	13,471	0.03%
2024/08/28	0	0.00	2	22.90	22.60	-2	13,563	-0.01%
2024/08/27	14	22.47	27	22.53	23.05	-13	13,763	-0.09%
2024/08/26	2	21.70	5	21.53	21.80	-3	14,436	-0.02%
2024/08/23	3	21.05	0	0.00	21.25	3	14,907	0.02%
2024/08/22	11	21.89	0	0.00	21.45	11	15,257	0.07%
2024/08/21	0	0.00	10	21.85	21.80	-10	15,900	-0.06%
2024/08/20	0	0.00	41	22.31	22.05	-41	16,081	-0.25%
2024/08/19	7	21.63	27	22.07	22.30	-20	16,105	-0.12%
2024/08/16	2	20.85	80	20.75	20.75	-78	16,299	-0.48%
2024/08/15	1	20.55	0	0.00	20.45	1	16,300	0.01%
2024/08/14	1	21.00	5	20.94	20.55	-4	16,308	-0.02%
2024/08/13	0	0.00	90	20.88	21.00	-90	16,264	-0.55%
2024/08/12	15	21.06	10	21.20	21.00	5	16,409	0.03%
2024/08/09	3	20.90	0	0.00	20.80	3	16,978	0.02%
2024/08/08	160	20.54	150	20.51	20.25	10	17,349	0.06%	大買/大賣/
2024/08/06	21	18.98	0	0.00	18.70	21	17,211	0.12%
2024/08/05	2	19.95	0	0.00	19.90	2	17,105	0.01%
2024/08/02	1	22.30	0	0.00	22.10	1	17,000	0.01%
2024/08/01	1	23.55	2	23.23	23.20	-1	16,965	-0.01%
2024/07/31	4	22.74	0	0.00	22.65	4	16,859	0.02%
2024/07/30	0	0.00	1	21.70	22.50	-1	16,816	-0.01%
2024/07/29	5	22.30	5	22.80	22.05	0	16,747	0.00%
2024/07/26	1	22.45	0	0.00	22.55	1	16,666	0.01%
2024/07/23	6	23.23	5	23.60	23.15	1	16,620	0.01%
2024/07/22	5	23.35	0	0.00	22.90	5	16,554	0.03%
2024/07/18	5	24.20	25	24.05	24.30	-20	16,298	-0.12%
2024/07/17	2	25.10	0	0.00	25.10	2	16,192	0.01%
2024/07/16	16	25.17	1	24.85	24.90	15	16,146	0.09%
2024/07/15	3	25.67	22	25.50	25.60	-19	16,034	-0.12%
2024/07/12	31	26.58	1	26.15	26.45	30	15,842	0.19%
2024/07/11	116	26.07	32	26.54	25.85	84	15,432	0.54%	大買/
2024/07/10	73.1	26.67	61	26.74	26.65	12.1	15,203	0.08%
2024/07/09	232	27.55	52	26.38	26.25	180	14,530	1.24%	大買/鉅額交易
2024/07/08	0	0.00	14	27.90	27.90	-14	12,872	-0.11%
2024/07/05	3	25.10	128	24.60	25.40	-125	12,754	-0.98%	大賣/鉅額交易
2024/07/04	129	22.92	139.1	23.48	23.10	-10.1	12,034	-0.08%	大買/大賣/
2024/07/03	154	22.11	14	22.20	22.25	140	10,825	1.29%	大買/鉅額交易
2024/07/02	1	21.15	3	21.05	20.95	-2	10,208	-0.02%
2024/06/27	0	0.00	2	20.20	20.05	-2	9,962	-0.02%
2024/06/24	3	20.35	0	0.00	20.10	3	10,233	0.03%
2024/06/21	1	20.95	2	20.95	20.75	-1	10,270	-0.01%
2024/06/20	1	20.45	0	0.00	20.45	1	10,157	0.01%
2024/06/19	3	20.75	0	0.00	20.45	3	10,266	0.03%
2024/06/17	1	20.45	0	0.00	20.60	1	11,396	0.01%
2024/06/14	1	20.25	1	20.35	20.70	0	11,414	0.00%
2024/06/13	0	0.00	3	20.12	20.05	-3	11,383	-0.03%
2024/06/12	1	20.00	10	19.80	20.00	-9	11,400	-0.08%
2024/06/11	8	19.95	1	20.30	19.95	7	11,416	0.06%
2024/06/07	7	20.71	10	20.70	20.65	-3	11,410	-0.03%
2024/06/05	0	0.00	10	20.73	20.80	-10	11,347	-0.09%
2024/06/04	0.1	21.70	0	0.00	21.25	0.1	11,363	0.00%
2024/05/31	0	0.00	1	20.95	20.85	-1	11,308	-0.01%
2024/05/30	17	22.29	4	22.70	21.30	13	11,116	0.12%
2024/05/29	2	23.00	15	23.16	23.35	-13	10,260	-0.13%
2024/05/28	6	21.08	16	21.37	21.25	-10	9,786	-0.10%
2024/05/27	10	21.90	11	21.46	21.05	-1	9,638	-0.01%
2024/05/24	9	20.37	73	20.50	20.35	-64	9,374	-0.68%
2024/05/23	0	0.00	5	19.95	19.90	-5	9,941	-0.05%
2024/05/22	12	20.13	15	20.19	20.15	-3	10,407	-0.03%
2024/05/15	10	19.59	6	19.76	19.65	4	11,754	0.03%
2024/05/14	6	19.36	19	18.96	19.45	-13	11,389	-0.11%
2024/05/13	3	17.50	0	0.00	17.70	3	10,975	0.03%
2024/05/10	3	17.50	3	17.80	17.80	0	10,973	0.00%
2024/05/09	3	18.12	1	18.35	17.95	2	10,940	0.02%
2024/05/06	1	18.00	0	0.00	17.70	1	10,960	0.01%
2024/04/30	3	17.92	0	0.00	17.90	3	11,077	0.03%
2024/04/29	0	0.00	5	18.15	18.05	-5	11,138	-0.04%
2024/04/25	4	17.70	0	0.00	17.80	4	11,338	0.04%
2024/04/22	1	17.45	15	17.75	17.35	-14	12,099	-0.12%
2024/04/19	7	18.36	0	0.00	18.05	7	12,123	0.06%
2024/04/18	3	19.00	0	0.00	18.65	3	12,085	0.02%
2024/04/16	6	18.37	0	0.00	18.10	6	12,067	0.05%
2024/04/15	5	19.40	0	0.00	19.20	5	11,977	0.04%
2024/04/12	4	19.89	0	0.00	19.95	4	11,939	0.03%
2024/04/11	2	19.45	1	19.65	19.50	1	11,835	0.01%
2024/04/10	3	19.67	1	19.65	19.60	2	11,896	0.02%
2024/04/09	12	19.23	0	0.00	19.20	12	11,990	0.10%
2024/04/08	1	19.55	2	19.20	19.10	-1	12,006	-0.01%
2024/04/02	1	19.10	2	19.25	19.15	-1	12,401	-0.01%
2024/04/01	1	19.40	1	19.55	19.25	0	13,872	0.00%
2024/03/29	0	19.25	5	19.16	19.10	-5	15,061	-0.03%
2024/03/28	1	19.40	10	19.55	19.20	-9	15,340	-0.06%
2024/03/27	15	19.53	1	19.65	19.35	14	15,290	0.09%
2024/03/25	1	19.10	0	0.00	19.20	1	14,966	0.01%
2024/03/22	0	0.00	1	19.05	19.00	-1	14,960	-0.01%
2024/03/21	24	19.90	1	19.75	19.40	23	14,837	0.16%
2024/03/20	1	18.60	25	19.73	20.40	-24	14,056	-0.17%
2024/03/18	1	18.70	0	0.00	18.80	1	13,687	0.01%
2024/03/15	4	18.18	0	0.00	18.20	4	13,685	0.03%
2024/03/14	3	18.40	0	0.00	18.25	3	13,739	0.02%
2024/03/13	2	18.60	0	0.00	18.50	2	14,020	0.01%
2024/03/12	4	19.24	2	19.15	19.05	2	14,044	0.01%
2024/03/11	0	0.00	8	18.96	18.85	-8	14,037	-0.06%
2024/03/08	0	0.00	3	19.00	18.50	-3	14,043	-0.02%
2024/03/07	3	19.08	160	19.10	19.05	-157	14,091	-1.11%	大賣/鉅額交易
2024/03/06	15	19.99	12	20.04	19.90	3	14,414	0.02%
2024/03/05	0	0.00	1	19.85	19.85	-1	14,325	-0.01%
2024/03/04	3	20.50	0	0.00	20.15	3	14,294	0.02%
2024/03/01	2	20.40	0	0.00	20.05	2	14,364	0.01%
2024/02/29	8	20.79	0	0.00	20.45	8	14,458	0.06%
2024/02/27	2	20.40	0	0.00	20.50	2	14,422	0.01%
2024/02/26	5	21.18	11	21.49	21.10	-6	14,292	-0.04%
2024/02/23	8	20.89	3	20.37	20.55	5	14,304	0.03%
2024/02/22	0	0.00	2	19.45	19.30	-2	14,664	-0.01%
2024/02/21	2	18.95	1	18.75	19.15	1	14,812	0.01%
2024/02/20	5	19.66	5	20.01	18.80	0	14,974	0.00%
2024/02/19	1	19.45	6	19.42	19.10	-5	13,972	-0.04%
2024/02/16	64	18.61	3	19.23	18.80	61	13,595	0.45%
2024/02/15	2	17.75	9	18.03	18.15	-7	13,208	-0.05%
2024/02/05	6	17.01	0	0.00	16.90	6	12,984	0.05%
2024/02/02	4	17.13	2	17.20	17.15	2	12,984	0.02%
2024/02/01	2	17.05	0	0.00	17.10	2	13,003	0.02%
2024/01/31	4	17.15	0	0.00	17.10	4	13,022	0.03%
2024/01/29	2	17.45	5	17.50	17.50	-3	13,036	-0.02%
2024/01/26	0	0.00	13	17.41	17.45	-13	13,029	-0.10%
2024/01/25	0	0.00	30	17.55	17.55	-30	13,033	-0.23%
2024/01/24	5	17.92	0	0.00	17.80	5	13,078	0.04%
2024/01/23	2	17.90	2	17.80	17.90	0	13,110	0.00%
2024/01/22	2	17.95	7	17.81	17.80	-5	13,204	-0.04%
2024/01/19	7	17.41	2	17.45	17.30	5	13,170	0.04%
2024/01/18	14	17.60	1	18.05	17.40	13	13,357	0.10%
2024/01/17	1	17.80	0	0.00	17.45	1	13,803	0.01%
2024/01/16	41	18.38	16	18.56	17.85	25	14,075	0.18%
2024/01/15	2	17.55	4	18.26	17.95	-2	13,580	-0.01%
2024/01/12	5	17.15	0	0.00	17.15	5	13,488	0.04%
2024/01/09	1	17.95	0	0.00	17.35	1	13,398	0.01%
2024/01/08	2	18.08	10	18.05	17.80	-8	13,353	-0.06%
2024/01/05	0	0.00	2	18.03	17.85	-2	13,374	-0.01%
2024/01/04	6	17.85	12	17.84	17.75	-6	13,373	-0.04%
