輔信 (2405)-凱基-中壢券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
19.00
漲跌
▼0.05
漲幅
-0.26%
成交量
5,583張
產業
上市電腦週邊類股
266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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/17	5	19.10	1	19.20	19.00	4	11,214	0.04%
2024/05/16	21	19.20	26	19.15	19.05	-5	11,528	-0.04%
2024/05/15	72	19.78	36	19.67	19.65	36	11,754	0.31%
2024/05/14	30	19.22	30.2	18.95	19.45	-0.2	11,389	0.00%
2024/05/13	0	17.95	10.2	17.70	17.70	-10.2	10,975	-0.09%
2024/05/10	16.3	17.70	25.1	17.64	17.80	-8.8	10,973	-0.08%
2024/05/09	0	0.00	0.1	18.35	17.95	-0.1	10,940	0.00%
2024/05/08	5	17.85	0	0.00	17.95	5	10,944	0.05%
2024/05/07	11.1	17.96	10	17.80	17.85	1.1	10,956	0.01%
2024/05/06	0	0.00	6	17.79	17.70	-6	10,960	-0.05%
2024/05/03	1.2	17.83	0	0.00	17.80	1.2	10,985	0.01%
2024/05/02	2	17.80	42	17.83	17.95	-40	11,032	-0.36%
2024/04/26	6	18.15	0	0.00	17.90	6	11,255	0.05%
2024/04/25	5	17.70	0	0.00	17.80	5	11,338	0.04%
2024/04/24	0.3	17.90	5	18.00	17.95	-4.7	11,460	-0.04%
2024/04/23	5	17.56	20	17.50	17.50	-15	11,593	-0.13%
2024/04/22	12	17.58	26	17.69	17.35	-14	12,099	-0.12%
2024/04/19	3	18.35	3	18.00	18.05	0	12,123	0.00%
2024/04/18	0	0.00	1	18.95	18.65	-1	12,085	-0.01%
2024/04/17	2	18.80	0	0.00	18.70	2	12,082	0.02%
2024/04/16	19.5	18.33	27	18.10	18.10	-7.5	12,067	-0.06%
2024/04/15	12	19.33	4	19.70	19.20	8	11,977	0.07%
2024/04/12	9	19.89	4	19.88	19.95	5	11,939	0.04%
2024/04/11	4	19.49	4	19.53	19.50	0	11,835	0.00%
2024/04/10	12	19.63	6	19.74	19.60	6	11,896	0.05%
2024/04/09	3	19.30	13	19.23	19.20	-10	11,990	-0.08%
2024/04/08	26	19.48	42	19.50	19.10	-16	12,006	-0.13%
2024/04/03	6	18.85	0	0.00	18.85	6	11,959	0.05%
2024/04/02	4	19.18	24	19.24	19.15	-20	12,401	-0.16%
2024/04/01	1	19.55	28	19.40	19.25	-27	13,872	-0.19%
2024/03/29	1	19.10	19	19.20	19.10	-18	15,061	-0.12%
2024/03/28	9	19.49	7	19.31	19.20	2	15,340	0.01%
2024/03/27	14	19.54	19	19.53	19.35	-5	15,290	-0.03%
2024/03/25	4	19.19	2	19.10	19.20	2	14,966	0.01%
2024/03/22	17	19.30	7	19.09	19.00	10	14,960	0.07%
2024/03/21	109	19.88	21.1	19.39	19.40	87.9	14,837	0.59%	大買/
2024/03/20	8.1	19.60	36.3	19.84	20.40	-28.2	14,056	-0.20%
2024/03/19	12	18.75	0	0.00	18.55	12	13,657	0.09%
2024/03/18	4	18.30	0	0.00	18.80	4	13,687	0.03%
2024/03/15	5	18.10	30	18.05	18.20	-25	13,685	-0.18%
2024/03/14	23	18.39	54	18.47	18.25	-31	13,739	-0.23%
2024/03/13	17	18.55	9	18.48	18.50	8	14,020	0.06%
2024/03/12	7	19.15	5	19.05	19.05	2	14,044	0.01%
2024/03/11	1	18.75	1	18.60	18.85	0	14,037	0.00%
2024/03/08	1	18.40	0	0.00	18.50	1	14,043	0.01%
2024/03/07	12	19.35	4	19.20	19.05	8	14,091	0.06%
2024/03/06	16	20.00	10	20.01	19.90	6	14,414	0.04%
2024/03/05	7.2	19.84	42.1	19.55	19.85	-35	14,325	-0.24%
2024/03/04	13	20.27	0	0.00	20.15	13	14,294	0.09%
2024/03/01	131	20.15	54.3	20.20	20.05	76.8	14,364	0.53%	大買/
2024/02/29	39	20.66	1	20.25	20.45	38	14,458	0.26%
2024/02/27	80	20.61	73	20.88	20.50	7	14,422	0.05%
2024/02/26	100.2	21.27	21.1	21.22	21.10	79.1	14,292	0.55%
2024/02/23	68	20.45	59	20.67	20.55	9	14,304	0.06%
2024/02/22	24	19.48	5	19.52	19.30	19	14,664	0.13%
2024/02/21	15	18.91	26	18.92	19.15	-11	14,812	-0.07%
2024/02/20	37	19.74	38	20.03	18.80	-1	14,974	-0.01%
2024/02/19	17.1	19.34	49	19.37	19.10	-31.9	13,972	-0.23%
2024/02/16	14	18.87	48.6	18.54	18.80	-34.6	13,595	-0.25%
2024/02/15	0	0.00	13.6	18.07	18.15	-13.6	13,208	-0.10%
2024/02/05	0.1	17.00	0.1	16.90	16.90	0	12,984	0.00%
2024/02/02	0	0.00	5.3	17.11	17.15	-5.3	12,984	-0.04%
2024/02/01	8	17.26	113	17.31	17.10	-105	13,003	-0.81%	大賣/鉅額交易
2024/01/31	2.2	17.16	1.1	17.17	17.10	1.1	13,022	0.01%
2024/01/30	0	0.00	5	17.35	17.35	-5	13,018	-0.04%
2024/01/29	3	17.50	0	0.00	17.50	3	13,036	0.02%
2024/01/26	0.6	17.60	0.1	17.65	17.45	0.5	13,029	0.00%
2024/01/25	131.6	17.79	12	17.51	17.55	119.6	13,033	0.92%	大買/鉅額交易
2024/01/24	0.1	17.81	7	17.75	17.80	-6.9	13,078	-0.05%
2024/01/23	46	17.91	0	0.00	17.90	46	13,110	0.35%
2024/01/22	0	0.00	7	17.78	17.80	-7	13,204	-0.05%
2024/01/19	5	17.41	6	17.25	17.30	-1	13,170	-0.01%
2024/01/18	7	17.62	6	17.67	17.40	1	13,357	0.01%
2024/01/17	17	17.67	2	17.53	17.45	15	13,803	0.11%
2024/01/16	28	18.40	21.6	18.31	17.85	6.4	14,075	0.05%
2024/01/15	13	17.92	3	17.95	17.95	10	13,580	0.07%
2024/01/12	5.2	17.26	1	17.15	17.15	4.2	13,488	0.03%
2024/01/11	22	17.51	10	17.50	17.55	12	13,436	0.09%
2024/01/10	22.2	17.51	30	17.35	17.50	-7.8	13,440	-0.06%
2024/01/09	18	17.72	20	17.40	17.35	-2	13,398	-0.01%
2024/01/08	20	18.00	6	18.16	17.80	14	13,353	0.10%
2024/01/05	23.1	17.82	16	17.90	17.85	7.1	13,374	0.05%
2024/01/04	23	18.06	0	0.00	17.75	23	13,373	0.17%
2024/01/03	84.2	18.29	12	18.40	18.20	72.2	13,360	0.54%
2023/12/29	32	18.40	18	18.15	18.15	14	13,213	0.11%
2023/12/28	34	18.57	26	18.49	18.30	8	13,146	0.06%
2023/12/27	111	19.43	107	19.39	19.05	4	12,781	0.03%	大買/大賣/
2023/12/26	83	18.49	246	19.08	19.15	-163	11,542	-1.41%	大賣/鉅額交易
2023/12/25	34	17.25	12.7	17.34	17.65	21.3	10,445	0.20%
2023/12/22	11	16.50	0	0.00	16.55	11	10,218	0.11%
2023/12/20	2	16.60	3	16.73	16.70	-1	10,333	-0.01%
2023/12/19	0	0.00	2	16.50	16.45	-2	10,377	-0.02%
2023/12/18	5	16.85	0	0.00	16.80	5	10,380	0.05%
2023/12/15	3.1	17.01	2	16.95	16.90	1.1	10,494	0.01%
2023/12/14	4.3	17.25	0.2	17.46	17.10	4.1	10,539	0.04%
2023/12/13	0	0.00	3.2	17.78	17.65	-3.2	10,516	-0.03%
2023/12/12	0	0.00	2	17.73	17.60	-2	10,777	-0.02%
2023/12/11	3	17.80	17	17.68	17.60	-14	10,894	-0.13%
2023/12/08	20	17.95	16.7	17.81	17.80	3.3	11,010	0.03%
2023/12/07	14.3	17.01	7.1	16.97	17.15	7.3	11,079	0.07%
2023/12/06	8.2	17.00	0	0.00	16.90	8.2	11,840	0.07%
2023/12/05	14.2	17.01	5	16.98	16.90	9.2	12,148	0.08%
2023/12/04	10.3	17.48	7	17.50	17.20	3.3	12,084	0.03%
2023/12/01	23	18.10	39	17.99	17.95	-16	11,897	-0.13%
2023/11/30	1.2	17.83	0	0.00	17.45	1.2	11,403	0.01%
2023/11/29	3	17.72	0	0.00	17.60	3	11,334	0.03%
2023/11/28	4	17.26	12	17.21	17.25	-8	11,194	-0.07%
2023/11/27	2	17.50	4	17.75	17.30	-2	11,000	-0.02%
2023/11/24	7	17.32	21	17.19	17.50	-14	10,764	-0.13%
2023/11/22	120	18.29	33	18.01	17.90	87	10,301	0.84%	大買/
2023/11/21	54	18.26	160	18.24	18.05	-106	9,476	-1.12%	大賣/鉅額交易
2023/11/20	14	16.82	27	17.03	16.90	-13	8,487	-0.15%
2023/11/17	41	16.65	2	16.60	16.55	39	8,165	0.48%
2023/11/15	10	15.35	0	0.00	15.25	10	7,844	0.13%
2023/11/10	3	15.35	3	15.37	15.20	0	7,894	0.00%
2023/11/08	1	16.30	2	16.10	16.00	-1	7,874	-0.01%
2023/11/07	19	16.53	23	16.30	16.35	-4	7,897	-0.05%
2023/11/02	3	15.75	5	16.10	15.80	-2	7,987	-0.03%
2023/10/31	1	16.50	2	16.35	16.25	-1	7,954	-0.01%
2023/10/30	7	16.59	21	16.67	16.50	-14	8,010	-0.17%
2023/10/27	6	16.18	8	16.24	16.15	-2	7,968	-0.03%
2023/10/26	42	16.63	3	16.40	16.25	39	8,143	0.48%
2023/10/25	9	16.96	14	17.01	16.65	-5	8,187	-0.06%
2023/10/24	7	16.58	43	16.50	16.75	-36	8,231	-0.44%
2023/10/23	0	0.00	21	14.85	15.25	-21	9,056	-0.23%
2023/10/20	20	14.65	1.4	14.60	14.75	18.6	9,430	0.20%
2023/10/19	5	14.90	15	14.90	14.90	-10	9,702	-0.10%
2023/10/17	0.4	15.45	0	0.00	15.35	0.4	10,918	0.00%
2023/10/16	0	0.00	60	15.53	15.40	-60	11,423	-0.53%
2023/10/13	5	16.25	14	15.89	15.75	-9	11,534	-0.08%
2023/10/12	2	16.40	1	16.50	16.20	1	11,490	0.01%
2023/10/11	12	16.64	1	16.20	16.00	11	11,465	0.10%
2023/10/06	9	16.68	18	16.61	16.65	-9	11,430	-0.08%
2023/10/05	30.2	16.50	1	16.50	16.35	29.2	11,382	0.26%