2024/01/03	7	18.30	7	18.39	18.20	0	13,360	0.00%
2024/01/02	0	0.00	2	18.15	18.05	-2	13,194	-0.02%
2023/12/29	2	18.15	0	0.00	18.15	2	13,213	0.02%
2023/12/28	14	18.51	15	18.78	18.30	-1	13,146	-0.01%
2023/12/27	19	19.37	16	19.58	19.05	3	12,781	0.02%
2023/12/26	1	18.55	12	19.19	19.15	-11	11,542	-0.10%
2023/12/25	2	17.05	1.2	17.21	17.65	0.8	10,445	0.01%
2023/12/20	0	0.00	62	16.70	16.70	-62	10,333	-0.60%
2023/12/19	0	0.00	8	16.45	16.45	-8	10,377	-0.08%
2023/12/15	0.2	16.98	0	0.00	16.90	0.2	10,494	0.00%
2023/12/13	3	17.75	0	0.00	17.65	3	10,516	0.03%
2023/12/12	0	0.00	1	17.80	17.60	-1	10,777	-0.01%
2023/12/11	144	17.74	3	17.77	17.60	141	10,894	1.29%	大買/鉅額交易
2023/12/08	6	17.75	7	17.77	17.80	-1	11,010	-0.01%
2023/12/07	2	16.85	60	17.16	17.15	-58	11,079	-0.52%
2023/12/06	0	0.00	1	16.95	16.90	-1	11,840	-0.01%
2023/12/05	2	17.05	0	0.00	16.90	2	12,148	0.02%
2023/12/04	58	17.93	0.1	17.25	17.20	57.9	12,084	0.48%
2023/12/01	6.1	18.09	3	17.65	17.95	3.1	11,897	0.03%
2023/11/30	4	17.55	4	17.90	17.45	0	11,403	0.00%
2023/11/29	2	17.65	4	17.55	17.60	-2	11,334	-0.02%
2023/11/28	0	0.00	3	17.12	17.25	-3	11,194	-0.03%
2023/11/27	3	17.57	2	17.45	17.30	1	11,000	0.01%
2023/11/24	2	17.15	0	0.00	17.50	2	10,764	0.02%
2023/11/22	91	18.53	17	18.21	17.90	74	10,301	0.72%
2023/11/21	15	18.25	12.3	18.39	18.05	2.7	9,476	0.03%
2023/11/20	22	16.74	4.4	16.92	16.90	17.6	8,487	0.21%
2023/11/17	0	0.00	9	16.42	16.55	-9	8,165	-0.11%
2023/11/14	0	0.00	2	15.40	15.20	-2	7,864	-0.03%
2023/11/13	0.1	15.15	0	0.00	15.20	0.1	7,891	0.00%
2023/11/10	1	15.35	0	0.00	15.20	1	7,894	0.01%
2023/11/09	0	0.00	2	15.65	15.65	-2	7,868	-0.03%
2023/11/08	3	16.03	1	16.10	16.00	2	7,874	0.03%
2023/11/03	0	0.00	1	15.80	15.90	-1	7,937	-0.01%
2023/11/02	1	15.75	2	15.90	15.80	-1	7,987	-0.01%
2023/11/01	7	16.09	0	0.00	15.55	7	8,008	0.09%
2023/10/31	5	16.57	0	0.00	16.25	5	7,954	0.06%
2023/10/30	0	0.00	2	16.65	16.50	-2	8,010	-0.02%
2023/10/27	2	16.15	0	0.00	16.15	2	7,968	0.03%
2023/10/26	1	16.65	0	0.00	16.25	1	8,143	0.01%
2023/10/25	0	0.00	3	16.80	16.65	-3	8,187	-0.04%
2023/10/24	0	0.00	1	16.70	16.75	-1	8,231	-0.01%
2023/10/16	0	15.45	0	0.00	15.40	0	11,423	0.00%
2023/10/13	2.1	15.91	0	0.00	15.75	2.1	11,534	0.02%
2023/10/11	2.3	16.20	0	0.00	16.00	2.3	11,465	0.02%
2023/10/05	0	0.00	6	16.72	16.35	-6	11,382	-0.05%
2023/10/04	1	16.55	2	16.30	16.45	-1	11,314	-0.01%
2023/10/03	3	16.30	6	16.54	16.25	-3	11,322	-0.03%
2023/10/02	0	0.00	22	16.70	16.65	-22	11,301	-0.19%
2023/09/28	2	16.13	0	0.00	16.25	2	11,102	0.02%
2023/09/27	0	0.00	5	16.05	15.90	-5	11,050	-0.05%
2023/09/26	2	15.93	2	15.90	15.80	0	11,060	0.00%
2023/09/25	3	16.02	0	0.00	16.10	3	11,084	0.03%
2023/09/20	0	16.00	0	0.00	15.75	0	11,230	0.00%
2023/09/19	0	0.00	2	16.00	16.00	-2	11,290	-0.02%
2023/09/18	5	15.90	0	0.00	15.85	5	11,475	0.04%
2023/09/15	18	16.44	8	16.41	16.25	10	11,741	0.09%
2023/09/14	20	15.81	7	15.88	15.70	13	11,824	0.11%
2023/09/13	1	15.95	1	15.70	15.65	0	11,935	0.00%
2023/09/12	5	15.80	6	15.46	15.60	-1	12,010	-0.01%
2023/09/11	18	15.98	40	16.10	16.05	-22	11,731	-0.19%
2023/09/08	3	14.98	17	14.84	15.15	-14	11,132	-0.13%
2023/09/07	24	14.10	0	0.00	13.80	24	10,773	0.22%
2023/09/05	1	14.00	0	0.00	14.10	1	10,751	0.01%
2023/08/31	4	14.05	0	0.00	14.00	4	10,696	0.04%
2023/08/28	12	14.38	0	0.00	14.20	12	10,651	0.11%
2023/08/25	2	14.95	0	0.00	14.80	2	10,599	0.02%
2023/08/24	0	0.00	1	15.10	14.90	-1	10,582	-0.01%
2023/08/21	0	0.00	2	15.00	14.95	-2	10,502	-0.02%
2023/08/17	0	0.00	6	14.73	14.95	-6	10,451	-0.06%
2023/08/16	4	14.40	0	0.00	14.45	4	10,395	0.04%
2023/08/15	2	14.40	0	0.00	14.50	2	10,366	0.02%
2023/08/14	1	14.15	0	0.00	14.20	1	10,341	0.01%
2023/08/11	0	0.00	6	15.02	14.50	-6	10,290	-0.06%
2023/08/10	2	14.83	0	0.00	14.80	2	10,203	0.02%
2023/08/08	2	15.45	1	15.40	15.20	1	10,048	0.01%
2023/08/07	2	15.25	2	15.00	15.25	0	9,989	0.00%
2023/08/02	3	15.02	0	0.00	15.05	3	9,869	0.03%
2023/08/01	1	15.70	0	0.00	15.50	1	9,718	0.01%
2023/07/31	2	15.90	0	0.00	15.65	2	9,589	0.02%
2023/07/28	4	16.20	2	16.75	16.10	2	9,302	0.02%
2023/07/27	16	17.13	13	17.51	16.95	3	8,969	0.03%
2023/07/26	9	16.90	11	17.59	17.10	-2	8,348	-0.02%
2023/07/25	2	16.50	11	16.07	16.65	-9	7,099	-0.13%
2023/07/24	2	15.40	3	15.27	15.35	-1	6,678	-0.01%
2023/07/21	1	15.00	2	15.50	15.00	-1	6,374	-0.02%
2023/07/20	13	15.74	24	15.81	16.15	-11	5,937	-0.19%
2023/07/19	3	15.25	120	14.88	15.25	-117	5,092	-2.30%	大賣/鉅額交易
2023/07/18	8	14.11	10	14.65	13.90	-2	4,587	-0.04%
2023/07/10	35	13.79	175	13.58	13.55	-140	4,412	-3.17%	大賣/鉅額交易
2023/07/07	93	14.25	96	14.29	14.30	-3	4,315	-0.07%
2023/07/06	10	14.83	0	0.00	14.75	10	4,227	0.24%
2023/07/05	10	14.80	5	15.05	14.80	5	4,162	0.12%
2023/07/04	5	14.65	0	0.00	14.60	5	4,074	0.12%
2023/07/03	101	15.02	45	14.96	14.70	56	3,975	1.41%	大買/
2023/06/29	470	14.91	463	14.59	14.75	7	3,814	0.18%	大買/大賣/
2023/06/28	460	15.02	520	14.85	14.75	-60	3,729	-1.61%	大買/大賣/
2023/06/27	160	14.65	30	14.83	14.85	130	3,509	3.70%	大買/鉅額交易
2023/06/26	5	14.80	0	0.00	14.45	5	3,315	0.15%
2023/06/21	70	15.31	389	15.15	15.20	-319	3,031	-10.52%	大賣/鉅額交易
2023/06/20	1	15.10	125	15.27	15.05	-124	2,650	-4.68%	大賣/鉅額交易
2023/06/19	462	14.65	2	14.88	14.55	460	2,214	20.77%	大買/鉅額交易
2023/06/16	102	14.34	11	14.20	14.25	91	1,927	4.72%	大買/
2023/06/14	5	13.39	7	13.58	13.90	-2	1,510	-0.13%
2023/06/06	0	0.00	20	12.75	12.75	-20	1,261	-1.59%
2023/06/05	0	0.00	1	12.80	12.85	-1	1,288	-0.08%
2023/05/29	0	0.00	9	12.70	12.60	-9	1,478	-0.61%
2023/05/23	0	0.00	21	12.33	12.40	-21	1,482	-1.42%
2023/05/17	0	0.00	4	12.10	12.10	-4	1,542	-0.26%
2023/05/16	4	11.95	0	0.00	11.95	4	1,634	0.24%
2023/05/12	11	11.84	0	0.00	12.05	11	1,809	0.61%
2023/05/10	4	12.30	42	12.30	12.25	-38	1,846	-2.06%
2023/05/08	0	0.00	1	12.85	12.70	-1	1,842	-0.05%
2023/05/03	1	12.70	0	0.00	12.70	1	1,891	0.05%
2023/05/02	0	0.00	4	12.70	12.85	-4	1,895	-0.21%
2023/04/28	0	0.00	4	12.80	12.65	-4	1,895	-0.21%
2023/04/27	4	12.30	0	0.00	12.35	4	1,881	0.21%
2023/04/26	0	0.00	1	12.35	12.40	-1	1,884	-0.05%
2023/04/25	3	12.38	0	0.00	12.30	3	1,891	0.16%
2023/04/21	26	12.72	0	0.00	12.60	26	1,912	1.36%
2023/04/20	10	13.15	2	13.13	12.85	8	1,883	0.42%
2023/04/19	1	13.15	0	0.00	13.25	1	1,830	0.05%
2023/04/13	18	12.85	4	12.95	12.85	14	1,668	0.84%
2023/04/12	25	12.63	8	12.68	12.75	17	1,621	1.05%
2023/03/30	4	12.20	0	0.00	12.20	4	1,582	0.25%
2023/03/28	1	12.35	0	0.00	12.35	1	1,603	0.06%
2023/03/21	2	12.30	0	0.00	12.30	2	1,624	0.12%
2023/03/17	0	0.00	20	12.10	12.10	-20	1,620	-1.23%
2023/03/16	0	0.00	2	11.95	11.95	-2	1,625	-0.12%
2023/03/14	0	0.00	15	12.35	12.30	-15	1,700	-0.88%
2023/03/13	4	12.35	5	12.35	12.30	-1	1,727	-0.06%
2023/03/10	4	12.60	0	0.00	12.60	4	1,744	0.23%
2023/03/07	15	13.35	24	13.25	13.15	-9	1,768	-0.51%
2023/03/06	0	0.00	4	12.80	12.90	-4	1,623	-0.25%
2023/03/01	0	0.00	2	12.50	12.50	-2	1,606	-0.12%
2023/02/24	4	12.60	0	0.00	12.60	4	1,609	0.25%
2023/02/22	4	12.60	0	0.00	12.70	4	1,630	0.25%
2023/02/21	2	12.85	0	0.00	12.85	2	1,644	0.12%
2023/02/16	1	12.75	0	0.00	12.75	1	1,678	0.06%
2023/02/15	19	12.60	0	0.00	12.55	19	1,709	1.11%
2023/02/14	5	13.10	0	0.00	12.80	5	1,711	0.29%
2023/02/13	6	12.88	4	13.00	12.90	2	1,659	0.12%
2023/02/10	31	12.63	8	12.73	12.70	23	1,692	1.36%
2023/02/09	4	12.30	0	0.00	12.25	4	1,856	0.22%
2023/02/08	0	0.00	4	12.70	12.45	-4	1,888	-0.21%
2023/02/03	5	12.30	5	12.40	12.40	0	1,857	0.00%
2023/02/01	5	12.05	5	12.10	12.05	0	1,839	0.00%
2023/01/13	5	11.95	5	11.75	11.75	0	1,849	0.00%
2023/01/12	10	12.10	10	11.95	11.95	0	1,858	0.00%
2023/01/04	0	0.00	4	11.80	11.80	-4	1,958	-0.20%
2022/12/29	4	11.45	0	0.00	11.60	4	2,268	0.18%
2022/12/23	0	12.10	0	0.00	11.80	0	2,408	0.00%
2022/12/22	0	11.93	0	0.00	11.75	0	2,439	0.00%
2022/12/20	0	12.10	0	0.00	11.70	0	2,533	0.00%
2022/12/19	0	12.20	0	0.00	12.05	0	2,575	0.00%
2022/12/16	4	12.35	0	0.00	12.30	4	2,618	0.15%
2022/12/15	0	12.70	0	0.00	12.65	0	2,669	0.00%
2022/12/14	4	12.50	4	12.70	12.60	0	2,686	0.00%
2022/12/13	4	12.50	0	0.00	12.50	4	2,702	0.15%
2022/12/12	0	0.00	10	12.55	12.50	-10	2,724	-0.37%
2022/12/09	4	12.60	20	12.75	12.65	-16	2,781	-0.57%
2022/12/08	3	12.60	3	12.75	12.80	0	2,844	0.00%
2022/12/06	15	12.88	0	0.00	12.75	15	2,908	0.52%
2022/11/30	0	0.00	1	13.05	13.10	-1	3,168	-0.03%
2022/11/29	0	0.00	4	13.00	12.85	-4	3,302	-0.12%
2022/11/24	0	0.00	10	12.70	12.65	-10	4,445	-0.22%
2022/11/21	5	12.80	5	12.70	12.65	0	5,308	0.00%
2022/11/15	0	0.00	3	12.80	12.80	-3	6,915	-0.04%
2022/11/14	0	0.00	4	12.90	12.95	-4	6,935	-0.06%
2022/11/11	9	12.96	14	12.89	12.65	-5	6,944	-0.07%
2022/11/10	1	12.85	30	12.70	12.80	-29	7,024	-0.41%
2022/11/09	17	12.98	1	13.15	12.85	16	7,213	0.22%
2022/11/08	2	13.00	4	12.60	13.00	-2	7,223	-0.03%
2022/11/07	5	12.55	5	12.40	12.40	0	7,105	0.00%
2022/11/04	11	12.08	1	12.10	12.10	10	6,951	0.14%
2022/11/03	0	0.00	10	11.75	11.85	-10	6,989	-0.14%
2022/11/02	0	12.00	4	11.80	11.75	-4	7,026	-0.06%
2022/11/01	20	11.65	0	0.00	11.65	20	7,118	0.28%
2022/10/26	0	0.00	10	11.30	11.20	-10	7,306	-0.14%
2022/10/24	0	0.00	10	11.60	11.40	-10	7,424	-0.13%
2022/10/20	4	11.50	0	0.00	11.55	4	7,686	0.05%
2022/10/17	0	0.00	10	11.65	11.90	-10	7,773	-0.13%
2022/10/13	4	12.20	0	0.00	11.55	4	7,816	0.05%
2022/10/11	10	12.45	0	0.00	12.40	10	7,831	0.13%
2022/10/07	15	12.90	9	12.95	12.95	6	7,911	0.08%
2022/10/06	0	0.00	1	12.55	12.65	-1	7,693	-0.01%
2022/10/05	7	12.77	3	12.55	12.55	4	7,925	0.05%
2022/10/04	11	12.81	0	0.00	12.75	11	7,915	0.14%
2022/09/29	2	12.45	2	12.40	12.40	0	7,875	0.00%
2022/09/28	5	12.65	18	12.27	12.10	-13	7,871	-0.17%
2022/09/27	1	12.90	0	0.00	12.90	1	7,842	0.01%
2022/09/23	4	13.50	0	0.00	13.40	4	7,802	0.05%
2022/09/20	5	13.95	9	14.10	14.10	-4	7,935	-0.05%
2022/09/19	12	13.80	8	13.83	13.80	4	7,961	0.05%
2022/09/16	4	14.10	0	0.00	13.90	4	7,956	0.05%
2022/09/15	10	14.52	1	14.70	14.30	9	7,954	0.11%
2022/09/14	2	14.25	2	14.30	14.30	0	7,930	0.00%
2022/09/13	5	14.48	2	14.65	14.45	3	7,923	0.04%
2022/09/12	15	14.55	88	14.72	14.55	-73	7,918	-0.92%
2022/09/08	18	14.78	2	15.05	15.00	16	7,853	0.20%
2022/09/07	22	14.71	3	14.67	14.80	19	7,843	0.24%
2022/09/06	21	14.90	40	14.96	14.60	-19	7,763	-0.24%
2022/09/05	23	15.68	0	0.00	15.30	23	7,670	0.30%
2022/09/02	26	16.21	26	16.40	15.85	0	7,605	0.00%
2022/09/01	51	15.99	7	16.07	15.50	44	7,048	0.62%
2022/08/31	46	15.80	12	15.96	15.90	34	6,894	0.49%
2022/08/30	19	15.17	59	15.74	16.10	-40	6,706	-0.60%
2022/08/29	16	14.62	6	14.71	14.65	10	6,612	0.15%
2022/08/26	20	15.80	11	16.07	15.40	9	6,490	0.14%
2022/08/25	94	15.93	21	16.16	15.70	73	6,247	1.17%
2022/08/24	10	15.40	17	15.44	15.95	-7	5,302	-0.13%
2022/08/23	10	14.39	8	14.59	14.50	2	4,883	0.04%
2022/08/22	0	14.60	4	14.70	14.55	-4	4,877	-0.08%
2022/08/19	0	14.40	0	0.00	14.40	0	4,782	0.00%
2022/08/18	14	14.41	0	0.00	14.30	14	4,992	0.28%
2022/08/17	20	14.45	14	14.60	14.40	6	5,263	0.11%
2022/08/16	6	14.38	25	14.44	14.45	-19	5,881	-0.32%
2022/08/11	20	14.00	5	13.85	13.85	15	6,206	0.24%
2022/08/10	0	0.00	4	14.35	14.20	-4	6,563	-0.06%
2022/08/09	0	0.00	1	13.95	14.05	-1	6,499	-0.02%
2022/08/08	1	14.05	1	14.05	14.05	0	6,551	0.00%
2022/08/05	5	13.58	5	13.80	13.70	0	6,466	0.00%
2022/08/04	1	13.30	0	0.00	13.20	1	6,448	0.02%
2022/08/03	3	13.42	0	0.00	13.35	3	6,423	0.05%
2022/08/01	15	13.70	10	13.65	13.65	5	6,362	0.08%
2022/07/29	25	13.66	3	13.65	13.65	22	6,338	0.35%
2022/07/28	21	13.90	31	14.00	13.90	-10	6,246	-0.16%
2022/07/27	0	0.00	4	13.50	13.45	-4	6,025	-0.07%
2022/07/26	10	13.35	0	0.00	13.25	10	5,985	0.17%
2022/07/25	11	13.20	11	13.15	13.30	0	5,952	0.00%
2022/07/22	7	13.19	30	13.25	13.30	-23	5,951	-0.39%
2022/07/19	0	0.00	4	12.90	12.75	-4	5,909	-0.07%
2022/07/14	10	12.50	12	12.57	12.60	-2	5,900	-0.03%
2022/07/13	3	12.67	0	0.00	12.50	3	5,936	0.05%
2022/07/11	10	12.56	0	0.00	12.55	10	6,104	0.16%
2022/07/05	0	0.00	1	11.95	12.35	-1	6,167	-0.02%
2022/07/01	0	0.00	4	12.23	11.85	-4	6,152	-0.07%
2022/06/29	20	13.20	10	13.00	12.95	10	6,131	0.16%
2022/06/27	1	12.90	0	0.00	13.00	1	5,971	0.02%
2022/06/24	0	0.00	1	12.50	12.50	-1	5,929	-0.02%
2022/06/20	0	0.00	1	12.50	12.00	-1	5,874	-0.02%
2022/06/16	1	13.15	20	13.03	12.75	-19	5,843	-0.33%
2022/06/15	4	13.00	0	0.00	12.95	4	5,791	0.07%
2022/06/13	14	13.48	3	13.35	13.30	11	5,787	0.19%
2022/06/10	10	13.85	14	13.83	13.75	-4	5,753	-0.07%
2022/06/09	11	14.00	10	14.15	14.15	1	5,790	0.02%
2022/06/08	1	14.05	0	14.30	13.95	1	5,874	0.02%
2022/06/07	22	14.01	20	14.09	14.00	2	5,809	0.03%
2022/06/06	0	0.00	5	13.65	13.65	-5	5,475	-0.09%
2022/06/02	0	0.00	20	13.55	13.55	-20	5,498	-0.36%
2022/06/01	0	13.88	0	0.00	13.60	0	5,482	0.00%
2022/05/31	14	13.67	9	13.70	13.65	5	5,471	0.09%
2022/05/27	5	13.64	0	0.00	13.60	5	5,370	0.09%
2022/05/26	10	14.00	0	0.00	13.80	10	5,304	0.19%
2022/05/25	30	13.93	11	14.01	13.70	19	5,066	0.38%
2022/05/24	6	14.32	2	14.05	13.50	4	4,802	0.08%
2022/05/23	0	0.00	4	13.95	14.15	-4	4,071	-0.10%
2022/05/20	1	13.10	1	13.20	12.90	0	3,816	0.00%
2022/05/19	2	12.90	2	12.80	13.25	0	3,694	0.00%
2022/05/18	4	12.55	7	12.99	13.25	-3	3,523	-0.09%
2022/04/29	1	12.55	0	0.00	12.30	1	3,218	0.03%
2022/04/28	3	12.33	0	0.00	12.35	3	3,268	0.09%
2022/04/27	1	12.35	0	0.00	12.30	1	3,288	0.03%
2022/04/26	3	12.90	0	0.00	12.80	3	3,294	0.09%