2023/10/04	3	16.55	2	16.45	16.45	1	11,314	0.01%
2023/10/03	4	16.46	34	16.34	16.25	-30	11,322	-0.26%
2023/10/02	11	16.70	0	0.00	16.65	11	11,301	0.10%
2023/09/28	3	16.25	37	16.30	16.25	-34	11,102	-0.31%
2023/09/25	0	0.00	2	16.05	16.10	-2	11,084	-0.02%
2023/09/22	0	0.00	15	16.02	16.05	-15	11,063	-0.14%
2023/09/21	11	15.71	24	15.57	15.60	-13	11,061	-0.12%
2023/09/20	35	15.85	2	15.65	15.75	33	11,230	0.29%
2023/09/19	29	15.92	18	15.90	16.00	11	11,290	0.10%
2023/09/18	21	16.01	25	15.98	15.85	-4	11,475	-0.03%
2023/09/15	30	16.29	44	16.18	16.25	-14	11,741	-0.12%
2023/09/14	77	15.69	19	15.75	15.70	58	11,824	0.49%
2023/09/13	24	15.71	16	15.64	15.65	8	11,935	0.07%
2023/09/12	22	16.11	34	15.54	15.60	-12	12,010	-0.10%
2023/09/11	119	16.18	91	15.95	16.05	28	11,731	0.24%	大買/
2023/09/08	19	14.94	34	15.05	15.15	-15	11,132	-0.13%
2023/09/05	0	0.00	10	14.05	14.10	-10	10,751	-0.09%
2023/09/04	5	13.80	2	13.75	13.85	3	10,729	0.03%
2023/09/01	11	14.05	0	0.00	13.95	11	10,700	0.10%
2023/08/31	1	13.85	2	13.95	14.00	-1	10,696	-0.01%
2023/08/30	0	0.00	10	14.15	14.20	-10	10,678	-0.09%
2023/08/29	4	14.03	0	0.00	14.15	4	10,679	0.04%
2023/08/28	9	14.49	0	0.00	14.20	9	10,651	0.08%
2023/08/25	1	14.85	2	15.00	14.80	-1	10,599	-0.01%
2023/08/23	7	14.89	0	0.00	14.70	7	10,555	0.07%
2023/08/22	8	14.75	0	0.00	14.65	8	10,533	0.08%
2023/08/21	2	15.05	8	14.98	14.95	-6	10,502	-0.06%
2023/08/18	5	14.86	11	14.86	14.55	-6	10,477	-0.06%
2023/08/17	16	14.73	7	14.95	14.95	9	10,451	0.09%
2023/08/16	1	14.50	3	14.28	14.45	-2	10,395	-0.02%
2023/08/14	3	14.10	0	0.00	14.20	3	10,341	0.03%
2023/08/11	12	14.71	3	14.60	14.50	9	10,290	0.09%
2023/08/10	4	14.89	9	14.88	14.80	-5	10,203	-0.05%
2023/08/09	12	15.00	1	14.85	14.90	11	10,106	0.11%
2023/08/08	7	15.59	7	15.25	15.20	0	10,048	0.00%
2023/08/07	1	15.00	2	14.95	15.25	-1	9,989	-0.01%
2023/08/04	8	15.06	4	15.13	15.15	4	9,921	0.04%
2023/08/02	21	15.19	11	14.96	15.05	10	9,869	0.10%
2023/08/01	9	15.54	18	15.73	15.50	-9	9,718	-0.09%
2023/07/31	35	15.97	27	15.98	15.65	8	9,589	0.08%
2023/07/28	16	16.18	25	16.11	16.10	-9	9,302	-0.10%
2023/07/27	84	17.60	39	17.26	16.95	45	8,969	0.50%
2023/07/26	93	17.81	101	17.13	17.10	-8	8,348	-0.10%	大賣/
2023/07/25	15	15.57	55	16.55	16.65	-40	7,099	-0.56%
2023/07/24	27	15.52	36	15.41	15.35	-9	6,678	-0.13%
2023/07/21	44	15.45	51	15.26	15.00	-7	6,374	-0.11%
2023/07/20	73	15.56	76	15.56	16.15	-3	5,937	-0.05%
2023/07/19	23	15.04	56	14.91	15.25	-33	5,092	-0.65%
2023/07/18	9	14.02	0	0.00	13.90	9	4,587	0.20%
2023/07/12	5	13.20	30	13.30	13.25	-25	4,435	-0.56%
2023/07/11	30	13.50	1	13.50	13.45	29	4,407	0.66%
2023/07/10	7	13.66	0	0.00	13.55	7	4,412	0.16%
2023/07/07	7	14.25	0	0.00	14.30	7	4,315	0.16%
2023/07/06	3	14.70	3	14.70	14.75	0	4,227	0.00%
2023/07/05	2	14.80	1	14.90	14.80	1	4,162	0.02%
2023/07/03	0	0.00	20	14.80	14.70	-20	3,975	-0.50%
2023/06/30	0	0.00	24	14.67	14.70	-24	3,856	-0.62%
2023/06/29	0	0.00	1	14.70	14.75	-1	3,814	-0.03%
2023/06/28	11	14.99	18	15.15	14.75	-7	3,729	-0.19%
2023/06/27	1	14.60	35	14.64	14.85	-34	3,509	-0.97%
2023/06/26	15	14.79	17	15.09	14.45	-2	3,315	-0.06%
2023/06/21	20	15.23	43	15.07	15.20	-23	3,031	-0.76%
2023/06/20	99	15.04	81	15.00	15.05	18	2,650	0.68%
2023/06/19	4	14.89	29	14.72	14.55	-25	2,214	-1.13%
2023/06/16	17	14.08	4	14.08	14.25	13	1,927	0.67%
2023/06/15	3	13.53	5	13.48	13.55	-2	1,636	-0.12%
2023/06/14	42	13.69	32	13.65	13.90	10	1,510	0.66%
2023/06/13	0	0.00	1	12.80	12.85	-1	1,241	-0.08%
2023/06/12	1	12.95	0	0.00	12.75	1	1,238	0.08%
2023/06/07	0	0.00	8	12.80	12.85	-8	1,253	-0.64%
2023/06/05	0	0.00	2	12.85	12.85	-2	1,288	-0.16%
2023/06/02	0	0.00	7	12.69	12.80	-7	1,453	-0.48%
2023/05/31	0	0.00	2	12.80	12.65	-2	1,474	-0.14%
2023/05/30	1	12.60	0	0.00	12.50	1	1,478	0.07%
2023/05/29	2	12.70	0	0.00	12.60	2	1,478	0.14%
2023/05/25	0.1	12.55	0	0.00	12.45	0.1	1,472	0.00%
2023/05/24	1	12.35	0	0.00	12.55	1	1,485	0.07%
2023/05/15	1	11.85	0	0.00	11.85	1	1,740	0.06%
2023/05/11	30	11.95	0	0.00	11.95	30	1,820	1.65%
2023/05/10	0	0.00	4	12.28	12.25	-4	1,846	-0.22%
2023/05/05	1	12.75	0	0.00	12.75	1	1,856	0.05%
2023/05/04	0	0.00	10	12.80	12.80	-10	1,879	-0.53%
2023/04/28	2	12.85	0	0.00	12.65	2	1,895	0.11%
2023/04/27	3	12.40	0	0.00	12.35	3	1,881	0.16%
2023/04/26	0	0.00	9	12.40	12.40	-9	1,884	-0.48%
2023/04/25	5	12.30	0	0.00	12.30	5	1,891	0.27%
2023/04/24	9	12.65	2	12.55	12.65	7	1,912	0.37%
2023/04/20	0	0.00	30	12.85	12.85	-30	1,883	-1.59%
2023/04/19	34	13.49	15	13.38	13.25	19	1,830	1.04%
2023/04/18	21	13.25	43	13.05	13.00	-22	1,753	-1.25%
2023/04/17	1	13.00	0	0.00	13.00	1	1,713	0.06%
2023/04/14	2	12.80	0	0.00	12.80	2	1,685	0.12%
2023/04/13	0	12.80	0	0.00	12.85	0	1,668	0.00%
2023/04/12	0	12.85	12	12.75	12.75	-12	1,621	-0.74%
2023/04/10	0	0.00	12	12.18	12.25	-12	1,593	-0.75%
2023/04/07	0	0.00	19	12.17	12.15	-19	1,589	-1.20%
2023/04/06	0	0.00	3	12.25	12.25	-3	1,585	-0.19%
2023/03/31	2	12.30	0	0.00	12.25	2	1,584	0.13%
2023/03/29	0	0.00	5	12.30	12.25	-5	1,588	-0.31%
2023/03/28	0	12.62	6	12.35	12.35	-6	1,603	-0.37%
2023/03/24	0	12.30	10	12.41	12.40	-10	1,623	-0.62%
2023/03/22	0	0.00	1	12.40	12.35	-1	1,622	-0.06%
2023/03/21	0	0.00	2	12.25	12.30	-2	1,624	-0.12%
2023/03/20	0	12.85	1	12.17	12.15	-1	1,621	-0.06%
2023/03/16	2	12.15	2	11.93	11.95	0	1,625	0.00%
2023/03/15	1	12.35	0	0.00	12.25	1	1,631	0.06%
2023/03/14	2	12.30	2	12.35	12.30	0	1,700	0.00%
2023/03/13	4	12.28	4	12.38	12.30	0	1,727	0.00%
2023/03/10	6	12.67	6	12.60	12.60	0	1,744	0.00%
2023/03/09	13	12.98	9	12.85	12.85	4	1,781	0.22%
2023/03/08	4	12.89	6	13.00	13.05	-2	1,785	-0.11%
2023/03/07	19	13.20	51	13.10	13.15	-32	1,768	-1.81%
2023/03/06	2	12.75	0	0.00	12.90	2	1,623	0.12%
2023/03/01	3	12.50	0	0.00	12.50	3	1,606	0.19%
2023/02/24	5	12.63	0	0.00	12.60	5	1,609	0.31%
2023/02/22	4	12.63	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%
2023/02/17	6	12.80	0	0.00	12.80	6	1,651	0.36%
2023/02/16	1	12.65	5	12.75	12.75	-4	1,678	-0.24%
2023/02/15	13	12.65	15	12.60	12.55	-2	1,709	-0.12%
2023/02/14	7	12.91	2	13.00	12.80	5	1,711	0.29%
2023/02/13	5	12.99	2	12.95	12.90	3	1,659	0.18%
2023/02/10	6	12.68	3	12.62	12.70	3	1,692	0.18%
2023/02/09	10.1	12.47	0	0.00	12.25	10.1	1,856	0.54%
2023/02/08	3	12.48	5	12.60	12.45	-2	1,888	-0.11%
2023/02/07	0	0.00	3	12.43	12.35	-3	1,840	-0.16%
2023/02/06	3	12.30	3	12.37	12.30	0	1,846	0.00%
2023/02/03	3	12.35	1	12.30	12.40	2	1,857	0.11%
2023/02/02	0	0.00	3	12.30	12.40	-3	1,855	-0.16%
2023/02/01	2	12.05	0	0.00	12.05	2	1,839	0.11%
2023/01/31	0	0.00	6	11.97	12.05	-6	1,834	-0.33%
2023/01/30	4	11.70	1	11.80	11.85	3	1,836	0.16%
2023/01/13	30	11.85	0	0.00	11.75	30	1,849	1.62%
2023/01/03	0	0.00	2	11.75	11.75	-2	1,993	-0.10%
2022/12/30	1	11.60	0	0.00	11.55	1	2,257	0.04%
2022/12/28	1	11.60	0	0.00	11.55	1	2,300	0.04%
2022/12/27	1	11.90	0	0.00	11.85	1	2,362	0.04%
2022/12/22	1	11.90	0	0.00	11.75	1	2,439	0.04%
2022/12/21	3	11.72	3	11.75	11.70	0	2,511	0.00%
2022/12/20	9	12.02	7	11.83	11.70	2	2,533	0.08%
2022/12/19	9	12.11	8	12.05	12.05	1	2,575	0.04%
2022/12/16	3	12.32	2	12.30	12.30	1	2,618	0.04%
2022/12/15	1	12.65	0	0.00	12.65	1	2,669	0.04%
2022/12/14	2	12.55	6	12.67	12.60	-4	2,686	-0.15%
2022/12/13	7	12.51	0	0.00	12.50	7	2,702	0.26%
2022/12/12	4	12.55	4	12.55	12.50	0	2,724	0.00%
2022/12/09	0	0.00	1	12.75	12.65	-1	2,781	-0.04%