2022/04/22	6	13.55	0	0.00	13.55	6	3,462	0.17%
2022/04/19	0	0.00	3	14.15	14.15	-3	3,545	-0.08%
2022/04/18	5	14.68	6	14.60	14.55	-1	3,609	-0.03%
2022/04/15	1	13.85	4	14.05	13.90	-3	3,442	-0.09%
2022/04/07	4	13.85	0	0.00	13.75	4	4,870	0.08%
2022/04/06	0	0.00	8	13.85	14.15	-8	5,137	-0.16%
2022/03/31	4	13.80	4	14.00	14.00	0	5,379	0.00%
2022/03/30	8	14.25	0	0.00	14.20	8	5,507	0.15%
2022/03/25	4	14.05	0	0.00	14.05	4	5,895	0.07%
2022/03/24	0	14.85	0	0.00	14.20	0	6,044	0.00%
2022/03/22	4	14.20	0	0.00	14.20	4	6,318	0.06%
2022/03/17	0	14.45	0	0.00	14.30	0	7,767	0.00%
2022/03/16	2	14.00	0	0.00	14.40	2	8,284	0.02%
2022/03/15	0	14.60	1	14.60	14.10	-1	8,879	-0.01%
2022/03/14	4	14.53	0	0.00	14.75	4	9,054	0.04%
2022/03/11	0	15.50	9	15.28	15.40	-9	8,975	-0.10%
2022/03/10	0	0.00	8	14.05	14.50	-8	8,787	-0.09%
2022/03/08	4	13.30	0	0.00	13.05	4	8,868	0.05%
2022/03/07	0	0.00	2	12.90	12.90	-2	8,818	-0.02%
2022/02/23	1	14.00	5	14.00	14.00	-4	8,831	-0.05%
2022/02/22	4	13.95	0	0.00	13.90	4	8,825	0.05%
2022/02/18	2	14.30	0	0.00	14.40	2	8,798	0.02%
2022/02/15	2	14.60	0	0.00	14.45	2	8,745	0.02%
2022/02/14	0	0.00	52	14.05	14.10	-52	8,749	-0.59%
2022/02/11	1	14.80	0	0.00	14.60	1	8,729	0.01%
2022/02/10	9	14.83	0	0.00	14.80	9	8,718	0.10%
2022/02/07	1	13.30	0	0.00	14.40	1	8,637	0.01%
2022/01/26	5	14.23	4	14.38	14.15	1	8,577	0.01%
2022/01/25	4	14.13	3	14.15	14.10	1	8,564	0.01%
2022/01/24	3	14.13	6	13.95	14.50	-3	8,529	-0.04%
2022/01/21	5	14.56	3	14.75	14.55	2	8,479	0.02%
2022/01/19	2	15.08	2	15.33	15.25	0	8,418	0.00%
2022/01/18	6	15.53	0	0.00	15.40	6	8,385	0.07%
2022/01/17	7	16.15	0	0.00	16.15	7	8,281	0.08%
2022/01/12	1	15.40	0	0.00	15.50	1	7,967	0.01%
2022/01/11	23	15.80	0	0.00	15.40	23	7,881	0.29%
2022/01/07	9	17.32	409	16.55	16.60	-400	7,596	-5.27%	大賣/鉅額交易
2022/01/06	2	18.00	5	18.30	18.05	-3	7,325	-0.04%
2022/01/05	18	19.48	186	19.36	18.95	-168	7,129	-2.36%	大賣/鉅額交易
2022/01/03	3	19.10	1	19.15	18.85	2	6,724	0.03%
2021/12/30	5	20.75	374	20.54	20.30	-369	6,467	-5.71%	大賣/鉅額交易
2021/12/29	95	20.36	15	20.24	20.40	80	5,980	1.34%
2021/12/28	3	18.70	0	0.00	19.30	3	5,674	0.05%
2021/12/27	10	19.78	0	0.00	19.70	10	5,504	0.18%
2021/12/24	5	19.30	9	19.81	19.70	-4	5,393	-0.07%
2021/12/23	9	19.19	2	19.25	19.25	7	5,230	0.13%
2021/12/22	83	19.41	5	19.50	19.15	78	5,115	1.52%
2021/12/21	5	18.40	5	18.13	18.60	0	4,899	0.00%
2021/12/20	4	17.35	4	17.75	17.70	0	4,779	0.00%
2021/12/17	13	18.58	2	18.33	18.30	11	4,599	0.24%
2021/12/16	1	18.50	0	0.00	18.80	1	4,456	0.02%
2021/12/15	8	19.10	34	19.02	19.10	-26	4,262	-0.61%
2021/12/14	29	19.61	74	19.57	20.20	-45	3,860	-1.17%
2021/12/13	0	0.00	4	18.60	18.60	-4	2,868	-0.14%
2021/12/10	2	16.50	130	16.13	16.95	-128	2,728	-4.69%	大賣/鉅額交易
2021/12/09	481	14.47	121	15.11	15.45	360	2,147	16.76%	大買/大賣/鉅額交易
2021/12/08	553	13.54	48	13.51	14.05	505	1,511	33.42%	大買/鉅額交易
2021/12/06	0	0.00	50	12.75	12.70	-50	1,259	-3.97%
2021/12/03	4	12.59	0	0.00	12.65	4	1,244	0.32%
2021/12/02	52	13.00	7	12.70	13.00	45	1,187	3.79%
2021/12/01	0	0.00	20	12.30	12.30	-20	1,074	-1.86%
2021/11/30	0	0.00	2	12.10	12.05	-2	1,062	-0.19%
2021/11/29	5	12.06	0	0.00	11.90	5	1,054	0.47%
2021/11/25	0	0.00	4	12.65	12.85	-4	982	-0.41%
2021/11/24	1	12.20	0	0.00	12.25	1	896	0.11%
2021/11/23	0	0.00	23	12.25	12.20	-23	887	-2.59%
2021/11/22	2	12.25	0	0.00	12.20	2	881	0.23%
2021/11/19	47	12.15	1	12.15	12.25	46	878	5.24%
2021/11/18	1	12.20	0	12.30	12.25	1	871	0.11%
2021/11/17	1	12.25	0	0.00	12.30	1	863	0.12%
2021/11/11	1	12.35	4	12.25	12.20	-3	837	-0.36%
2021/11/08	0	0.00	4	12.10	12.10	-4	827	-0.48%
2021/11/05	27	11.90	0	0.00	12.00	27	827	3.26%
2021/11/04	33	11.95	0	0.00	11.95	33	823	4.01%
2021/11/03	20	12.05	0	0.00	11.95	20	815	2.45%
2021/11/02	7	11.90	0	0.00	11.90	7	809	0.86%
2021/11/01	1	12.05	23	11.95	12.10	-22	795	-2.77%
2021/10/29	5	11.85	1	11.85	11.80	4	788	0.51%
2021/10/25	1	11.40	0	0.00	11.45	1	736	0.14%
2021/10/21	20	11.30	0	0.00	11.30	20	757	2.64%
2021/10/15	1	11.40	0	0.00	11.30	1	829	0.12%
2021/10/14	0	0.00	2	11.50	11.40	-2	829	-0.24%
2021/10/13	0	0.00	18	11.50	11.45	-18	832	-2.16%
2021/10/12	1	11.25	2	11.35	11.10	-1	828	-0.12%
2021/10/08	0	0.00	45	11.11	11.40	-45	809	-5.56%
2021/10/05	10	10.40	0	0.00	10.55	10	854	1.17%
2021/10/04	20	10.53	0	0.00	10.50	20	867	2.31%
2021/10/01	10	10.75	0	0.00	10.75	10	871	1.15%
2021/09/29	20	10.90	0	0.00	10.90	20	868	2.30%
2021/09/28	0	0.00	28	10.71	10.90	-28	861	-3.25%
2021/09/24	20	10.35	0	0.00	10.35	20	877	2.28%
2021/09/16	4	10.45	0	0.00	10.50	4	954	0.42%
2021/09/07	0	0.00	2	10.35	10.40	-2	1,037	-0.19%
2021/09/02	4	10.60	0	0.00	10.50	4	1,082	0.37%
2021/08/20	1	10.20	2	10.25	10.20	-1	1,308	-0.08%
2021/08/16	0	0.00	9	10.90	10.65	-9	1,518	-0.59%
2021/08/13	4	11.00	0	0.00	10.80	4	1,519	0.26%
2021/08/11	0	0.00	1	11.65	11.50	-1	1,533	-0.07%
2021/07/30	4	11.85	0	0.00	11.80	4	2,061	0.19%
2021/07/29	1	11.85	0	0.00	11.95	1	2,092	0.05%
2021/07/26	0	0.00	4	12.35	12.25	-4	2,252	-0.18%
2021/07/23	0	0.00	1	11.95	11.95	-1	2,278	-0.04%
2021/07/21	4	11.95	0	0.00	11.70	4	2,378	0.17%
2021/07/13	4	12.20	0	0.00	12.15	4	2,913	0.14%
2021/07/12	0	0.00	8	12.53	12.55	-8	2,946	-0.27%
2021/07/01	4	12.00	0	0.00	12.00	4	3,641	0.11%
2021/06/30	1	11.95	0	0.00	12.20	1	3,673	0.03%
2021/06/28	4	12.20	0	0.00	12.10	4	3,739	0.11%
2021/06/24	0	0.00	0	12.25	12.30	0	3,973	0.00%
2021/06/21	1	12.25	0	0.00	12.30	1	4,139	0.02%
2021/06/18	3	12.80	0	0.00	12.75	3	4,421	0.07%
2021/06/16	0	0.00	0.3	12.90	12.80	-0.3	4,924	-0.01%
2021/06/15	1	13.00	0	0.00	12.95	1	4,999	0.02%
2021/06/09	0	0.00	3	13.05	12.80	-3	5,114	-0.06%
2021/06/07	3	12.70	2	12.60	12.70	1	5,113	0.02%
2021/06/03	0	0.00	4	13.15	13.05	-4	5,096	-0.08%
2021/06/01	0	0.00	10	12.90	13.20	-10	5,080	-0.20%
2021/05/31	3	13.05	1	13.20	12.90	2	5,058	0.04%
2021/05/28	1	13.25	0	0.00	13.15	1	5,020	0.02%
2021/05/27	13	13.15	0	0.00	12.90	13	4,992	0.26%
2021/05/26	4	13.30	5	13.20	13.25	-1	4,940	-0.02%
2021/05/25	0	0.00	0	12.35	12.25	0	4,848	0.00%
2021/05/24	0	0.00	4	11.85	11.95	-4	4,842	-0.08%
2021/05/21	3	11.70	0	0.00	11.70	3	4,853	0.06%
2021/05/17	2	10.75	20	11.00	10.80	-18	4,852	-0.37%
2021/05/14	24	12.34	13	12.52	11.90	11	4,802	0.23%
2021/05/13	10	11.44	0	0.00	12.25	10	4,726	0.21%
2021/05/12	3	12.65	2	12.50	11.80	1	4,666	0.02%
2021/05/11	8	13.39	34	12.75	13.00	-26	4,585	-0.57%
2021/05/10	4	13.93	11	14.00	14.05	-7	4,508	-0.16%
2021/05/07	1	13.40	0	0.00	13.45	1	4,449	0.02%
2021/05/06	5	13.20	3	13.30	13.15	2	4,442	0.05%
2021/05/04	3	12.85	0	0.00	12.75	3	4,451	0.07%
2021/05/03	3	14.15	0	0.00	13.65	3	4,396	0.07%
2021/04/29	1	14.40	3	14.50	14.25	-2	4,354	-0.05%