2022/12/08	0	0.00	1	12.70	12.80	-1	2,844	-0.04%
2022/12/07	2	12.55	1	12.75	12.60	1	2,876	0.03%
2022/12/05	0	0.00	11	13.30	13.25	-11	2,930	-0.38%
2022/12/02	5	13.45	9	13.41	13.45	-4	2,986	-0.13%
2022/12/01	1	13.20	20	13.15	13.15	-19	3,060	-0.62%
2022/11/28	0	0.00	3	12.78	12.90	-3	3,896	-0.08%
2022/11/25	5	12.64	1	12.80	12.60	4	4,134	0.10%
2022/11/24	2	12.68	0	0.00	12.65	2	4,445	0.04%
2022/11/23	1	12.60	6	12.68	12.65	-5	4,875	-0.10%
2022/11/22	7	12.54	0	0.00	12.50	7	5,027	0.14%
2022/11/21	0	0.00	2	12.90	12.65	-2	5,308	-0.04%
2022/11/18	11	12.89	1	12.80	12.80	10	6,254	0.16%
2022/11/17	3	12.85	1.1	12.95	12.85	1.9	6,705	0.03%
2022/11/16	1	12.75	0	0.00	12.80	1	6,759	0.01%
2022/11/15	1	12.75	1	12.85	12.80	0	6,915	0.00%
2022/11/14	0	0.00	5	12.93	12.95	-5	6,935	-0.07%
2022/11/11	2	12.70	1	12.65	12.65	1	6,944	0.01%
2022/11/10	1	12.60	11	12.84	12.80	-10	7,024	-0.14%
2022/11/09	1	13.00	0	0.00	12.85	1	7,213	0.01%
2022/11/08	13	13.02	1	13.20	13.00	12	7,223	0.17%
2022/11/02	0.1	11.85	21	11.76	11.75	-20.9	7,026	-0.30%
2022/11/01	1	11.50	5	11.65	11.65	-4	7,118	-0.06%
2022/10/27	0	0.00	4	11.35	11.50	-4	7,263	-0.06%
2022/10/21	15	11.47	0	0.00	11.30	15	7,645	0.20%
2022/10/19	0	0.00	1	11.80	11.80	-1	7,716	-0.01%
2022/10/17	5	11.55	2	11.70	11.90	3	7,773	0.04%
2022/10/14	1	12.05	0	0.00	11.90	1	7,811	0.01%
2022/10/13	11	11.74	0	0.00	11.55	11	7,816	0.14%
2022/10/07	2	12.85	0	0.00	12.95	2	7,911	0.03%
2022/10/05	0	0.00	3	12.82	12.55	-3	7,925	-0.04%
2022/10/04	6	12.89	1	12.95	12.75	5	7,915	0.06%
2022/09/28	11	12.22	0	0.00	12.10	11	7,871	0.14%
2022/09/26	5	12.65	0	0.00	12.65	5	7,826	0.06%
2022/09/21	1.1	13.90	0	0.00	13.80	1.1	7,875	0.01%
2022/09/20	0	0.00	2	14.10	14.10	-2	7,935	-0.03%
2022/09/16	0	0.00	12	13.95	13.90	-12	7,956	-0.15%
2022/09/15	0	0.00	5	14.30	14.30	-5	7,954	-0.06%
2022/09/14	5	14.16	2	14.30	14.30	3	7,930	0.04%
2022/09/13	53	14.45	0	0.00	14.45	53	7,923	0.67%
2022/09/12	2	14.60	0	0.00	14.55	2	7,918	0.03%
2022/09/08	0	0.00	2	14.70	15.00	-2	7,853	-0.03%
2022/09/07	0	0.00	6	14.52	14.80	-6	7,843	-0.08%
2022/09/06	19	15.33	9	15.09	14.60	10	7,763	0.13%
2022/09/05	6	15.63	6	15.25	15.30	0	7,670	0.00%
2022/09/02	46	16.28	31.1	16.06	15.85	14.9	7,605	0.20%
2022/09/01	20	15.94	7	16.05	15.50	13	7,048	0.18%
2022/08/31	18	15.83	32	15.83	15.90	-14	6,894	-0.20%
2022/08/30	26.1	15.37	75	16.01	16.10	-48.9	6,706	-0.73%
2022/08/29	7	14.59	25	14.64	14.65	-18	6,612	-0.27%
2022/08/26	38	15.54	13	15.85	15.40	25	6,490	0.39%
2022/08/25	68	16.36	50	16.07	15.70	18	6,247	0.29%
2022/08/24	17	15.86	41	15.73	15.95	-24	5,302	-0.45%
2022/08/23	8	14.54	13	14.57	14.50	-5	4,883	-0.10%
2022/08/22	5	14.42	21	14.56	14.55	-16	4,877	-0.33%
2022/08/19	14	14.46	1	14.45	14.40	13	4,782	0.27%
2022/08/18	16	14.32	3	14.38	14.30	13	4,992	0.26%
2022/08/17	4.1	14.46	0	0.00	14.40	4.1	5,263	0.08%
2022/08/16	6	14.31	6	14.50	14.45	0	5,881	0.00%
2022/08/15	10	13.93	0	0.00	13.95	10	5,949	0.17%
2022/08/12	3	13.80	3	13.75	13.75	0	6,031	0.00%
2022/08/11	23	13.86	9	13.86	13.85	14	6,206	0.23%
2022/08/10	1	14.40	9	14.34	14.20	-8	6,563	-0.12%
2022/08/09	1	14.00	0	0.00	14.05	1	6,499	0.02%
2022/08/08	6	14.08	0	0.00	14.05	6	6,551	0.09%
2022/08/04	12	13.11	10	13.30	13.20	2	6,448	0.03%
2022/08/03	11	13.55	38	13.59	13.35	-27	6,423	-0.42%
2022/08/02	2	13.45	42	13.58	13.50	-40	6,379	-0.63%
2022/08/01	0	0.00	2	13.65	13.65	-2	6,362	-0.03%
2022/07/29	2	13.70	21	13.60	13.65	-19	6,338	-0.30%
2022/07/28	10	14.05	16	13.98	13.90	-6	6,246	-0.10%
2022/07/26	69	13.25	2	13.25	13.25	67	5,985	1.12%
2022/07/25	0	0.00	2	13.20	13.30	-2	5,952	-0.03%
2022/07/22	0	0.00	5	13.30	13.30	-5	5,951	-0.08%
2022/07/21	0	0.00	70	13.05	13.05	-70	5,923	-1.18%
2022/07/20	5	12.80	0	0.00	12.70	5	5,888	0.08%
2022/07/19	2	12.90	4	12.80	12.75	-2	5,909	-0.03%
2022/07/15	68	12.75	1	12.65	12.65	67	5,940	1.13%
2022/07/13	1	12.80	4	12.50	12.50	-3	5,936	-0.05%
2022/07/11	0	0.00	2	12.75	12.55	-2	6,104	-0.03%
2022/07/05	5	12.36	1	12.40	12.35	4	6,167	0.06%
2022/06/30	4	12.65	5	12.70	12.40	-1	6,143	-0.02%
2022/06/29	17	13.06	0	0.00	12.95	17	6,131	0.28%
2022/06/24	0	0.00	2	12.50	12.50	-2	5,929	-0.03%
2022/06/23	3	12.63	2.2	12.45	12.50	0.8	5,922	0.01%
2022/06/22	0	0.00	3	12.20	12.20	-3	5,890	-0.05%
2022/06/21	1	12.50	0.2	12.55	12.60	0.8	5,875	0.01%
2022/06/20	1	12.50	3	12.00	12.00	-2	5,874	-0.03%
2022/06/16	3	13.05	1	13.20	12.75	2	5,843	0.03%
2022/06/14	0	0.00	2.2	12.89	13.00	-2.2	5,822	-0.04%
2022/06/13	0	0.00	4.4	13.47	13.30	-4.4	5,787	-0.08%
2022/06/10	6	13.78	2	13.75	13.75	4	5,753	0.07%
2022/06/09	7	14.24	9	14.20	14.15	-2	5,790	-0.03%
2022/06/08	17	14.26	21	14.32	13.95	-4	5,874	-0.07%
2022/06/07	38	13.94	13	14.02	14.00	25	5,809	0.43%
2022/06/06	2	13.68	3	13.77	13.65	-1	5,475	-0.02%
2022/06/02	1	13.60	1	13.85	13.55	0	5,498	0.00%
2022/06/01	4	13.59	3	13.63	13.60	1	5,482	0.02%
2022/05/31	0	0.00	1	13.65	13.65	-1	5,471	-0.02%
2022/05/30	2	13.70	7	13.76	13.70	-5	5,433	-0.09%
2022/05/27	10	13.81	5	13.90	13.60	5	5,370	0.09%
2022/05/26	6	14.08	5	13.86	13.80	1	5,304	0.02%
2022/05/25	2	14.20	3	14.00	13.70	-1	5,066	-0.02%
2022/05/24	26	14.13	18	14.31	13.50	8	4,802	0.17%
2022/05/23	23	13.39	43	14.07	14.15	-20	4,071	-0.49%
2022/05/20	17	13.28	15	13.12	12.90	2	3,816	0.05%
2022/05/19	13	13.07	9	12.81	13.25	4	3,694	0.11%
2022/05/18	9	12.98	1	12.70	13.25	8	3,523	0.23%
2022/05/17	1	11.95	2	12.05	12.05	-1	3,108	-0.03%
2022/05/16	4	12.40	2	12.25	12.05	2	3,118	0.06%
2022/05/11	2	12.05	2	12.13	12.10	0	3,028	0.00%
2022/05/09	0	0.00	2	11.73	11.70	-2	3,073	-0.07%
2022/05/06	1	12.10	6	12.07	12.10	-5	3,066	-0.16%
2022/05/05	7	12.44	1	12.55	12.35	6	3,126	0.19%
2022/05/04	0	0.00	1	12.25	12.20	-1	3,138	-0.03%
2022/05/03	1	12.15	1	12.15	12.15	0	3,175	0.00%
2022/04/29	2	12.35	0	0.00	12.30	2	3,218	0.06%
2022/04/27	0	0.00	1	12.30	12.30	-1	3,288	-0.03%
2022/04/26	2	12.85	0	0.00	12.80	2	3,294	0.06%
2022/04/25	5	13.00	10	13.05	12.95	-5	3,369	-0.15%
2022/04/22	2	13.55	2	13.55	13.55	0	3,462	0.00%
2022/04/20	5	14.08	6	14.10	13.90	-1	3,531	-0.03%
2022/04/19	0	0.00	4	14.28	14.15	-4	3,545	-0.11%
2022/04/18	9	14.20	18	14.79	14.55	-9	3,609	-0.25%
2022/04/15	19	13.66	11	13.50	13.90	8	3,442	0.23%
2022/04/14	3	13.38	2	13.48	13.35	1	3,598	0.03%
2022/04/13	2	13.20	2	13.28	13.50	0	3,786	0.00%
2022/04/12	13	13.14	1	13.10	13.10	12	4,096	0.29%
2022/04/11	4	13.06	0	0.00	13.10	4	4,197	0.10%
2022/04/08	5	13.80	5	13.92	13.85	0	4,390	0.00%
2022/04/07	3	14.00	0	0.00	13.75	3	4,870	0.06%
2022/04/06	5	14.09	2	14.05	14.15	3	5,137	0.06%
2022/04/01	4	13.90	6	14.05	13.90	-2	5,280	-0.04%
2022/03/31	7	13.98	4	14.10	14.00	3	5,379	0.06%
2022/03/30	8	14.24	4	14.39	14.20	4	5,507	0.07%
2022/03/29	9	13.92	0	0.00	13.85	9	5,581	0.16%
2022/03/28	3	13.85	2	13.80	13.95	1	5,791	0.02%
2022/03/25	20	14.00	0	0.00	14.05	20	5,895	0.34%
2022/03/23	0	0.00	2	14.35	14.25	-2	6,153	-0.03%
2022/03/22	1	14.30	0	0.00	14.20	1	6,318	0.02%
2022/03/21	10	14.40	2	14.75	14.35	8	6,696	0.12%
2022/03/18	4	14.40	4	14.39	14.35	0	7,648	0.00%
2022/03/17	4	14.39	5	14.30	14.30	-1	7,767	-0.01%
2022/03/16	33	14.05	10	14.42	14.40	23	8,284	0.28%
2022/03/15	8	14.22	6	14.06	14.10	2	8,879	0.02%
2022/03/14	14	14.71	8	14.80	14.75	6	9,054	0.07%
2022/03/11	26	15.34	60	15.20	15.40	-34	8,975	-0.38%
2022/03/10	10	13.70	22	14.22	14.50	-12	8,787	-0.14%
2022/03/09	0	0.00	4	13.23	13.20	-4	8,768	-0.05%
2022/03/08	65	13.34	0	0.00	13.05	65	8,868	0.73%
2022/03/07	7	13.00	0	0.00	12.90	7	8,818	0.08%
2022/03/03	15	13.63	2	13.60	13.60	13	8,805	0.15%
2022/03/01	0	0.00	1	13.50	13.75	-1	8,905	-0.01%
2022/02/25	5	13.65	1	13.40	13.45	4	8,895	0.04%
2022/02/24	7	13.41	1	13.65	13.40	6	8,876	0.07%
2022/02/23	1	13.95	0	0.00	14.00	1	8,831	0.01%
2022/02/22	1	13.95	0	0.00	13.90	1	8,825	0.01%
2022/02/21	0	0.00	2	14.30	14.35	-2	8,801	-0.02%
2022/02/18	1	14.40	0	0.00	14.40	1	8,798	0.01%
2022/02/17	0	0.00	1	14.55	14.45	-1	8,778	-0.01%
2022/02/16	2	14.73	1	14.80	14.70	1	8,769	0.01%
2022/02/14	0	14.30	7	14.09	14.10	-7	8,749	-0.08%
2022/02/11	0	0.00	0	14.80	14.60	0	8,729	0.00%
2022/02/10	6	14.84	6	14.83	14.80	0	8,718	0.00%
2022/02/09	8	14.97	0	0.00	14.95	8	8,689	0.09%
2022/02/08	0	0.00	7	14.41	14.50	-7	8,653	-0.08%
2022/02/07	2	13.30	64	13.90	14.40	-62	8,637	-0.72%
2022/01/26	40	14.15	42	14.29	14.15	-2	8,577	-0.02%
2022/01/25	60	14.05	62	14.50	14.10	-2	8,564	-0.02%
2022/01/24	62	14.05	9	14.12	14.50	53	8,529	0.62%
2022/01/21	7	14.77	6	14.65	14.55	1	8,479	0.01%
2022/01/20	6	15.25	0	0.00	15.20	6	8,424	0.07%
2022/01/19	1	15.15	1	15.35	15.25	0	8,418	0.00%
2022/01/18	14	15.46	28	15.60	15.40	-14	8,385	-0.17%
2022/01/17	34	15.76	0	0.00	16.15	34	8,281	0.41%
2022/01/14	5	14.60	10	14.80	14.80	-5	8,150	-0.06%
2022/01/13	0	0.00	6	15.10	15.15	-6	8,044	-0.07%
2022/01/12	14	15.81	5	15.73	15.50	9	7,967	0.11%
2022/01/11	35	15.72	31	15.85	15.40	4	7,881	0.05%
2022/01/10	26	16.26	64	16.14	16.20	-38	7,734	-0.49%
2022/01/07	43	16.62	47	16.68	16.60	-4	7,596	-0.05%
2022/01/06	29	18.04	15	18.21	18.05	14	7,325	0.19%
2022/01/05	120	19.55	19	19.48	18.95	101	7,129	1.42%	大買/鉅額交易
2022/01/04	52	18.30	15	18.45	18.90	37	6,818	0.54%
2022/01/03	34	19.14	23	18.96	18.85	11	6,724	0.16%
2021/12/30	40	19.66	32.7	20.43	20.30	7.3	6,467	0.11%
2021/12/29	7	20.38	20.1	20.17	20.40	-13	5,980	-0.22%
2021/12/28	6	19.79	5	18.65	19.30	1	5,674	0.02%
2021/12/27	0	0.00	118	19.96	19.70	-118	5,504	-2.14%	大賣/鉅額交易
2021/12/24	100	19.04	295	19.78	19.70	-195	5,393	-3.62%	大賣/鉅額交易
2021/12/23	233	19.02	7	19.26	19.25	226	5,230	4.32%	大買/鉅額交易
2021/12/22	26	18.94	610	19.08	19.15	-584	5,115	-11.42%	大賣/鉅額交易
2021/12/21	22	18.38	26	18.23	18.60	-4	4,899	-0.08%
2021/12/20	167	17.63	58	17.63	17.70	109	4,779	2.28%	大買/鉅額交易
2021/12/17	20	18.50	54	18.62	18.30	-34	4,599	-0.74%
2021/12/16	128	18.62	64	18.61	18.80	64	4,456	1.44%	大買/
2021/12/15	216	18.69	132	19.18	19.10	84	4,262	1.97%	大買/大賣/
2021/12/14	358.7	19.34	64	19.53	20.20	294.7	3,860	7.63%	大買/鉅額交易
2021/12/13	3	18.60	17	18.60	18.60	-14	2,868	-0.49%
2021/12/10	122	16.48	61	16.87	16.95	61	2,728	2.24%	大買/
2021/12/09	57	15.04	69	15.36	15.45	-12	2,147	-0.56%
2021/12/08	17	14.04	14	13.63	14.05	3	1,511	0.20%
2021/12/07	5	12.80	0	0.00	12.80	5	1,273	0.39%
2021/12/06	1	12.75	0	0.00	12.70	1	1,259	0.08%
2021/12/03	3	12.60	10	12.65	12.65	-7	1,244	-0.56%
2021/12/02	9	12.98	0	0.00	13.00	9	1,187	0.76%
2021/12/01	3	12.35	0	0.00	12.30	3	1,074	0.28%
2021/11/30	1	12.10	0	0.00	12.05	1	1,062	0.09%
2021/11/29	0	0.00	5	12.15	11.90	-5	1,054	-0.47%
2021/11/26	0	0.00	6	12.30	12.30	-6	1,030	-0.58%
2021/11/25	21	12.75	1	12.80	12.85	20	982	2.04%
2021/11/24	0	0.00	1	12.30	12.25	-1	896	-0.11%
2021/11/17	0	0.00	10	12.30	12.30	-10	863	-1.16%
2021/11/10	0	0.00	20	12.00	12.05	-20	812	-2.46%
2021/11/03	0	0.00	23	12.03	11.95	-23	815	-2.82%
2021/10/29	0	0.00	1	11.80	11.80	-1	788	-0.13%
2021/10/27	0.4	11.80	8	11.96	12.00	-7.6	770	-0.99%
2021/10/26	0.1	11.50	0	0.00	11.40	0.1	740	0.01%
2021/10/14	0	0.00	4	11.35	11.40	-4	829	-0.48%
2021/10/13	5	11.50	0	0.00	11.45	5	832	0.60%
2021/10/12	1	11.30	0	0.00	11.10	1	828	0.12%
2021/10/08	4	11.30	0	0.00	11.40	4	809	0.49%
2021/09/27	0	0.00	0	10.60	10.65	0	865	0.00%
2021/09/10	0	0.00	1	10.60	10.60	-1	1,009	-0.10%
2021/09/03	3	10.45	0	0.00	10.55	3	1,074	0.28%
2021/09/01	5	10.75	0	0.00	10.70	5	1,095	0.46%
2021/08/31	20	10.60	0	0.00	10.70	20	1,100	1.82%
2021/08/20	0	0.00	2	10.20	10.20	-2	1,308	-0.15%
2021/08/19	2	10.28	0	0.00	10.30	2	1,370	0.15%
2021/08/17	6	10.50	0	0.00	10.40	6	1,506	0.40%
2021/08/16	0	0.00	6	10.68	10.65	-6	1,518	-0.40%
2021/08/13	5	10.90	0	0.00	10.80	5	1,519	0.33%
2021/08/12	1	11.10	0	0.00	11.15	1	1,520	0.07%
2021/08/11	3	11.50	0	0.00	11.50	3	1,533	0.20%
2021/08/10	0	0.00	1	11.80	11.65	-1	1,568	-0.06%
2021/08/04	20	11.90	0	0.00	11.90	20	1,872	1.07%
2021/08/02	0	0.00	4	11.83	11.80	-4	2,033	-0.20%
2021/07/30	6	11.88	0	0.00	11.80	6	2,061	0.29%
2021/07/28	10	11.95	0	0.00	11.90	10	2,124	0.47%
2021/07/26	21	12.32	0	0.00	12.25	21	2,252	0.93%
2021/07/23	0	0.00	3	11.95	11.95	-3	2,278	-0.13%
2021/07/22	1	11.85	0	0.00	11.75	1	2,326	0.04%
2021/07/21	1	11.55	2	11.75	11.70	-1	2,378	-0.04%
2021/07/20	3	12.03	1	12.00	12.00	2	2,407	0.08%
2021/07/19	0	0.00	3	12.10	12.05	-3	2,455	-0.12%
2021/07/16	3	12.05	1	12.05	12.05	2	2,549	0.08%
2021/07/15	1	12.05	0	0.00	12.15	1	2,607	0.04%
2021/07/14	2	12.15	0	0.00	12.00	2	2,699	0.07%
2021/07/13	1	12.55	3	12.40	12.15	-2	2,913	-0.07%
2021/07/12	3	12.35	1	12.40	12.55	2	2,946	0.07%
2021/07/09	0	0.00	1	12.05	11.95	-1	2,926	-0.03%
2021/07/08	1	12.15	0	0.00	12.10	1	3,033	0.03%
2021/07/07	0	0.00	2	12.18	12.25	-2	3,143	-0.06%
2021/07/06	1	12.15	1	12.25	12.15	0	3,256	0.00%
2021/07/05	0	0.00	6	12.11	12.15	-6	3,328	-0.18%
2021/07/02	2	11.95	0	0.00	12.00	2	3,463	0.06%
2021/07/01	1	11.95	1	12.05	12.00	0	3,641	0.00%
2021/06/30	1	12.00	12	12.04	12.20	-11	3,673	-0.30%
2021/06/29	4	11.96	3	11.90	11.90	1	3,720	0.03%
2021/06/28	2	12.15	2	12.10	12.10	0	3,739	0.00%
2021/06/25	1	12.35	2	12.35	12.30	-1	3,780	-0.03%
2021/06/24	4	12.30	1	12.35	12.30	3	3,973	0.08%
2021/06/23	2	12.28	0.6	13.00	12.25	1.4	4,054	0.04%
2021/06/22	1	12.40	3	12.25	12.20	-2	4,090	-0.05%
2021/06/21	2	12.35	6	12.25	12.30	-4	4,139	-0.10%
2021/06/17	1	12.90	0	0.00	12.85	1	4,820	0.02%
2021/06/16	0	0.00	7	12.96	12.80	-7	4,924	-0.14%
2021/06/15	7	13.05	1	13.00	12.95	6	4,999	0.12%
2021/06/11	10	13.05	15	13.01	12.95	-5	5,117	-0.10%
2021/06/09	1	13.05	1	12.95	12.80	0	5,114	0.00%
2021/06/08	1	12.75	1	12.75	12.75	0	5,111	0.00%
2021/06/07	11	12.82	2	12.80	12.70	9	5,113	0.18%
2021/06/04	0	0.00	6	12.97	12.90	-6	5,102	-0.12%
2021/06/03	4	13.08	7	13.20	13.05	-3	5,096	-0.06%
2021/06/02	8	13.04	7	13.10	13.00	1	5,089	0.02%
2021/06/01	2	12.90	2	13.18	13.20	0	5,080	0.00%
2021/05/31	3	13.00	7	13.04	12.90	-4	5,058	-0.08%
2021/05/28	7	13.20	4	13.25	13.15	3	5,020	0.06%
2021/05/27	6	13.03	17	13.01	12.90	-11	4,992	-0.22%
2021/05/26	18	13.08	3	13.00	13.25	15	4,940	0.30%
2021/05/25	1	12.20	1	12.30	12.25	0	4,848	0.00%
2021/05/24	1	11.85	4	11.79	11.95	-3	4,842	-0.06%
2021/05/21	3	11.75	1	11.70	11.70	2	4,853	0.04%
2021/05/20	2	11.70	2	11.45	11.45	0	4,884	0.00%
2021/05/19	2	11.80	0	0.00	11.70	2	4,880	0.04%
2021/05/18	0	0.00	35	11.13	11.85	-35	4,881	-0.72%
2021/05/17	4	10.99	2	11.25	10.80	2	4,852	0.04%
2021/05/14	7	12.19	5	12.34	11.90	2	4,802	0.04%
2021/05/13	1	12.25	1	12.40	12.25	0	4,726	0.00%
2021/05/12	21	12.27	2	12.40	11.80	19	4,666	0.41%
2021/05/11	1	13.15	0	0.00	13.00	1	4,585	0.02%
2021/05/10	3	13.95	25	13.98	14.05	-22	4,508	-0.49%
2021/05/07	1	13.40	0	0.00	13.45	1	4,449	0.02%
2021/05/05	3	12.85	1	13.05	12.90	2	4,423	0.05%
2021/05/04	22	12.85	0.3	12.75	12.75	21.7	4,451	0.49%
2021/05/03	6	13.81	5	14.12	13.65	1	4,396	0.02%