2021/04/28	3	14.20	0	0.00	14.45	3	4,328	0.07%
2021/04/27	0	0.00	3	14.75	14.50	-3	4,320	-0.07%
2021/04/26	0	0.00	16	14.59	14.40	-16	4,278	-0.37%
2021/04/22	3	14.20	4	14.19	14.00	-1	4,220	-0.02%
2021/04/21	3	14.55	1	14.70	14.55	2	4,150	0.05%
2021/04/19	4	15.18	9	14.86	15.10	-5	4,136	-0.12%
2021/04/16	3	14.00	6	14.23	14.35	-3	3,937	-0.08%
2021/04/15	0	13.95	0	0.00	14.05	0	3,908	0.00%
2021/04/14	8	13.49	0	0.00	14.00	8	3,919	0.20%
2021/04/13	0	0.00	39	14.61	14.15	-39	3,905	-1.00%
2021/04/12	20	14.55	16	14.58	14.70	4	3,861	0.10%
2021/04/09	0	0.00	2	14.05	14.15	-2	3,825	-0.05%
2021/04/08	2	14.45	1	14.60	14.40	1	3,830	0.03%
2021/04/07	0	0.00	6	14.14	14.75	-6	3,766	-0.16%
2021/04/06	3	13.70	7	13.71	13.65	-4	3,785	-0.11%
2021/03/31	6	13.85	1	13.80	13.80	5	4,304	0.12%
2021/03/29	8	14.08	15	14.12	13.90	-7	4,259	-0.16%
2021/03/26	2	13.95	0	0.00	13.95	2	4,131	0.05%
2021/03/25	10	13.10	0	0.00	13.05	10	4,124	0.24%
2021/03/24	0	0.00	1	13.35	13.35	-1	4,184	-0.02%
2021/03/23	7	13.32	5.1	13.50	13.10	1.9	4,180	0.05%
2021/03/22	35	14.10	32	14.09	14.10	3	3,908	0.08%
2021/03/19	0	0.00	4.2	12.85	12.85	-4.2	3,546	-0.12%
2021/03/18	6	12.33	88	12.35	12.30	-82	3,497	-2.34%
2021/03/17	0	0.00	34	12.39	12.50	-34	3,543	-0.96%
2021/03/16	118	11.78	4	11.90	11.90	114	3,677	3.10%	大買/鉅額交易
2021/03/15	0	0.00	4	11.55	11.55	-4	3,916	-0.10%
2021/03/12	4	11.35	0	0.00	11.45	4	4,020	0.10%
2021/03/09	4	11.40	0	0.00	11.35	4	4,100	0.10%
2021/03/04	0	0.00	1	11.80	11.80	-1	4,264	-0.02%
2021/03/02	4	11.85	0	0.00	11.65	4	4,294	0.09%
2021/02/26	1	11.85	0	0.00	11.85	1	4,289	0.02%
2021/02/23	3	12.10	0	0.00	12.15	3	4,297	0.07%
2021/02/22	1	12.00	0	0.00	12.00	1	4,300	0.02%
2021/02/19	0	0.00	3	11.85	11.95	-3	4,272	-0.07%
2021/02/18	3	11.50	3	11.68	11.85	0	4,262	0.00%
2021/02/02	10	11.30	0	0.00	11.40	10	4,244	0.24%
2021/02/01	1	11.30	0	0.00	11.25	1	4,234	0.02%
2021/01/29	1	11.55	0	0.00	11.50	1	4,222	0.02%
2021/01/26	0	0.00	1	11.75	11.80	-1	4,159	-0.02%
2021/01/25	5	11.40	6	11.40	11.40	-1	4,095	-0.02%
2021/01/20	0.4	11.75	0	0.00	11.05	0.4	4,009	0.01%
2021/01/19	1	11.90	0	0.00	11.85	1	3,966	0.03%
2021/01/15	0	0.00	20	11.90	11.80	-20	3,974	-0.50%
2021/01/14	1	12.30	20	12.35	12.30	-19	3,981	-0.48%
2021/01/13	21	12.61	16	12.66	12.70	5	3,945	0.13%
2021/01/12	0	0.00	112	12.57	12.65	-112	3,857	-2.90%	大賣/鉅額交易
2021/01/11	0	0.00	14	12.10	12.15	-14	3,791	-0.37%
2021/01/08	0.1	11.85	0	0.00	11.90	0.1	3,764	0.00%
2021/01/07	12	12.04	32	12.07	12.05	-20	3,730	-0.54%
2021/01/06	11.4	11.91	33	12.09	11.90	-21.6	3,686	-0.59%
2021/01/05	1.7	12.79	0	0.00	12.65	1.7	3,585	0.05%
2021/01/04	0	0.00	31	13.29	13.10	-31	3,512	-0.88%
2020/12/31	4	13.08	31	13.11	13.20	-27	3,432	-0.79%
2020/12/30	12	13.05	0	0.00	12.90	12	3,356	0.36%
2020/12/29	2.5	13.55	82	13.33	13.20	-79.6	3,275	-2.43%
2020/12/28	308	13.52	6.6	13.37	13.55	301.4	3,069	9.82%	大買/鉅額交易
2020/12/25	16	12.10	2	12.35	12.35	14	2,664	0.53%
2020/12/23	0	0.00	1	11.25	11.20	-1	2,415	-0.04%
2020/12/22	1.5	11.53	0	0.00	11.25	1.5	2,390	0.06%
2020/12/21	0.5	12.00	0	0.00	11.95	0.5	2,337	0.02%
2020/12/18	0	0.00	1	12.00	11.85	-1	2,268	-0.04%
2020/12/15	1.5	11.34	2	11.25	11.20	-0.6	2,116	-0.03%
2020/12/14	0	0.00	1	11.80	11.65	-1	2,065	-0.05%
2020/12/11	6	11.53	1	11.85	11.40	5	2,005	0.25%
2020/12/10	0	0.00	30	11.83	12.00	-30	1,874	-1.60%
2020/12/09	30.6	10.96	5	10.70	11.85	25.6	1,612	1.59%
2020/12/08	0	0.00	2	10.18	10.80	-2	1,382	-0.14%
2020/12/07	1	9.90	0	0.00	9.97	1	1,281	0.08%
2020/12/04	0.4	9.92	0	0.00	9.98	0.4	1,260	0.03%
2020/12/03	6	9.92	0	0.00	9.95	6	1,269	0.47%
2020/12/02	2	10.35	3	10.30	10.20	-1	1,232	-0.08%
2020/12/01	5	9.84	0	0.00	9.94	5	1,124	0.44%
2020/11/30	0	0.00	3	9.83	9.83	-3	1,095	-0.27%
2020/11/23	5	9.56	0	0.00	9.50	5	992	0.50%
2020/11/20	0.1	9.43	5	9.45	9.43	-5	961	-0.51%
2020/11/19	5	9.22	1	9.41	9.40	4	946	0.42%
2020/11/17	5	9.18	5	9.17	9.22	0	907	0.00%
2020/11/16	0.3	9.18	0	0.00	9.12	0.3	922	0.04%
2020/11/13	3	9.35	4	9.42	9.35	-1	927	-0.11%
2020/11/12	0	0.00	4	9.08	9.06	-4	962	-0.42%
2020/11/05	5	8.89	0	0.00	8.90	5	1,028	0.49%
2020/10/28	4	9.00	0	0.00	8.95	4	1,073	0.37%
2020/10/22	0	0.00	15	9.33	9.42	-15	1,115	-1.35%
2020/09/25	4	9.06	0	0.00	8.95	4	1,205	0.33%
2020/09/21	10	9.46	0	0.00	9.48	10	1,353	0.74%
2020/09/18	0	0.00	1	9.43	9.45	-1	1,395	-0.07%
2020/09/08	1	9.54	5	9.54	9.43	-4	1,351	-0.30%
2020/08/24	0.4	9.17	1	9.18	9.13	-0.6	1,406	-0.04%
2020/08/20	4	9.07	0	0.00	9.00	4	1,409	0.28%
2020/08/19	0.2	9.48	0	0.00	9.44	0.2	1,387	0.02%
2020/08/18	0	0.00	10	9.65	9.72	-10	1,366	-0.73%
2020/08/17	0	0.00	1	9.46	9.50	-1	1,294	-0.08%
2020/08/14	4	9.10	7	9.10	9.15	-3	1,249	-0.24%
2020/08/04	0.5	9.33	0	0.00	9.29	0.5	1,313	0.04%
2020/08/03	4	9.32	0	0.00	9.31	4	1,311	0.31%
2020/07/31	0.4	9.45	0	0.00	9.48	0.4	1,310	0.03%
2020/07/30	1	9.36	3	9.62	9.65	-2	1,308	-0.15%
2020/07/29	0	0.00	1	9.59	9.60	-1	1,267	-0.08%
2020/07/28	3.3	9.19	0	0.00	8.95	3.3	1,255	0.26%
2020/07/24	0.2	9.38	0	0.00	9.34	0.2	1,316	0.01%
2020/07/23	0.1	9.47	0	0.00	9.45	0.1	1,325	0.01%
2020/07/21	0.5	9.61	0	0.00	9.48	0.5	1,322	0.04%
2020/07/20	0	0.00	1	9.32	9.50	-1	1,324	-0.08%
2020/07/17	1	9.57	0	0.00	9.34	1	1,331	0.08%
2020/07/16	3	9.58	0	0.00	9.63	3	1,338	0.22%
2020/07/13	4.2	9.82	0	0.00	9.79	4.2	1,491	0.28%
2020/07/08	0	0.00	20	10.15	10.20	-20	1,483	-1.35%
2020/07/03	0	0.00	3	10.15	10.10	-3	1,449	-0.21%
2020/07/01	20	10.45	4	10.38	10.40	16	1,421	1.13%
2020/06/29	0	0.00	12	9.76	10.05	-12	1,280	-0.94%
2020/06/24	4	9.20	0	0.00	9.17	4	1,225	0.33%
2020/06/23	4	9.23	0	0.00	9.22	4	1,235	0.32%
2020/06/18	0	0.00	6	9.33	9.38	-6	1,245	-0.48%
2020/06/17	0	0.00	4	9.43	9.30	-4	1,244	-0.32%
2020/06/16	4	9.18	0	0.00	9.23	4	1,262	0.32%
2020/06/12	1	9.23	0	0.00	9.29	1	1,316	0.08%
2020/06/10	6	9.84	0	0.00	9.81	6	1,337	0.45%
2020/06/08	1	10.00	0	0.00	9.99	1	1,403	0.07%
2020/06/05	0	0.00	6	10.28	10.25	-6	1,390	-0.43%
2020/06/04	0	0.00	1	9.86	9.98	-1	1,353	-0.07%
2020/06/02	0	0.00	0.8	9.54	9.54	-0.8	1,361	-0.06%
2020/05/22	3	9.88	0	0.00	9.70	3	1,404	0.21%
2020/05/21	3.8	9.89	0	0.00	9.90	3.8	1,408	0.27%
2020/05/19	3	9.88	3	9.95	9.95	0	1,410	0.00%
2020/05/18	0	0.00	3	10.10	10.10	-3	1,390	-0.22%
2020/05/14	0.2	9.89	0	0.00	9.82	0.2	1,359	0.01%
2020/05/11	1	9.79	0	0.00	9.90	1	1,359	0.07%
2020/05/06	3	9.90	0	0.00	9.83	3	1,390	0.22%
2020/05/05	1.6	9.96	0	0.00	9.90	1.6	1,390	0.12%
2020/05/04	3	9.90	0	0.00	9.90	3	1,394	0.22%
2020/04/29	0	0.00	4	10.36	10.40	-4	1,407	-0.28%
2020/04/21	1	9.61	0	0.00	9.60	1	1,569	0.06%
2020/04/20	0	0.00	1	9.93	9.82	-1	1,554	-0.06%
2020/04/17	1	9.71	0	0.00	9.81	1	1,546	0.06%