2021/04/29	37	14.46	5	14.54	14.25	32	4,354	0.73%
2021/04/28	0	0.00	3	14.25	14.45	-3	4,328	-0.07%
2021/04/27	0	0.00	13	14.66	14.50	-13	4,320	-0.30%
2021/04/26	6	14.58	14	14.48	14.40	-8	4,278	-0.19%
2021/04/23	3	14.02	12	14.25	14.35	-9	4,232	-0.21%
2021/04/22	6	14.32	6	14.33	14.00	0	4,220	0.00%
2021/04/21	3	14.55	11	14.61	14.55	-8	4,150	-0.19%
2021/04/20	9	14.74	14	14.81	14.85	-5	4,164	-0.12%
2021/04/19	16	15.05	4	14.48	15.10	12	4,136	0.29%
2021/04/16	8	14.23	8	14.25	14.35	0	3,937	0.00%
2021/04/15	1	14.00	6	14.05	14.05	-5	3,908	-0.13%
2021/04/14	1	14.15	7	13.94	14.00	-6	3,919	-0.15%
2021/04/13	9	14.45	10	14.59	14.15	-1	3,905	-0.03%
2021/04/12	4	14.34	16	14.59	14.70	-12	3,861	-0.31%
2021/04/09	7	14.11	2	14.15	14.15	5	3,825	0.13%
2021/04/08	27	14.59	3	14.58	14.40	24	3,830	0.63%
2021/04/07	1	13.85	22	14.30	14.75	-21	3,766	-0.56%
2021/04/06	1	13.65	11	13.70	13.65	-10	3,785	-0.26%
2021/04/01	4	13.68	1	13.60	13.60	3	4,140	0.07%
2021/03/31	0	13.95	9	13.83	13.80	-9	4,304	-0.21%
2021/03/30	17	13.91	3	13.80	13.80	14	4,279	0.33%
2021/03/29	57	13.97	4	13.96	13.90	53	4,259	1.24%
2021/03/26	1	12.95	14	13.11	13.95	-13	4,131	-0.31%
2021/03/25	3	13.07	3	13.12	13.05	0	4,124	0.00%
2021/03/24	3	13.20	4.2	13.27	13.35	-1.2	4,184	-0.03%
2021/03/23	48	13.64	7	13.44	13.10	41	4,180	0.98%
2021/03/22	21	13.96	52	13.96	14.10	-31	3,908	-0.79%
2021/03/19	13	12.34	29	12.71	12.85	-16	3,546	-0.45%
2021/03/18	2	12.35	12	12.26	12.30	-10	3,497	-0.29%
2021/03/17	20	12.43	5	12.24	12.50	15	3,543	0.42%
2021/03/16	4	11.59	0	0.00	11.90	4	3,677	0.11%
2021/03/12	0	0.00	2	11.50	11.45	-2	4,020	-0.05%
2021/03/11	0	0.00	2	11.40	11.45	-2	4,040	-0.05%
2021/03/10	1	11.35	1	11.45	11.30	0	4,058	0.00%
2021/03/08	1	11.70	0	0.00	11.45	1	4,202	0.02%
2021/03/05	1	11.60	1	11.75	11.65	0	4,232	0.00%
2021/03/04	1	11.90	0	0.00	11.80	1	4,264	0.02%
2021/03/03	0	0.00	10	11.90	11.80	-10	4,298	-0.23%
2021/03/02	0	0.00	4	11.90	11.65	-4	4,294	-0.09%
2021/02/25	0	0.00	7	12.04	12.00	-7	4,293	-0.16%
2021/02/24	1	12.25	0	0.00	11.90	1	4,303	0.02%
2021/02/23	0	0.00	1	12.15	12.15	-1	4,297	-0.02%
2021/02/22	1	12.05	5	12.11	12.00	-4	4,300	-0.09%
2021/02/19	1	11.70	0	0.00	11.95	1	4,272	0.02%
2021/02/18	0	0.00	2	11.58	11.85	-2	4,262	-0.05%
2021/02/17	2	11.25	2	11.28	11.25	0	4,249	0.00%
2021/02/05	1	11.25	3	11.25	11.35	-2	4,270	-0.05%
2021/02/04	2	11.48	0	0.00	11.35	2	4,266	0.05%
2021/02/03	0	0.00	1	11.40	11.50	-1	4,258	-0.02%
2021/02/02	0	0.00	25	11.35	11.40	-25	4,244	-0.59%
2021/01/29	10	11.85	1	11.75	11.50	9	4,222	0.21%
2021/01/28	0	0.00	12	11.90	11.85	-12	4,201	-0.29%
2021/01/27	0	0.00	2	11.70	11.80	-2	4,178	-0.05%
2021/01/26	15	11.93	10	12.00	11.80	5	4,159	0.12%
2021/01/25	1	11.60	2	11.45	11.40	-1	4,095	-0.02%
2021/01/22	1	11.25	2	11.25	11.15	-1	4,062	-0.02%
2021/01/21	1	11.35	1	11.15	11.25	0	4,036	0.00%
2021/01/20	0	0.00	8	11.52	11.05	-8	4,009	-0.20%
2021/01/18	0	0.00	3	12.00	11.90	-3	3,955	-0.08%
2021/01/15	2	12.03	2	11.98	11.80	0	3,974	0.00%
2021/01/14	0	0.00	6	12.33	12.30	-6	3,981	-0.15%
2021/01/13	9	12.88	3	12.70	12.70	6	3,945	0.15%
2021/01/12	14	12.00	4	12.59	12.65	10	3,857	0.26%
2021/01/11	27	12.02	10	12.13	12.15	17	3,791	0.45%
2021/01/08	7	11.95	6	11.84	11.90	1	3,764	0.03%
2021/01/07	32	11.99	5	12.02	12.05	27	3,730	0.72%
2021/01/06	8.9	12.43	10	12.10	11.90	-1.1	3,686	-0.03%
2021/01/05	7	12.72	15	12.85	12.65	-8	3,585	-0.22%
2021/01/04	21	13.25	3	13.37	13.10	18	3,512	0.51%
2020/12/31	2	13.08	15	13.03	13.20	-13	3,432	-0.38%
2020/12/30	14.1	12.99	18	12.95	12.90	-3.9	3,356	-0.12%
2020/12/29	45	13.27	24	13.26	13.20	21	3,275	0.64%
2020/12/28	57	12.91	16	13.39	13.55	41	3,069	1.34%
2020/12/25	21	12.31	9	12.30	12.35	12	2,664	0.45%
2020/12/24	0	0.00	5	11.32	11.25	-5	2,433	-0.21%
2020/12/23	9	11.00	6	11.25	11.20	3	2,415	0.12%
2020/12/22	3	11.63	0	0.00	11.25	3	2,390	0.13%
2020/12/21	13	11.90	6	11.95	11.95	7	2,337	0.30%
2020/12/18	0	0.00	12	11.95	11.85	-12	2,268	-0.53%
2020/12/17	6	11.82	17	11.68	11.70	-11	2,167	-0.51%
2020/12/16	1	11.45	3	11.42	11.25	-2	2,131	-0.09%
2020/12/15	4	11.21	2	11.30	11.20	2	2,116	0.09%
2020/12/14	3	11.43	44	11.57	11.65	-41	2,065	-1.98%
2020/12/11	53	11.45	35	11.47	11.40	18	2,005	0.90%
2020/12/10	64	11.91	70	11.88	12.00	-6	1,874	-0.32%
2020/12/09	42	11.65	58	11.71	11.85	-16	1,612	-0.99%
2020/12/08	14	10.52	1	10.80	10.80	13	1,382	0.94%
2020/12/04	0	0.00	33	9.96	9.98	-33	1,260	-2.62%
2020/12/03	52	10.00	1	9.95	9.95	51	1,269	4.02%
2020/12/02	54	10.19	58	10.31	10.20	-4	1,232	-0.32%
2020/11/30	26	9.78	14	9.72	9.83	12	1,095	1.10%
2020/11/27	12	9.65	5	9.64	9.64	7	1,048	0.67%
2020/11/26	0	0.00	8	9.49	9.49	-8	1,008	-0.79%
2020/11/25	4	9.44	3	9.51	9.45	1	1,009	0.10%
2020/11/24	6	9.44	14	9.48	9.44	-8	1,004	-0.80%
2020/11/23	2	9.51	1	9.51	9.50	1	992	0.10%
2020/11/20	13	9.47	2	9.45	9.43	11	961	1.14%
2020/11/19	2	9.42	11	9.42	9.40	-9	946	-0.95%
2020/11/18	1	9.24	0	0.00	9.24	1	914	0.11%
2020/11/17	3	9.16	2	9.19	9.22	1	907	0.11%
2020/11/16	10	9.15	0	0.00	9.12	10	922	1.08%
2020/11/13	9	9.10	0	0.00	9.35	9	927	0.97%
2020/11/12	10	9.08	1	9.10	9.06	9	962	0.93%
2020/11/11	1	8.95	0	0.00	8.96	1	997	0.10%
2020/11/10	0	0.00	1	9.03	9.04	-1	1,002	-0.10%
2020/11/06	3	8.88	0	0.00	8.99	3	1,021	0.29%
2020/11/04	1	8.90	0	0.00	8.91	1	1,029	0.10%
2020/11/02	0	0.00	1	8.82	8.80	-1	1,044	-0.10%
2020/10/29	1	8.83	0	0.00	8.89	1	1,065	0.09%
2020/10/27	0	0.00	1	9.07	9.01	-1	1,080	-0.09%
2020/10/23	3	9.24	6	9.20	9.15	-3	1,137	-0.26%
2020/10/22	6	9.23	14	9.16	9.42	-8	1,115	-0.72%
2020/10/19	6	8.85	0	0.00	8.85	6	1,078	0.56%
2020/10/16	1	8.80	0	0.00	8.83	1	1,083	0.09%
2020/10/15	5	8.96	0	0.00	8.91	5	1,086	0.46%
2020/10/13	2	8.81	0	0.00	8.96	2	1,098	0.18%
2020/10/08	0	0.00	2	8.94	8.94	-2	1,108	-0.18%
2020/10/07	4	8.93	5	8.92	8.95	-1	1,106	-0.09%
2020/10/05	3	8.95	0	0.00	8.95	3	1,131	0.27%
2020/09/30	8	8.98	0	0.00	8.99	8	1,145	0.70%
2020/09/29	1	8.98	0	0.00	8.97	1	1,166	0.09%
2020/09/28	3	9.01	0	0.00	8.99	3	1,182	0.25%
2020/09/25	2	9.00	10	9.07	8.95	-8	1,205	-0.66%
2020/09/24	0	0.00	5	9.07	9.10	-5	1,205	-0.41%
2020/09/23	0	0.00	40	9.21	9.21	-40	1,223	-3.27%
2020/09/22	5	9.34	0	0.00	9.34	5	1,302	0.38%
2020/09/21	40	9.45	21	9.43	9.48	19	1,353	1.40%
2020/09/18	1	9.48	0	0.00	9.45	1	1,395	0.07%
2020/09/17	2	9.19	0	0.00	9.22	2	1,377	0.15%
2020/09/16	0	0.00	1	9.22	9.22	-1	1,381	-0.07%
2020/09/14	1	9.21	0	0.00	9.25	1	1,389	0.07%
2020/09/08	0	0.00	4	9.64	9.43	-4	1,351	-0.30%
2020/09/03	28	9.33	0	0.00	9.33	28	1,332	2.10%
2020/09/02	30	9.30	0	0.00	9.31	30	1,320	2.27%
2020/08/31	0	0.00	2	9.33	9.26	-2	1,402	-0.14%
2020/08/26	0	0.00	1	9.20	9.20	-1	1,409	-0.07%
2020/08/25	1	9.29	0	0.00	9.19	1	1,410	0.07%
2020/08/21	0	0.00	1	9.20	9.14	-1	1,410	-0.07%
2020/08/20	2	8.96	23	9.10	9.00	-21	1,409	-1.49%
2020/08/19	2	9.49	35	9.55	9.44	-33	1,387	-2.38%
2020/08/18	27	9.79	1	9.86	9.72	26	1,366	1.90%
2020/08/17	1	9.28	10	9.19	9.50	-9	1,294	-0.70%
2020/08/14	0	0.00	22	9.18	9.15	-22	1,249	-1.76%
2020/08/13	10	9.07	0	0.00	9.04	10	1,253	0.80%
2020/08/12	26	9.00	0	0.00	8.98	26	1,282	2.03%
2020/08/11	12	9.13	8	9.13	9.11	4	1,293	0.31%
2020/08/10	0	0.00	1	9.29	9.23	-1	1,289	-0.08%
2020/08/07	5	9.22	0	0.00	9.22	5	1,298	0.39%
2020/08/06	2	9.28	0	0.00	9.28	2	1,310	0.15%
2020/08/04	0	0.00	9	9.29	9.29	-9	1,313	-0.69%
2020/07/30	12	9.72	13	9.63	9.65	-1	1,308	-0.08%
2020/07/29	13	8.96	35	9.13	9.60	-22	1,267	-1.74%
2020/07/28	31	9.04	0	0.00	8.95	31	1,255	2.47%
2020/07/27	26	9.20	0	0.00	9.17	26	1,267	2.05%
2020/07/24	0	0.00	1	9.40	9.34	-1	1,316	-0.08%
2020/07/23	1	9.40	0	0.00	9.45	1	1,325	0.08%
2020/07/22	0	0.00	2	9.58	9.61	-2	1,325	-0.15%
2020/07/21	0	0.00	2	9.48	9.48	-2	1,322	-0.15%
2020/07/20	1	9.50	0	0.00	9.50	1	1,324	0.08%
2020/07/16	1	9.58	1	9.70	9.63	0	1,338	0.00%
2020/07/15	1	9.61	1	9.77	9.61	0	1,353	0.00%
2020/07/14	0	0.00	2	9.72	9.72	-2	1,417	-0.14%
2020/07/13	4	9.83	4	9.85	9.79	0	1,491	0.00%
2020/07/07	0	0.00	60	10.10	10.10	-60	1,465	-4.09%
2020/07/06	0	0.00	1	10.40	10.15	-1	1,459	-0.07%
2020/07/03	9	10.13	1	10.20	10.10	8	1,449	0.55%
2020/07/02	2	10.13	1	10.20	10.15	1	1,448	0.07%
2020/07/01	8	10.40	0	0.00	10.40	8	1,421	0.56%
2020/06/30	7	10.11	0	0.00	9.90	7	1,334	0.52%
2020/06/29	60	9.38	23	9.23	10.05	37	1,280	2.89%
2020/06/24	8	9.16	0	0.00	9.17	8	1,225	0.65%
2020/06/23	10	9.22	0	0.00	9.22	10	1,235	0.81%
2020/06/19	0	0.00	20	9.40	9.37	-20	1,242	-1.61%
2020/06/16	5	9.18	6	9.24	9.23	-1	1,262	-0.08%
2020/06/15	13	9.18	1	9.16	9.16	12	1,296	0.93%
2020/06/12	3	9.22	1	9.28	9.29	2	1,316	0.15%
2020/06/11	3	9.67	0	0.00	9.52	3	1,329	0.23%
2020/06/10	0.2	9.81	0	0.00	9.81	0.2	1,337	0.01%
2020/06/09	0	0.00	1	9.97	9.93	-1	1,380	-0.07%
2020/06/08	7	10.06	1	9.99	9.99	6	1,403	0.43%
2020/06/05	2.2	10.11	1	10.05	10.25	1.2	1,390	0.09%
2020/06/04	2	9.70	12	9.98	9.98	-10	1,353	-0.74%
2020/06/01	0	0.00	2	9.55	9.53	-2	1,367	-0.15%
2020/05/29	2	9.37	4	9.36	9.38	-2	1,370	-0.15%
2020/05/28	4	9.48	0	0.00	9.43	4	1,379	0.29%
2020/05/27	0	0.00	4	9.58	9.57	-4	1,385	-0.29%
2020/05/26	0	0.00	5	9.66	9.62	-5	1,394	-0.36%
2020/05/25	7	9.58	1	9.56	9.55	6	1,392	0.43%
2020/05/22	1	9.72	0	0.00	9.70	1	1,404	0.07%
2020/05/21	0	0.00	0	9.83	9.90	0	1,408	0.00%
2020/05/20	1	9.95	11	9.96	9.89	-10	1,414	-0.71%
2020/05/19	6	10.00	0	0.00	9.95	6	1,410	0.43%
2020/05/18	0	0.00	10	10.00	10.10	-10	1,390	-0.72%
2020/05/15	0	0.00	1	9.62	9.62	-1	1,360	-0.07%
2020/05/14	2	10.05	3	9.85	9.82	-1	1,359	-0.07%
2020/05/13	5	9.91	0	0.00	9.99	5	1,359	0.37%
2020/05/12	0	0.00	4	9.88	9.88	-4	1,359	-0.29%
2020/05/11	4	9.91	1	9.86	9.90	3	1,359	0.22%
2020/05/05	0	0.00	1	9.95	9.90	-1	1,390	-0.07%
2020/04/30	0	0.00	10	10.23	10.15	-10	1,400	-0.71%
2020/04/29	6	10.08	0	0.00	10.40	6	1,407	0.43%
2020/04/27	0	0.00	1	9.64	9.68	-1	1,420	-0.07%
2020/04/24	3	9.51	0	0.00	9.51	3	1,442	0.21%
2020/04/23	0	0.00	2	9.68	9.64	-2	1,549	-0.13%
2020/04/22	1	9.21	6	9.26	9.75	-5	1,576	-0.32%
2020/04/21	0	0.00	2	9.62	9.60	-2	1,569	-0.13%
2020/04/20	0	9.85	2	9.91	9.82	-2	1,554	-0.13%
2020/04/17	11	9.87	31	9.96	9.81	-20	1,546	-1.29%
2020/04/16	9	9.56	6	9.12	9.86	3	1,494	0.20%
2020/04/15	5	8.69	2	8.38	8.97	3	1,432	0.21%
2020/04/14	0	0.00	1	8.16	8.16	-1	1,411	-0.07%
2020/04/09	1	8.15	5	8.11	8.20	-4	1,432	-0.28%
2020/04/08	0	0.00	6	8.01	8.20	-6	1,428	-0.42%
2020/04/07	1	7.77	0	0.00	7.91	1	1,418	0.07%
2020/03/31	0	0.00	1	7.35	7.20	-1	1,426	-0.07%
2020/03/30	1	7.19	0	0.00	7.20	1	1,424	0.07%
2020/03/27	0	0.00	1	7.30	7.10	-1	1,424	-0.07%
2020/03/26	1	7.10	0	0.00	7.11	1	1,412	0.07%
2020/03/25	7	7.04	0	0.00	7.02	7	1,413	0.50%
2020/03/24	0	0.00	2	6.65	6.80	-2	1,412	-0.14%
2020/03/20	3	6.59	0	0.00	6.72	3	1,406	0.21%
2020/03/19	2	6.36	7	6.22	6.24	-5	1,397	-0.36%
2020/03/18	8	6.69	0	0.00	6.75	8	1,368	0.58%
2020/03/13	7	7.38	0	0.00	7.55	7	1,343	0.52%
2020/03/12	1	8.20	2	8.52	8.12	-1	1,300	-0.08%
2020/03/10	2	8.90	0	0.00	9.11	2	1,275	0.16%
2020/03/09	2	9.52	1	9.44	9.30	1.1	1,259	0.08%
2020/03/06	0	0.00	91	9.99	9.97	-91	1,257	-7.24%
2020/03/05	96	10.10	1	10.15	10.15	95	1,292	7.35%
2020/03/04	0	0.00	101	9.94	9.94	-101	1,300	-7.77%	大賣/鉅額交易
2020/03/03	3	10.00	8	10.05	10.05	-5	1,337	-0.37%
2020/03/02	0	0.00	42	10.00	9.91	-42	1,431	-2.93%
2020/02/27	8	10.28	13	10.30	10.05	-5	1,485	-0.34%
2020/02/26	1	10.25	0	0.00	10.35	1	1,544	0.06%
2020/02/25	15	10.37	0	0.00	10.40	15	1,550	0.97%
2020/02/24	120	10.62	0	0.00	10.55	120	1,537	7.81%	大買/鉅額交易
2020/02/21	32	10.78	1	10.80	10.80	31	1,537	2.02%
2020/02/20	0	0.00	11	10.85	10.90	-11	1,535	-0.72%
2020/02/19	11	10.75	0	0.00	10.80	11	1,539	0.71%
2020/02/17	1	10.80	10	10.85	10.85	-9	1,550	-0.58%
2020/02/14	10	10.90	1	10.90	10.90	9	1,549	0.58%
2020/02/13	0	0.00	1	11.10	11.00	-1	1,546	-0.06%
2020/02/12	1	11.15	0	0.00	11.10	1	1,553	0.06%
2020/02/11	0	0.00	12	11.06	11.25	-12	1,566	-0.77%
2020/02/10	11	10.80	11	10.47	11.25	0	1,596	0.00%
2020/02/07	11	10.65	0	0.00	10.65	11	1,712	0.64%
2020/02/06	3	10.75	0	0.00	10.80	3	1,710	0.18%
2020/02/05	2	10.63	0	0.00	10.60	2	1,709	0.12%
2020/02/04	0	0.00	5	10.41	10.80	-5	1,701	-0.29%
2020/02/03	20	10.20	0	0.00	10.30	20	1,687	1.19%
2020/01/31	11	11.18	3	11.55	11.25	8	1,657	0.48%
2020/01/30	34	11.20	11	11.28	11.40	23	1,648	1.40%
2020/01/20	6	12.35	2	12.33	12.35	4	1,590	0.25%
2020/01/17	24	12.71	20	12.80	12.65	4	1,584	0.25%
2020/01/16	2	12.45	3	12.35	12.45	-1	1,477	-0.07%
2020/01/14	0	0.00	8	12.25	12.30	-8	1,452	-0.55%
2020/01/13	0	0.00	6	12.25	12.30	-6	1,455	-0.41%
2020/01/10	0	0.00	2	12.30	12.30	-2	1,466	-0.14%
2020/01/09	2	12.05	0	0.00	12.20	2	1,450	0.14%
2020/01/07	1	11.95	0	0.00	11.95	1	1,468	0.07%
2020/01/06	1	12.00	0	0.00	12.05	1	1,536	0.07%
2020/01/03	13	12.13	9	12.10	12.05	4	1,682	0.24%
2020/01/02	0	0.00	6	12.20	12.30	-6	1,692	-0.35%
2019/12/31	0	0.00	1	12.20	12.20	-1	1,690	-0.06%
2019/12/30	0	0.00	3	12.30	12.30	-3	1,685	-0.18%
2019/12/27	1	12.35	0	0.00	12.45	1	1,685	0.06%
2019/12/26	0	0.00	1	12.20	12.25	-1	1,659	-0.06%
2019/12/24	0	0.00	2	12.25	12.25	-2	1,668	-0.12%
2019/12/23	5	12.05	0	0.00	12.05	5	1,683	0.30%
2019/12/20	0	0.00	2	12.15	12.05	-2	1,684	-0.12%
2019/12/19	5	12.15	5	12.17	12.15	0	1,683	0.00%
2019/12/18	1	12.25	0	0.00	12.25	1	1,676	0.06%
2019/12/16	0	0.00	1	12.30	12.20	-1	1,675	-0.06%
2019/12/13	6	12.05	1	12.00	12.00	5	1,666	0.30%
2019/12/12	11	12.20	1	12.20	12.10	10	1,657	0.60%
2019/12/11	5	12.25	0	0.00	12.15	5	1,650	0.30%
2019/12/06	5	12.55	0	0.00	12.40	5	1,629	0.31%
2019/12/05	0	0.00	4	12.55	12.50	-4	1,626	-0.25%
2019/12/04	0	0.00	1	12.50	12.50	-1	1,630	-0.06%
2019/12/03	2	12.90	2	12.65	12.65	0	1,645	0.00%
2019/12/02	6	12.68	0	0.00	12.80	6	1,687	0.36%
2019/11/29	20	12.56	1	12.55	12.45	19	1,651	1.15%
2019/11/28	1	12.75	1	12.85	12.60	0	1,649	0.00%
2019/11/27	1	12.50	6	12.76	12.85	-5	1,610	-0.31%
2019/11/26	6	12.31	10	12.40	12.35	-4	1,508	-0.27%
2019/11/25	5	12.65	12	12.42	12.65	-7	1,444	-0.48%
2019/11/22	11	11.93	2	11.93	11.90	9	1,376	0.65%
2019/11/21	0	0.00	1	12.00	12.05	-1	1,378	-0.07%
2019/11/20	0	0.00	20	12.01	12.10	-20	1,380	-1.45%
2019/11/19	2	12.05	39	11.92	12.00	-37	1,376	-2.69%
2019/11/15	0.1	12.00	0	0.00	11.95	0.1	1,370	0.01%
2019/11/14	0	0.00	14	11.95	11.85	-14	1,374	-1.02%
2019/11/13	0	0.00	3	12.00	12.00	-3	1,365	-0.22%
2019/11/12	1	11.95	0	0.00	12.05	1	1,365	0.07%
2019/11/11	6	12.00	1	12.10	11.95	5	1,365	0.37%
2019/11/08	10	12.40	4	12.34	12.25	6	1,347	0.45%
2019/11/07	1.1	12.50	15	12.53	12.45	-13.9	1,342	-1.04%
2019/11/06	23	12.81	6	12.91	13.00	17	1,290	1.32%
2019/11/05	0	0.00	1	11.95	11.95	-1	1,154	-0.09%
2019/11/04	0	0.00	3	11.93	11.95	-3	1,168	-0.26%
2019/11/01	5	11.90	2	11.85	11.90	3	1,177	0.25%
2019/10/30	11	11.95	0	0.00	11.95	11	1,200	0.92%