2020/04/16	0	0.00	3	9.20	9.86	-3	1,494	-0.20%
2020/04/15	3	8.48	4	8.82	8.97	-1	1,432	-0.07%
2020/04/13	1	8.11	0	0.00	8.09	1	1,411	0.07%
2020/03/19	0	0.00	3	6.18	6.24	-3	1,397	-0.21%
2020/03/18	0	0.00	4	6.70	6.75	-4	1,368	-0.29%
2020/03/13	1	7.54	0	0.00	7.55	1	1,343	0.07%
2020/03/12	1	8.29	0	0.00	8.12	1	1,300	0.08%
2020/03/10	1	8.84	1	9.00	9.11	0	1,275	0.00%
2020/03/06	0	0.00	1	9.97	9.97	-1	1,257	-0.08%
2020/03/05	1	10.10	0	0.00	10.15	1	1,292	0.08%
2020/03/02	20	9.97	3	9.67	9.91	17	1,431	1.19%
2020/02/27	3	10.25	0	0.00	10.05	3	1,485	0.20%
2020/02/17	0	10.90	0	0.00	10.85	0	1,550	0.00%
2020/02/13	0	0.00	2	11.15	11.00	-2	1,546	-0.13%
2020/02/12	0.2	11.10	0	0.00	11.10	0.2	1,553	0.02%
2020/01/31	2	11.20	0	0.00	11.25	2	1,657	0.12%
2020/01/30	26.2	11.17	0	0.00	11.40	26.2	1,648	1.59%
2020/01/20	0.4	12.40	0	0.00	12.35	0.4	1,590	0.03%
2020/01/17	0	0.00	1	12.70	12.65	-1	1,584	-0.06%
2020/01/16	0	0.00	17	12.31	12.45	-17	1,477	-1.15%
2020/01/03	3	12.10	0	0.00	12.05	3	1,682	0.18%
2020/01/02	0	0.00	1	12.25	12.30	-1	1,692	-0.06%
2019/12/31	1	12.20	0	0.00	12.20	1	1,690	0.06%
2019/12/27	0	0.00	3	12.40	12.45	-3	1,685	-0.18%
2019/12/26	0	0.00	1	12.20	12.25	-1	1,659	-0.06%
2019/12/25	0.4	12.10	1	12.15	12.10	-0.6	1,661	-0.04%
2019/12/24	2	12.28	0	0.00	12.25	2	1,668	0.12%
2019/12/20	5	12.07	0	0.00	12.05	5	1,684	0.30%
2019/12/16	0	0.00	3	12.25	12.20	-3	1,675	-0.18%
2019/12/12	6	12.13	0	0.00	12.10	6	1,657	0.36%
2019/12/11	0.3	12.20	1	12.20	12.15	-0.7	1,650	-0.04%
2019/12/10	0	0.00	1	12.30	12.35	-1	1,637	-0.06%
2019/12/09	1.4	12.37	0	0.00	12.35	1.4	1,632	0.09%
2019/12/05	0	0.00	20	12.56	12.50	-20	1,626	-1.23%
2019/12/03	0	0.00	2	12.70	12.65	-2	1,645	-0.12%
2019/12/02	0	0.00	1	12.70	12.80	-1	1,687	-0.06%
2019/11/29	3	12.77	3	12.50	12.45	0	1,651	0.00%
2019/11/28	23	12.70	3	12.60	12.60	20	1,649	1.21%
2019/11/27	3	12.90	12	12.80	12.85	-9	1,610	-0.56%
2019/11/26	13.2	12.49	0	0.00	12.35	13.2	1,508	0.87%
2019/11/25	0	0.00	9	12.27	12.65	-9	1,444	-0.62%
2019/11/22	5	11.95	5	11.90	11.90	0	1,376	0.00%
2019/11/21	0	0.00	3	12.10	12.05	-3	1,378	-0.22%
2019/11/20	0	0.00	40	12.08	12.10	-40	1,380	-2.90%
2019/11/19	0	0.00	1	12.00	12.00	-1	1,376	-0.07%
2019/11/18	3.4	11.91	0	0.00	11.95	3.4	1,373	0.24%
2019/11/15	4	11.96	0	0.00	11.95	4	1,370	0.29%
2019/11/14	0	0.00	3	11.95	11.85	-3	1,374	-0.22%
2019/11/11	2	11.98	0	0.00	11.95	2	1,365	0.15%
2019/11/07	1.4	12.50	0	0.00	12.45	1.4	1,342	0.10%
2019/11/06	0	0.00	8	12.77	13.00	-8	1,290	-0.62%
2019/11/05	0	0.00	3	12.15	11.95	-3	1,154	-0.26%
2019/11/04	0	0.00	2	12.05	11.95	-2	1,168	-0.17%
2019/10/31	1	11.90	0	0.00	11.80	1	1,195	0.08%
2019/10/30	2	11.95	0	0.00	11.95	2	1,200	0.17%
2019/10/29	1	12.05	0	0.00	11.90	1	1,210	0.08%
2019/10/28	0	0.00	9	11.95	11.95	-9	1,233	-0.73%
2019/10/25	1	12.00	3	12.00	12.00	-2	1,266	-0.16%
2019/10/23	1	12.25	3	12.35	12.25	-2	1,341	-0.15%
2019/10/22	4	12.28	10	12.45	12.25	-6	1,554	-0.39%
2019/10/18	2	12.50	0	0.00	12.60	2	1,744	0.11%
2019/10/17	5	12.25	0	0.00	12.30	5	1,732	0.29%
2019/10/16	1	12.30	2	12.30	12.20	-1	1,738	-0.06%
2019/10/14	0.7	12.45	0	0.00	12.50	0.7	1,731	0.04%
2019/10/09	5	12.87	10	12.60	12.80	-5	1,682	-0.30%
2019/10/08	1	11.55	13	11.75	12.15	-12	1,540	-0.78%
2019/10/07	1	11.55	2	11.60	11.55	-1	1,529	-0.07%
2019/10/03	1	11.55	40	11.58	11.65	-39	1,535	-2.54%
2019/10/02	0	0.00	18	11.61	11.65	-18	1,537	-1.17%
2019/10/01	0	0.00	10	11.73	11.70	-10	1,554	-0.64%
2019/09/27	5	11.76	0	0.00	11.70	5	1,554	0.32%
2019/09/26	6.1	11.96	0	0.00	11.80	6.1	1,555	0.39%
2019/09/20	5	12.25	0	0.00	12.25	5	1,556	0.32%
2019/09/19	3	12.13	3	12.25	12.10	0	1,555	0.00%
2019/09/18	3	12.10	0	0.00	12.25	3	1,560	0.19%
2019/09/17	6	12.18	0	0.00	12.05	6	1,563	0.38%
2019/09/16	0	0.00	2	12.20	12.15	-2	1,562	-0.13%
2019/09/12	1	12.40	0	0.00	12.45	1	1,566	0.06%
2019/09/11	0	0.00	1	12.40	12.40	-1	1,567	-0.06%
2019/09/09	4	12.44	0	0.00	12.50	4	1,557	0.26%
2019/09/05	0	0.00	1	12.60	12.50	-1	1,568	-0.06%
2019/09/04	0	0.00	3	12.55	12.70	-3	1,545	-0.19%
2019/09/03	0.4	12.00	0	0.00	12.00	0.4	1,499	0.02%
2019/08/30	0	0.00	5	11.80	11.80	-5	1,493	-0.33%
2019/08/29	6.3	11.66	0	0.00	11.70	6.3	1,497	0.42%
2019/08/27	2	11.65	0	0.00	11.65	2	1,534	0.13%
2019/08/22	2	11.93	0	0.00	12.00	2	1,677	0.12%
2019/08/20	14	12.14	0	0.00	12.00	14	1,688	0.83%
2019/08/19	82	12.07	4	12.19	12.20	78	1,682	4.63%
2019/08/15	2	11.58	5	11.50	11.55	-3	1,672	-0.18%
2019/08/13	3	11.75	0	0.00	11.80	3	1,670	0.18%
2019/08/06	2	11.70	0	0.00	11.85	2	1,673	0.12%
2019/08/05	9	11.84	0	0.00	11.80	9	1,656	0.54%
2019/08/02	5.1	12.12	0	0.00	12.15	5.1	1,649	0.31%
2019/08/01	8	12.53	0	0.00	12.50	8	1,645	0.49%
2019/07/30	6	12.55	0	0.00	12.45	6	1,631	0.37%
2019/07/29	5	12.75	0	0.00	12.85	5	1,608	0.31%
2019/07/26	0	0.00	1	13.15	13.15	-1	1,571	-0.06%
2019/07/25	0	0.00	4	13.13	13.15	-4	1,544	-0.26%
2019/07/24	12	13.70	0	0.00	13.60	12	1,482	0.81%
2019/07/23	2	12.65	9	13.01	13.20	-7	1,278	-0.55%
2019/07/18	1	12.05	0	0.00	11.85	1	1,116	0.09%
2019/07/16	0	0.00	1	12.35	12.30	-1	1,106	-0.09%
2019/07/04	1	11.95	0	0.00	12.00	1	1,197	0.08%
2019/07/02	0	0.00	2.6	11.94	11.95	-2.6	1,284	-0.20%
2019/06/27	1	11.90	0	0.00	11.90	1	1,395	0.07%
2019/06/18	0	0.00	1	11.90	11.85	-1	1,683	-0.06%
2019/06/14	0	0.00	1	12.20	12.00	-1	1,896	-0.05%
2019/06/11	0	0.00	3	11.75	11.85	-3	1,998	-0.15%
2019/06/06	0	0.00	4	12.05	11.95	-4	2,302	-0.17%
2019/06/05	6	12.38	6	12.20	12.25	0	2,323	0.00%
2019/06/03	4	12.25	1	12.00	12.25	3	2,389	0.13%
2019/05/31	0	0.00	43	12.59	12.50	-43	2,381	-1.81%
2019/05/30	5.3	11.97	0	0.00	11.80	5.3	2,339	0.23%
2019/05/29	3	11.45	36	12.06	12.10	-33	2,382	-1.39%
2019/05/22	1	11.20	0	0.00	11.10	1	2,955	0.03%
2019/05/21	2	11.00	6	11.00	11.10	-4	3,107	-0.13%
2019/05/14	1	11.25	1	11.30	11.40	0	4,398	0.00%
2019/05/13	10	11.30	0	0.00	11.30	10	4,400	0.23%
2019/05/09	2	11.55	1	11.65	11.30	1	4,471	0.02%
2019/05/06	6	11.78	0	0.00	11.75	6	4,504	0.13%
2019/05/03	0.5	12.10	1	12.00	12.00	-0.5	4,511	-0.01%
2019/04/30	1	11.85	0	0.00	11.95	1	4,589	0.02%
2019/04/29	0	0.00	4	11.80	11.75	-4	4,624	-0.09%
2019/04/25	0	0.00	5	12.30	12.30	-5	4,622	-0.11%
2019/04/24	4	12.73	0	0.00	12.50	4	4,648	0.09%
2019/04/19	4	13.00	0	0.00	13.00	4	4,687	0.09%
2019/04/18	4	13.00	21	13.14	12.90	-17	4,800	-0.35%
2019/04/17	0	0.00	1	13.30	13.20	-1	4,889	-0.02%
2019/04/15	1	13.15	3	13.37	13.40	-2	4,931	-0.04%
2019/04/12	2	13.10	0	0.00	13.00	2	4,927	0.04%
2019/04/11	2.2	13.10	1	13.10	13.15	1.2	4,925	0.02%
2019/04/10	1	13.65	0	0.00	13.50	1	4,916	0.02%
2019/04/09	0	0.00	3	13.62	13.60	-3	4,917	-0.06%