2019/10/29	2	11.90	10	11.97	11.90	-8	1,210	-0.66%
2019/10/28	1	12.05	3	11.98	11.95	-2	1,233	-0.16%
2019/10/25	12	12.05	0	0.00	12.00	12	1,266	0.95%
2019/10/24	0	0.00	4	12.25	12.25	-4	1,276	-0.31%
2019/10/23	0	0.00	7	12.28	12.25	-7	1,341	-0.52%
2019/10/22	1	12.25	3	12.33	12.25	-2	1,554	-0.13%
2019/10/21	7	12.40	11	12.38	12.40	-4	1,740	-0.23%
2019/10/18	1	12.60	3	12.50	12.60	-2	1,744	-0.11%
2019/10/17	8	12.25	1	12.30	12.30	7	1,732	0.40%
2019/10/16	11	12.30	0	0.00	12.20	11	1,738	0.63%
2019/10/15	3	12.60	4	12.30	12.30	-1	1,736	-0.06%
2019/10/14	4	12.73	9	12.54	12.50	-5	1,731	-0.29%
2019/10/09	31.3	12.98	48	12.80	12.80	-16.7	1,682	-0.99%
2019/10/08	5	12.15	1	12.10	12.15	4	1,540	0.26%
2019/10/07	0	0.00	11	11.51	11.55	-11	1,529	-0.72%
2019/10/04	5	11.65	0	0.00	11.65	5	1,529	0.33%
2019/10/01	0	0.00	1	11.70	11.70	-1	1,554	-0.06%
2019/09/26	7	12.20	5	11.80	11.80	2	1,555	0.13%
2019/09/25	0	0.00	2	12.25	12.15	-2	1,541	-0.13%
2019/09/23	0	0.00	1	12.35	12.35	-1	1,545	-0.06%
2019/09/20	3	12.25	10	12.25	12.25	-7	1,556	-0.45%
2019/09/19	20	12.21	0	0.00	12.10	20	1,555	1.29%
2019/09/18	5	12.20	0	0.00	12.25	5	1,560	0.32%
2019/09/17	0	0.00	10	12.10	12.05	-10	1,563	-0.64%
2019/09/16	4	12.23	0	0.00	12.15	4	1,562	0.26%
2019/09/10	0	0.00	3	12.45	12.40	-3	1,563	-0.19%
2019/09/09	3	12.45	0	0.00	12.50	3	1,557	0.19%
2019/09/06	0	0.00	7	12.44	12.40	-7	1,560	-0.45%
2019/09/05	6	12.55	8	12.49	12.50	-2	1,568	-0.13%
2019/09/04	10	12.60	1	12.40	12.70	9	1,545	0.58%
2019/09/02	1	12.10	0	0.00	12.15	1	1,503	0.07%
2019/08/29	0	0.00	1.3	11.73	11.70	-1.3	1,497	-0.09%
2019/08/26	0	0.00	3	11.65	11.70	-3	1,594	-0.19%
2019/08/20	4	12.06	0	0.00	12.00	4	1,688	0.24%
2019/08/02	0	0.00	30	12.25	12.15	-30	1,649	-1.82%
2019/08/01	1	12.55	0	0.00	12.50	1	1,645	0.06%
2019/07/29	1	12.85	4	12.93	12.85	-3	1,608	-0.19%
2019/07/26	1	13.25	2	13.15	13.15	-1	1,571	-0.06%
2019/07/25	4	13.16	5	13.10	13.15	-1	1,544	-0.06%
2019/07/24	62	13.55	22	13.52	13.60	40	1,482	2.70%
2019/07/23	53	12.82	4	12.90	13.20	49	1,278	3.83%
2019/07/19	1	11.85	0	0.00	11.80	1	1,103	0.09%
2019/07/15	0	0.00	5	12.15	12.20	-5	1,094	-0.46%
2019/07/11	5	11.85	0	0.00	12.00	5	1,097	0.46%
2019/07/10	0	0.00	5	11.90	11.90	-5	1,096	-0.46%
2019/07/09	0	0.00	1	12.00	11.90	-1	1,119	-0.09%
2019/07/08	4	12.14	5	12.10	12.05	-1	1,135	-0.09%
2019/07/05	2	12.15	5	12.20	12.20	-3	1,196	-0.25%
2019/07/03	0	0.00	5	12.05	12.00	-5	1,258	-0.40%
2019/07/02	2	11.85	0	0.00	11.95	2	1,284	0.16%
2019/06/27	2	11.65	5	11.90	11.90	-3	1,395	-0.21%
2019/06/26	2	11.55	5	11.60	11.50	-3	1,403	-0.21%
2019/06/25	0	0.00	5	11.75	11.60	-5	1,420	-0.35%
2019/06/24	5	11.75	5	11.90	11.85	0	1,435	0.00%
2019/06/20	0	0.00	8	11.90	11.90	-8	1,589	-0.50%
2019/06/19	5	11.90	0	0.00	11.85	5	1,656	0.30%
2019/06/18	0	0.00	5	11.92	11.85	-5	1,683	-0.30%
2019/06/13	10	11.70	12	11.89	12.20	-2	1,915	-0.10%
2019/06/12	5	11.80	10	11.80	11.85	-5	1,954	-0.26%
2019/06/11	10	11.80	13	11.90	11.85	-3	1,998	-0.15%
2019/06/10	15	12.27	0	0.00	12.15	15	2,212	0.68%
2019/06/04	0	0.00	2	12.10	12.10	-2	2,376	-0.08%
2019/06/03	3	12.20	8	12.21	12.25	-5	2,389	-0.21%
2019/05/31	10	12.49	3	12.55	12.50	7	2,381	0.29%
2019/05/30	0	0.00	12	11.91	11.80	-12	2,339	-0.51%
2019/05/29	15	11.67	8	11.69	12.10	7	2,382	0.29%
2019/05/27	2	10.80	0	0.00	10.60	2	2,405	0.08%
2019/05/24	3	10.80	0	0.00	10.90	3	2,470	0.12%
2019/05/23	0	0.00	6	10.90	10.95	-6	2,539	-0.24%
2019/05/14	4	11.05	3	11.05	11.40	1	4,398	0.02%
2019/05/10	4	11.55	0	0.00	11.30	4	4,461	0.09%
2019/05/09	1	11.55	5	11.30	11.30	-4	4,471	-0.09%
2019/05/08	0	0.00	0	11.85	11.65	0	4,487	0.00%
2019/05/06	12	11.75	2	11.75	11.75	10	4,504	0.22%
2019/04/26	3	12.12	8	12.05	12.05	-5	4,618	-0.11%
2019/04/24	2	12.55	0	0.00	12.50	2	4,648	0.04%
2019/04/22	2	13.00	0	0.00	12.90	2	4,647	0.04%
2019/04/19	0	0.00	5	13.10	13.00	-5	4,687	-0.11%
2019/04/18	2	13.05	3	13.10	12.90	-1	4,800	-0.02%
2019/04/17	0	0.00	2	13.30	13.20	-2	4,889	-0.04%
2019/04/16	0	0.00	3	13.25	13.25	-3	4,915	-0.06%
2019/04/15	0	0.00	4	13.33	13.40	-4	4,931	-0.08%
2019/04/12	0	13.00	8	13.01	13.00	-8	4,927	-0.16%
2019/04/11	12	13.26	15	13.10	13.15	-3	4,925	-0.06%
2019/04/10	0	0.00	6	13.55	13.50	-6	4,916	-0.12%
2019/04/09	7	13.69	6	13.80	13.60	1	4,917	0.02%
2019/04/08	2	13.60	7	13.57	13.55	-5	4,869	-0.10%
2019/04/03	3	13.35	4	13.30	13.35	-1	4,850	-0.02%
2019/04/02	0	0.00	1	13.50	13.35	-1	4,895	-0.02%
2019/04/01	10	13.58	6	13.58	13.55	4	4,882	0.08%
2019/03/29	0	0.00	4	13.15	13.30	-4	4,821	-0.08%
2019/03/28	2	13.20	0	0.00	13.15	2	4,824	0.04%
2019/03/27	0	0.00	6	13.43	13.40	-6	4,819	-0.12%
2019/03/26	11	13.44	8	13.54	13.45	3	4,811	0.06%
2019/03/25	5	13.26	0	0.00	13.05	5	4,727	0.11%
2019/03/22	3	13.83	4	13.90	13.70	-1	4,668	-0.02%
2019/03/21	9	13.94	6	13.90	13.85	3	4,603	0.07%
2019/03/20	3	14.15	5	14.06	13.90	-2	4,620	-0.04%
2019/03/15	11	13.61	0	0.00	13.75	11	4,508	0.24%
2019/03/14	0	0.00	1	13.65	13.55	-1	4,478	-0.02%
2019/03/13	23	13.83	5	13.84	13.55	18	4,484	0.40%
2019/03/12	1	13.65	1	13.70	13.85	0	4,278	0.00%
2019/03/11	2	13.58	2	13.58	13.50	0	4,215	0.00%
2019/03/08	14	13.34	0	0.00	13.35	14	4,270	0.33%
2019/03/04	1	13.65	2	13.60	13.75	-1	4,615	-0.02%
2019/02/27	0	0.00	1	13.40	13.40	-1	4,559	-0.02%
2019/02/26	7	13.91	1	13.95	13.60	6	4,549	0.13%
2019/02/25	2	13.73	44	13.81	13.75	-42	4,624	-0.91%
2019/02/22	9	13.91	8	13.90	13.90	1	4,631	0.02%
2019/02/21	28	14.32	33	14.28	14.20	-5	4,791	-0.10%
2019/02/20	6	13.78	7	13.66	13.80	-1	4,419	-0.02%
2019/02/19	5	13.63	13	13.47	13.40	-8	4,383	-0.18%
2019/02/18	7	13.69	30	13.36	13.30	-23	4,282	-0.54%
2019/02/15	60	13.46	41	13.30	13.50	19	4,257	0.45%
2019/02/14	89	13.02	48	12.89	13.30	41	3,899	1.05%
2019/02/12	0	0.00	2	11.75	11.85	-2	3,301	-0.06%
2019/02/11	2	11.88	1	11.90	11.60	1	3,355	0.03%
2019/01/30	1	11.55	2	11.60	11.60	-1	3,357	-0.03%
2019/01/28	3	12.00	6	12.02	12.00	-3	3,462	-0.09%
2019/01/24	0	0.00	6	12.01	11.95	-6	3,561	-0.17%
2019/01/23	14	12.10	4	11.90	11.95	10	3,627	0.28%
2019/01/21	0	0.00	6	12.06	12.00	-6	3,609	-0.17%
2019/01/17	2	11.85	2	12.10	11.75	0	3,718	0.00%
2019/01/16	4	12.30	0	0.00	11.95	4	3,757	0.11%
2019/01/14	2	11.80	8	11.93	11.95	-6	3,748	-0.16%
2019/01/11	8	12.04	11	12.02	11.85	-3	3,767	-0.08%
2019/01/10	4	12.34	9	12.22	12.15	-5	3,805	-0.13%
2019/01/09	6	12.25	11	12.21	12.10	-5	3,700	-0.14%
2019/01/08	15.3	11.85	10	11.70	11.95	5.3	3,617	0.15%
2019/01/07	4	11.41	4	11.55	11.45	0	3,607	0.00%
2019/01/04	2	11.05	3	11.20	11.20	-1	3,657	-0.03%
2019/01/03	6	11.43	6	11.48	11.30	0	3,719	0.00%
2019/01/02	1	11.50	2	11.35	11.40	-1	3,756	-0.03%
2018/12/28	6	11.25	108	11.15	11.20	-102	3,732	-2.73%	大賣/鉅額交易
2018/12/27	106	11.15	5	11.15	11.15	101	3,805	2.65%	大買/鉅額交易
2018/12/26	7	10.99	7	11.21	10.95	0	3,822	0.00%
2018/12/25	15	11.25	15	11.18	11.15	0	3,873	0.00%
2018/12/22	1	11.00	0	0.00	11.05	1	4,167	0.02%
2018/12/21	5	11.07	7	11.25	11.25	-2	4,641	-0.04%
2018/12/20	15	11.34	13	11.31	11.15	2	4,676	0.04%
2018/12/19	5	11.40	5	11.50	11.45	0	4,823	0.00%
2018/12/17	6	11.68	6	11.77	11.65	0	4,962	0.00%
2018/12/14	4	11.73	4	11.85	11.70	0	4,984	0.00%
2018/12/13	2	12.00	35	12.02	11.90	-33	4,992	-0.66%
2018/12/12	22	11.81	1	11.75	11.90	21	4,985	0.42%
2018/12/11	12	11.53	0	0.00	11.50	12	4,952	0.24%
2018/12/10	6	11.48	5	11.60	11.50	1	5,190	0.02%
2018/12/07	1	11.75	69	11.72	11.80	-68	5,337	-1.27%