2019/04/08	6	13.60	1	13.50	13.55	5	4,869	0.10%
2019/04/02	2	13.35	0	0.00	13.35	2	4,895	0.04%
2019/04/01	33	13.64	3	13.50	13.55	30	4,882	0.61%
2019/03/29	2.4	13.21	4	13.20	13.30	-1.7	4,821	-0.03%
2019/03/27	0.4	13.50	0	0.00	13.40	0.4	4,819	0.01%
2019/03/26	0	0.00	8	13.43	13.45	-8	4,811	-0.17%
2019/03/25	7	13.12	5	13.50	13.05	2	4,727	0.04%
2019/03/22	5	13.97	0	0.00	13.70	5	4,668	0.11%
2019/03/21	0.4	13.90	0	0.00	13.85	0.4	4,603	0.01%
2019/03/20	22	14.05	1	14.05	13.90	21	4,620	0.45%
2019/03/19	0	0.00	3	13.85	13.70	-3	4,517	-0.07%
2019/03/18	4	13.65	0	0.00	13.65	4	4,521	0.09%
2019/03/15	2	13.60	10	13.75	13.75	-8	4,508	-0.18%
2019/03/14	1	13.55	0	0.00	13.55	1	4,478	0.02%
2019/03/13	51	13.86	26	13.92	13.55	25	4,484	0.56%
2019/03/12	3	13.65	5	13.66	13.85	-2	4,278	-0.05%
2019/03/11	1	13.45	0	0.00	13.50	1	4,215	0.02%
2019/03/08	1	13.45	3	13.40	13.35	-2	4,270	-0.05%
2019/03/07	23	13.54	8	13.65	13.35	15	4,495	0.33%
2019/03/06	2	13.55	0	0.00	13.50	2	4,560	0.04%
2019/03/05	5	13.63	0	0.00	13.60	5	4,592	0.11%
2019/03/04	10	13.80	18	13.78	13.75	-8	4,615	-0.17%
2019/02/25	4	13.75	5	13.79	13.75	-1	4,624	-0.02%
2019/02/22	2	13.95	0	0.00	13.90	2	4,631	0.04%
2019/02/21	36	14.27	36	14.32	14.20	0	4,791	0.00%
2019/02/20	1	13.45	1	13.65	13.80	0	4,419	0.00%
2019/02/19	0	0.00	12	13.47	13.40	-12	4,383	-0.27%
2019/02/18	0	0.00	10	13.65	13.30	-10	4,282	-0.23%
2019/02/15	50	13.36	34	13.39	13.50	16	4,257	0.38%
2019/02/14	37	12.35	56	12.86	13.30	-19	3,899	-0.49%
2019/02/13	2	12.00	0	0.00	12.10	2	3,326	0.06%
2019/02/12	0	0.00	1	11.70	11.85	-1	3,301	-0.03%
2019/02/11	1	11.95	0	0.00	11.60	1	3,355	0.03%
2019/01/29	1	11.90	0	0.00	11.65	1	3,475	0.03%
2019/01/24	0	0.00	10	12.05	11.95	-10	3,561	-0.28%
2019/01/23	0	0.00	55	12.13	11.95	-55	3,627	-1.52%
2019/01/14	53	11.88	2	11.85	11.95	51	3,748	1.36%
2019/01/11	12	12.06	0	0.00	11.85	12	3,767	0.32%
2019/01/09	4	12.31	86	12.00	12.10	-82	3,700	-2.22%
2019/01/08	110	11.87	42	11.93	11.95	68	3,617	1.88%	大買/
2019/01/07	0	0.00	10	11.52	11.45	-10	3,607	-0.28%
2019/01/02	0	0.00	2	11.45	11.40	-2	3,756	-0.05%
2018/12/28	0	0.00	15	11.15	11.20	-15	3,732	-0.40%
2018/12/27	2	11.15	0	0.00	11.15	2	3,805	0.05%
2018/12/26	0	0.00	5	11.10	10.95	-5	3,822	-0.13%
2018/12/25	3	11.35	0	0.00	11.15	3	3,873	0.08%
2018/12/21	1	11.25	0	0.00	11.25	1	4,641	0.02%
2018/12/13	0	0.00	3	12.03	11.90	-3	4,992	-0.06%
2018/12/11	3	11.55	0	0.00	11.50	3	4,952	0.06%
2018/12/05	0	0.00	10	12.20	12.25	-10	5,403	-0.19%
2018/12/03	6	12.45	6	12.45	12.45	0	5,681	0.00%
2018/11/30	13	12.78	0	0.00	12.10	13	5,737	0.23%
2018/11/29	0	0.00	11	12.54	12.55	-11	5,547	-0.20%
2018/11/28	0	0.00	1	12.15	12.15	-1	5,492	-0.02%
2018/11/27	1	11.85	1	11.90	11.85	0	5,488	0.00%
2018/11/26	1	11.60	0	0.00	11.60	1	5,495	0.02%
2018/11/22	40	12.35	10	12.15	11.70	30	5,509	0.54%
2018/11/21	3	12.05	3	12.00	12.00	0	5,440	0.00%
2018/11/20	5	12.10	10	12.00	12.15	-5	5,402	-0.09%
2018/11/19	3	11.30	3	11.40	11.60	0	5,232	0.00%
2018/11/16	7	11.29	6	11.50	11.25	1	5,282	0.02%
2018/11/15	30	11.10	50	11.18	11.20	-20	5,284	-0.38%
2018/11/14	50	11.09	31	11.00	11.00	19	5,706	0.33%
2018/11/13	3	10.45	3	10.75	10.75	0	5,712	0.00%
2018/11/12	1	10.90	10	10.85	10.75	-9	5,819	-0.15%
2018/11/08	6	11.20	6	11.28	11.10	0	6,657	0.00%
2018/11/07	0	0.00	15	11.20	11.10	-15	6,825	-0.22%
2018/11/06	10	11.40	11	11.20	11.00	-1	7,162	-0.01%
2018/11/05	20	10.45	20	10.50	10.50	0	7,463	0.00%
2018/11/02	25	10.61	1	10.75	10.60	24	7,525	0.32%
2018/11/01	6	10.38	11	10.32	10.25	-5	7,496	-0.07%
2018/10/31	2	10.10	1	10.30	10.20	1	7,509	0.01%
2018/10/30	10	9.55	5	9.49	9.80	5	7,544	0.07%
2018/10/29	0	0.00	10	9.41	9.45	-10	7,531	-0.13%
2018/10/26	0	0.00	3	9.60	9.60	-3	7,602	-0.04%
2018/10/24	3	11.15	0	0.00	11.05	3	7,651	0.04%
2018/10/19	20	11.25	20	11.15	11.15	0	7,666	0.00%
2018/10/17	0	0.00	5	11.45	11.10	-5	7,625	-0.07%
2018/10/16	5	11.55	0	0.00	11.20	5	7,669	0.07%
2018/10/15	20	11.50	21	11.41	11.40	-1	7,714	-0.01%
2018/10/12	3	11.15	1	11.35	11.40	2	7,700	0.03%
2018/10/11	20	11.55	0	0.00	11.55	20	7,646	0.26%
2018/10/09	1	13.15	0	0.00	12.80	1	7,611	0.01%
2018/10/05	15	13.55	13	12.93	12.85	2	7,612	0.03%
2018/10/04	6	13.75	6	13.75	13.75	0	7,692	0.00%
2018/10/03	1	14.35	0	0.00	14.00	1	7,693	0.01%
2018/10/02	7	14.70	5	14.65	14.40	2	7,712	0.03%
2018/10/01	16	14.62	11	14.56	14.60	5	7,767	0.06%
2018/09/28	76	14.22	88	14.36	14.75	-12	7,659	-0.16%
2018/09/26	94	13.65	95	13.89	13.85	-1	7,241	-0.01%
2018/09/25	22	13.29	24	13.63	13.65	-2	7,153	-0.03%
2018/09/21	12	13.15	12	13.35	13.25	0	7,089	0.00%
2018/09/20	33	13.19	32	13.15	13.15	1	7,071	0.01%
2018/09/19	23	13.53	0	0.00	13.40	23	7,074	0.33%
2018/09/17	6	13.70	26	13.59	13.65	-20	7,134	-0.28%
2018/09/14	16	13.55	22	13.87	13.85	-6	7,143	-0.08%
2018/09/13	3	13.63	22	13.78	13.85	-19	7,001	-0.27%
2018/09/12	16	12.34	16	12.42	12.60	0	6,890	0.00%
2018/09/11	14	12.02	15	12.15	12.50	-1	7,002	-0.01%
2018/09/10	50	12.32	27	12.16	12.00	23	7,069	0.33%
2018/09/07	9	13.92	9	14.05	13.30	0	7,256	0.00%
2018/09/06	35	14.50	12	14.20	14.20	23	7,189	0.32%
2018/09/05	0	0.00	2	15.08	15.00	-2	7,131	-0.03%
2018/09/04	4	14.94	3	15.00	15.00	1	7,254	0.01%
2018/08/31	6	15.15	6	15.30	15.35	0	8,133	0.00%
2018/08/30	1	15.50	4	15.55	15.25	-3	8,257	-0.04%
2018/08/29	0	0.00	1	15.30	15.30	-1	8,471	-0.01%
2018/08/28	0	0.00	25	15.32	15.25	-25	8,573	-0.29%
2018/08/27	0	0.00	3	15.50	15.40	-3	8,625	-0.03%
2018/08/24	0	0.00	3	15.40	15.25	-3	8,703	-0.03%
2018/08/23	27	15.47	15	15.25	15.25	12	8,753	0.14%
2018/08/22	4	15.65	0	0.00	15.60	4	8,874	0.05%
2018/08/21	70	15.65	125	15.76	15.95	-55	8,914	-0.62%	大賣/
2018/08/20	20	15.05	26	15.05	15.20	-6	8,707	-0.07%
2018/08/17	24	15.60	1	15.50	15.30	23	9,062	0.25%
2018/08/16	15	15.17	7	15.33	15.80	8	9,272	0.09%
2018/08/15	15	15.41	12	15.55	15.30	3	8,860	0.03%
2018/08/14	16	15.28	16	15.37	15.65	0	9,143	0.00%
2018/08/13	16	15.06	12	15.25	15.50	4	9,031	0.04%
2018/08/10	26	15.04	18	15.10	15.25	8	8,692	0.09%
2018/08/09	20	14.29	20	14.40	14.55	0	8,364	0.00%
2018/08/08	15.5	14.53	12	14.35	14.35	3.5	8,377	0.04%
2018/08/07	25	14.39	22	14.50	14.60	3	8,412	0.04%
2018/08/06	29	14.48	18	14.68	14.40	11	8,487	0.13%
2018/08/02	3	14.90	3	14.65	14.65	0	8,586	0.00%
2018/08/01	9	15.04	12	15.04	15.10	-3	8,814	-0.03%
2018/07/31	3	14.35	3	14.50	14.50	0	8,818	0.00%
2018/07/30	9	14.48	6	14.55	14.40	3	8,857	0.03%
2018/07/27	1	14.70	0	0.00	14.60	1	8,867	0.01%
2018/07/26	6	14.55	7	14.47	14.45	-1	8,972	-0.01%
2018/07/25	16	14.53	13	14.50	14.50	3	9,023	0.03%
2018/07/24	0	0.00	1	14.40	14.55	-1	9,186	-0.01%
2018/07/23	19	14.10	17	13.90	13.90	2	9,185	0.02%
2018/07/18	20	14.47	8	14.65	14.50	12	9,384	0.13%
2018/07/17	13	14.75	17	14.41	14.40	-4	9,437	-0.04%
2018/07/13	1	14.75	30	14.77	14.80	-29	9,523	-0.30%
2018/07/12	30	14.64	3	14.65	14.55	27	9,516	0.28%
2018/07/11	13.2	14.28	13	14.35	14.35	0.2	9,419	0.00%
2018/07/10	20	14.05	21	14.20	14.50	-1	9,463	-0.01%
2018/07/09	17.2	14.42	20	14.21	14.00	-2.8	9,512	-0.03%
2018/07/06	24.4	15.19	12	15.32	15.35	12.4	10,175	0.12%
2018/07/05	1	16.20	1	16.00	15.70	0	10,284	0.00%
2018/07/04	13	16.05	16	16.24	16.00	-3	10,408	-0.03%
2018/07/03	5	16.13	8	15.96	16.05	-3	10,391	-0.03%
2018/07/02	3	17.05	3	16.95	16.65	0	10,387	0.00%
2018/06/28	3	16.50	3	16.60	16.50	0	10,652	0.00%
2018/06/27	0	0.00	2	16.60	16.50	-2	10,866	-0.02%
2018/06/26	12	16.66	0	0.00	16.60	12	10,954	0.11%
2018/06/25	12	17.37	2	17.15	17.05	10	10,964	0.09%
2018/06/22	1	17.70	5	17.32	17.35	-4	10,985	-0.04%
2018/06/21	8	17.92	9	17.66	17.65	-1	10,960	-0.01%
2018/06/20	21	18.23	15	17.78	17.80	6	11,059	0.05%
2018/06/19	8	18.77	4	18.76	18.35	4	11,059	0.04%
2018/06/15	15	18.77	18	18.79	18.70	-3	11,049	-0.03%
2018/06/14	3	18.30	0	0.00	18.05	3	10,765	0.03%
2018/06/13	4	18.34	4	18.10	18.10	0	10,770	0.00%
2018/06/12	13	18.44	10	18.37	18.25	3	10,901	0.03%
2018/06/11	32	19.40	128	19.35	18.95	-96	11,008	-0.87%	大賣/
2018/06/08	52	18.81	134	18.98	19.10	-82	10,514	-0.78%	大賣/
2018/06/07	71	18.43	43	18.69	18.20	28	10,240	0.27%
2018/06/06	96	18.36	37	18.45	18.20	59	10,180	0.58%
2018/06/05	105	18.24	3	18.30	17.85	102	10,018	1.02%	大買/鉅額交易
2018/06/04	16	18.10	1	17.90	17.90	15	10,002	0.15%
2018/06/01	2	17.60	5	17.90	17.85	-3	10,038	-0.03%
2018/05/31	7	17.69	7	17.83	17.50	0	10,315	0.00%
2018/05/30	8	17.78	7	17.86	17.60	1	10,292	0.01%
2018/05/29	14	18.05	18	18.18	17.85	-4	10,147	-0.04%
2018/05/28	30	18.02	3	18.17	18.00	27	10,069	0.27%
2018/05/25	14	18.39	19	18.62	18.10	-5	10,085	-0.05%
2018/05/24	30	18.00	49	18.08	17.75	-19	9,745	-0.19%
2018/05/23	0	0.00	12	17.33	17.30	-12	9,606	-0.12%
2018/05/22	23	16.80	57	16.98	17.80	-34	9,825	-0.35%
2018/05/21	5	16.05	3	16.20	16.20	2	9,506	0.02%
2018/05/18	1	15.80	0	0.00	15.70	1	9,524	0.01%
2018/05/17	5	16.10	0	0.00	15.95	5	9,733	0.05%
2018/05/16	6	16.08	0	0.00	15.85	6	9,950	0.06%
2018/05/15	1	16.15	0	0.00	16.10	1	10,144	0.01%
2018/05/14	3	16.75	10	16.50	16.55	-7	10,497	-0.07%
2018/05/11	0	0.00	11	16.55	16.25	-11	10,575	-0.10%
2018/05/10	2	16.25	0	0.00	16.20	2	10,672	0.02%
2018/05/09	23	16.65	0	0.00	16.45	23	10,885	0.21%
2018/05/08	8	16.36	18	16.23	16.35	-10	10,992	-0.09%
2018/05/07	0	0.00	1	15.90	15.90	-1	11,966	-0.01%
2018/05/04	3	15.82	0	0.00	15.80	3	12,170	0.02%
2018/05/03	6	16.13	7	16.06	15.90	-1	12,251	-0.01%
2018/04/30	5	15.80	0	0.00	15.90	5	12,346	0.04%
2018/04/26	4	15.50	1	15.55	15.30	3	12,713	0.02%
2018/04/25	19	15.99	7	16.13	16.30	12	12,815	0.09%
2018/04/24	22	16.11	4	16.00	15.85	18	13,156	0.14%
2018/04/23	2	17.25	0	0.00	16.90	2	14,917	0.01%
2018/04/20	1	17.85	0	0.00	17.55	1	15,679	0.01%
2018/04/19	3	17.75	8	17.75	17.70	-5	15,685	-0.03%
2018/04/18	8	17.73	0	0.00	17.75	8	15,798	0.05%
2018/04/17	10	17.80	2	17.75	17.55	8	16,022	0.05%
2018/04/16	1.2	18.31	11	18.40	18.30	-9.8	16,093	-0.06%
2018/04/13	11	18.21	0	0.00	18.15	11	16,227	0.07%
2018/04/12	77	18.79	77	19.34	18.50	0	16,365	0.00%
2018/04/11	1	17.90	17	18.15	18.60	-16	15,701	-0.10%
2018/04/10	1	16.85	1	17.10	16.95	0	15,752	0.00%
2018/04/09	3	16.60	0	0.00	16.55	3	15,993	0.02%
2018/04/03	1	16.95	4	16.80	17.00	-3	16,127	-0.02%
2018/04/02	3	16.75	6	16.93	16.80	-3	16,570	-0.02%
2018/03/31	1	16.50	1	16.80	16.55	0	17,177	0.00%
2018/03/30	21.3	17.49	1	17.15	17.10	20.3	17,208	0.12%
2018/03/29	0	0.00	1	18.20	17.75	-1	17,274	-0.01%
2018/03/28	0.3	18.10	0	0.00	18.10	0.3	17,640	0.00%
2018/03/27	3	18.45	0	0.00	18.40	3	18,281	0.02%
2018/03/26	6	17.87	8	17.92	18.15	-2	18,534	-0.01%
2018/03/23	11	17.40	22	17.64	17.60	-11	19,248	-0.06%
2018/03/22	14	18.95	31	18.49	18.15	-17	20,224	-0.08%
2018/03/21	24	19.13	5	19.20	18.95	19	21,539	0.09%
2018/03/20	1	18.95	0	0.00	18.90	1	22,813	0.00%
2018/03/19	2.3	18.96	0	0.00	18.95	2.3	22,827	0.01%
2018/03/16	4	19.40	4	19.55	19.25	0	22,807	0.00%
2018/03/15	14	19.48	24	19.30	19.30	-10	22,687	-0.04%
2018/03/14	2.3	18.92	5	18.99	18.90	-2.7	22,511	-0.01%
2018/03/13	0.3	19.10	12	19.08	19.05	-11.7	22,560	-0.05%
2018/03/12	0	0.00	6	18.85	18.85	-6	22,635	-0.03%
2018/03/09	0	0.00	4	19.20	19.00	-4	22,794	-0.02%
2018/03/08	4	19.20	4	19.05	19.05	0	22,885	0.00%
2018/03/07	7	19.35	0	0.00	18.85	7	23,098	0.03%
2018/03/06	28	19.62	38	19.78	19.50	-10	23,089	-0.04%
2018/03/05	10	19.15	30	19.18	19.00	-20	24,155	-0.08%
2018/03/02	0.3	19.05	10	19.12	19.05	-9.7	26,818	-0.04%
2018/03/01	6.3	19.10	5	19.20	19.20	1.3	28,230	0.00%
2018/02/27	46	19.54	22	19.55	19.20	24	28,890	0.08%
2018/02/26	9.4	19.08	5	18.97	18.95	4.4	30,922	0.01%
2018/02/23	19	19.37	14	19.38	19.25	5	32,310	0.02%
2018/02/22	28	19.32	13	19.53	19.35	15	32,584	0.05%
2018/02/21	0	0.00	3	18.00	18.45	-3	32,760	-0.01%
2018/02/12	7	17.37	4	17.35	17.45	3	32,731	0.01%
2018/02/09	18	16.87	12	17.26	17.25	6	32,766	0.02%
2018/02/08	8	17.97	15	18.03	17.75	-7	32,672	-0.02%
2018/02/07	6	19.21	12	19.30	18.90	-6	32,557	-0.02%
2018/02/06	14	19.19	9	19.22	18.85	5	32,463	0.02%
2018/02/05	7	20.76	9	20.48	20.90	-2	32,221	-0.01%
2018/02/02	7	21.76	2	21.75	21.50	5	32,371	0.02%
2018/02/01	6	21.88	4	21.80	21.40	2	32,749	0.01%
2018/01/31	11	21.98	13.2	21.90	21.65	-2.2	34,120	-0.01%
2018/01/30	32	22.04	35	22.03	21.60	-3	36,388	-0.01%
2018/01/29	18	20.98	31	21.13	21.20	-13	37,916	-0.03%
2018/01/26	2	20.50	0	0.00	20.35	2	37,889	0.01%
2018/01/25	3.2	21.05	0	0.00	20.30	3.2	39,433	0.01%
2018/01/24	0	0.00	19	20.95	20.90	-19	39,723	-0.05%
2018/01/23	0.3	20.70	20	21.34	20.65	-19.7	39,770	-0.05%
2018/01/22	18.3	20.52	0	0.00	20.50	18.3	39,783	0.05%
2018/01/19	12	21.03	3.6	20.94	21.00	8.4	40,304	0.02%
2018/01/18	40.3	21.56	14	21.69	20.90	26.3	40,401	0.06%
2018/01/17	29.2	22.23	24	22.39	21.85	5.2	40,078	0.01%
2018/01/16	24	20.81	49	21.09	21.85	-25	38,351	-0.07%
2018/01/15	5.3	19.99	7	19.95	19.90	-1.7	37,552	0.00%
2018/01/12	2	20.20	3	20.00	19.90	-1	37,450	0.00%
2018/01/11	4	20.30	19	20.04	19.90	-15	37,492	-0.04%
2018/01/10	0	0.00	10	19.80	19.50	-10	37,260	-0.03%
2018/01/09	11	19.80	17	19.67	19.55	-6	37,265	-0.02%
2018/01/08	15.3	20.14	11	19.90	19.95	4.3	37,090	0.01%
2018/01/05	11	20.88	3.3	20.98	20.75	7.7	36,890	0.02%
2018/01/04	23	21.01	9	21.01	20.90	14	36,732	0.04%
2018/01/03	3	21.23	22	21.12	20.85	-19	36,515	-0.05%
2018/01/02	10	20.32	11	20.32	20.35	-1	36,121	0.00%