2018/12/06	73	11.52	0	0.00	11.45	73	5,373	1.36%
2018/12/05	0	0.00	129	12.14	12.25	-129	5,403	-2.39%	大賣/鉅額交易
2018/12/04	71	12.46	2	12.45	12.45	69	5,557	1.24%
2018/12/03	45	12.42	7	12.36	12.45	38	5,681	0.67%
2018/11/30	23	12.30	1	12.65	12.10	22	5,737	0.38%
2018/11/29	1	12.50	2	12.43	12.55	-1	5,547	-0.02%
2018/11/28	6	12.00	2	12.08	12.15	4	5,492	0.07%
2018/11/27	1	11.80	0	0.00	11.85	1	5,488	0.02%
2018/11/23	1	11.50	1	11.85	11.60	0	5,515	0.00%
2018/11/22	4	12.16	2	12.30	11.70	2	5,509	0.04%
2018/11/21	0	0.00	4	12.00	12.00	-4	5,440	-0.07%
2018/11/20	9	12.20	4	12.03	12.15	5	5,402	0.09%
2018/11/19	2	11.38	2	11.45	11.60	0	5,232	0.00%
2018/11/16	2	11.45	2	11.60	11.25	0	5,282	0.00%
2018/11/14	0	0.00	11	11.06	11.00	-11	5,706	-0.19%
2018/11/08	1	11.10	2	11.35	11.10	-1	6,657	-0.02%
2018/11/07	11	11.21	10	11.04	11.10	1	6,825	0.01%
2018/11/06	20	11.08	24	11.01	11.00	-4	7,162	-0.06%
2018/11/05	1	10.40	2	10.50	10.50	-1	7,463	-0.01%
2018/11/02	11	10.60	4	10.60	10.60	7	7,525	0.09%
2018/11/01	11	10.23	5	10.35	10.25	6	7,496	0.08%
2018/10/31	5	9.90	5	10.15	10.20	0	7,509	0.00%
2018/10/30	9	9.56	9	9.65	9.80	0	7,544	0.00%
2018/10/29	5	9.57	6	9.71	9.45	-1	7,531	-0.01%
2018/10/26	13	9.74	13	9.85	9.60	0	7,602	0.00%
2018/10/25	6	10.03	4	10.35	9.95	2	7,731	0.03%
2018/10/24	9	11.20	9	11.14	11.05	0	7,651	0.00%
2018/10/23	0	0.00	3	11.33	11.05	-3	7,627	-0.04%
2018/10/22	4	11.40	2	11.35	11.35	2	7,663	0.03%
2018/10/19	0	0.00	5	11.20	11.15	-5	7,666	-0.07%
2018/10/18	5	11.25	8	11.30	11.20	-3	7,659	-0.04%
2018/10/17	6	11.28	0	0.00	11.10	6	7,625	0.08%
2018/10/16	0	0.00	1	11.30	11.20	-1	7,669	-0.01%
2018/10/15	1	11.20	0	0.00	11.40	1	7,714	0.01%
2018/10/12	11	11.44	0	0.00	11.40	11	7,700	0.14%
2018/10/11	3	11.55	0	0.00	11.55	3	7,646	0.04%
2018/10/09	4	13.00	5	12.93	12.80	-1	7,611	-0.01%
2018/10/08	0	0.00	1	13.00	13.00	-1	7,590	-0.01%
2018/10/05	4	12.95	1	13.00	12.85	3	7,612	0.04%
2018/10/04	0	0.00	3	13.97	13.75	-3	7,692	-0.04%
2018/10/03	10	14.33	16	14.05	14.00	-6	7,693	-0.08%
2018/10/02	28	14.66	23	14.45	14.40	5	7,712	0.06%
2018/10/01	34	14.58	21	14.59	14.60	13	7,767	0.17%
2018/09/28	191	14.55	193	14.33	14.75	-2	7,659	-0.03%	大買/大賣/
2018/09/26	9	13.84	8	13.93	13.85	1	7,241	0.01%
2018/09/25	19	13.55	21	13.68	13.65	-2	7,153	-0.03%
2018/09/21	6	13.20	6.6	13.30	13.25	-0.6	7,089	-0.01%
2018/09/14	24	13.69	27	13.86	13.85	-3	7,143	-0.04%
2018/09/13	17	13.63	11	13.74	13.85	6	7,001	0.09%
2018/09/12	1	12.10	5	12.15	12.60	-4	6,890	-0.06%
2018/09/11	12	12.05	13	12.19	12.50	-1	7,002	-0.01%
2018/09/10	7	12.03	2	12.00	12.00	5	7,069	0.07%
2018/09/07	12	13.73	10	13.93	13.30	2	7,256	0.03%
2018/09/06	26	14.62	35	14.34	14.20	-9	7,189	-0.13%
2018/09/05	20	14.95	10	15.05	15.00	10	7,131	0.14%
2018/09/04	3	15.10	0	0.00	15.00	3	7,254	0.04%
2018/09/03	10	15.15	10	15.00	14.90	0	7,778	0.00%
2018/08/31	14	15.27	26	15.24	15.35	-12	8,133	-0.15%
2018/08/30	15	15.49	16	15.30	15.25	-1	8,257	-0.01%
2018/08/28	1	15.25	1	15.40	15.25	0	8,573	0.00%
2018/08/27	10	15.35	13	15.43	15.40	-3	8,625	-0.03%
2018/08/24	14	15.24	5	15.28	15.25	9	8,703	0.10%
2018/08/23	11	15.44	26	15.25	15.25	-15	8,753	-0.17%
2018/08/22	3	15.50	14	15.59	15.60	-11	8,874	-0.12%
2018/08/21	14	15.69	30	15.74	15.95	-16	8,914	-0.18%
2018/08/20	6	15.04	0	0.00	15.20	6	8,707	0.07%
2018/08/17	12	15.59	11	15.62	15.30	1	9,062	0.01%
2018/08/16	51	15.63	22	15.62	15.80	29	9,272	0.31%
2018/08/15	15	15.45	13	15.47	15.30	2	8,860	0.02%
2018/08/14	19	15.39	14	15.50	15.65	5	9,143	0.05%
2018/08/13	37	15.24	45	15.22	15.50	-8	9,031	-0.09%
2018/08/10	70	15.00	48	15.14	15.25	22	8,692	0.25%
2018/08/07	0	0.00	3	14.25	14.60	-3	8,412	-0.04%
2018/08/06	1	14.40	0	0.00	14.40	1	8,487	0.01%
2018/08/03	3	14.65	0	0.00	14.60	3	8,526	0.04%
2018/08/02	0	0.00	27	14.77	14.65	-27	8,586	-0.31%
2018/08/01	36	15.32	13	15.13	15.10	23	8,814	0.26%
2018/07/31	0	0.00	24	14.50	14.50	-24	8,818	-0.27%
2018/07/27	0	0.00	2	14.70	14.60	-2	8,867	-0.02%
2018/07/26	0	0.00	1	14.55	14.45	-1	8,972	-0.01%
2018/07/25	0	0.00	2	14.55	14.50	-2	9,023	-0.02%
2018/07/24	1	14.25	4	14.45	14.55	-3	9,186	-0.03%
2018/07/20	0	0.00	1	14.55	14.40	-1	9,219	-0.01%
2018/07/19	2	14.50	0	0.00	14.65	2	9,266	0.02%
2018/07/18	0	0.00	37	14.60	14.50	-37	9,384	-0.39%
2018/07/17	2	14.50	0	0.00	14.40	2	9,437	0.02%
2018/07/16	2	14.93	1	14.85	14.90	1	9,511	0.01%
2018/07/13	1	14.85	0	0.00	14.80	1	9,523	0.01%
2018/07/12	11	14.68	2	14.60	14.55	9	9,516	0.09%
2018/07/11	0	0.00	3	14.30	14.35	-3	9,419	-0.03%
2018/07/10	1	14.20	0	0.00	14.50	1	9,463	0.01%
2018/07/09	11	14.13	30	14.21	14.00	-19	9,512	-0.20%
2018/07/06	27	15.24	22	15.35	15.35	5	10,175	0.05%
2018/07/05	10	15.86	17	16.19	15.70	-7	10,284	-0.07%
2018/07/04	19	16.19	10	15.85	16.00	9	10,408	0.09%
2018/07/03	0	0.00	24	16.27	16.05	-24	10,391	-0.23%
2018/07/02	3	16.80	0	0.00	16.65	3	10,387	0.03%
2018/06/29	10	16.75	0	0.00	16.75	10	10,472	0.10%
2018/06/28	11	16.64	0	0.00	16.50	11	10,652	0.10%
2018/06/27	1	16.60	0	0.00	16.50	1	10,866	0.01%
2018/06/26	0	0.00	1	16.70	16.60	-1	10,954	-0.01%
2018/06/25	12	17.17	20	17.05	17.05	-8	10,964	-0.07%
2018/06/22	3	17.63	1	17.75	17.35	2	10,985	0.02%
2018/06/20	2	18.23	6	18.05	17.80	-4	11,059	-0.04%
2018/06/19	3	18.77	39	18.64	18.35	-36	11,059	-0.33%
2018/06/15	26	18.80	24	18.79	18.70	2	11,049	0.02%
2018/06/14	2	18.25	0	0.00	18.05	2	10,765	0.02%
2018/06/13	10	18.36	21	18.35	18.10	-11	10,770	-0.10%
2018/06/12	11	18.54	39	18.48	18.25	-28	10,901	-0.26%
2018/06/11	39	19.34	41	19.41	18.95	-2	11,008	-0.02%
2018/06/08	6.4	18.88	22	18.72	19.10	-15.6	10,514	-0.15%
2018/06/07	8	18.49	4	18.53	18.20	4	10,240	0.04%
2018/06/06	43	18.49	12	18.37	18.20	31	10,180	0.30%
2018/06/05	4	18.06	6	18.04	17.85	-2	10,018	-0.02%
2018/06/04	9	18.18	0	0.00	17.90	9	10,002	0.09%
2018/06/01	3	17.90	2	18.05	17.85	1	10,038	0.01%
2018/05/31	3	17.57	67	17.64	17.50	-64	10,315	-0.62%
2018/05/30	4	17.75	20	17.65	17.60	-16	10,292	-0.16%
2018/05/29	36	18.29	16	18.19	17.85	20	10,147	0.20%
2018/05/28	14	18.41	60	17.99	18.00	-46	10,069	-0.46%
2018/05/25	42	18.59	43	18.45	18.10	-1	10,085	-0.01%
2018/05/24	52	18.05	17	17.91	17.75	35	9,745	0.36%
2018/05/23	20	17.74	9	17.45	17.30	11	9,606	0.11%
2018/05/22	101	17.58	28	17.30	17.80	73	9,825	0.74%	大買/
2018/05/21	20	15.98	0	0.00	16.20	20	9,506	0.21%
2018/05/18	0	0.00	4	15.70	15.70	-4	9,524	-0.04%
2018/05/17	3	15.95	0	0.00	15.95	3	9,733	0.03%
2018/05/16	3	15.90	3	15.85	15.85	0	9,950	0.00%
2018/05/15	10	16.45	42	16.27	16.10	-32	10,144	-0.32%
2018/05/14	3	16.75	15	16.62	16.55	-12	10,497	-0.11%
2018/05/11	10	16.30	2	16.40	16.25	8	10,575	0.08%
2018/05/10	0	0.00	5	16.25	16.20	-5	10,672	-0.05%
2018/05/08	1	16.35	10	16.25	16.35	-9	10,992	-0.08%
2018/05/07	6	16.11	1	16.15	15.90	5	11,966	0.04%
2018/05/04	2	15.90	6	15.95	15.80	-4	12,170	-0.03%
2018/05/03	11	16.04	6	16.07	15.90	5	12,251	0.04%
2018/05/02	3	15.92	5	15.70	15.85	-2	12,249	-0.02%
2018/04/30	14	16.14	10	15.83	15.90	4	12,346	0.03%
2018/04/27	0	0.00	1	15.40	15.60	-1	12,556	-0.01%
2018/04/26	4	15.64	1	16.20	15.30	3	12,713	0.02%
2018/04/25	5	16.15	8	16.13	16.30	-3	12,815	-0.02%
2018/04/24	6	15.99	2	16.45	15.85	4	13,156	0.03%
2018/04/23	5	16.90	3	16.97	16.90	2	14,917	0.01%
2018/04/20	4	17.83	8	17.76	17.55	-4	15,679	-0.03%
2018/04/19	0	0.00	6	17.79	17.70	-6	15,685	-0.04%
2018/04/18	0	0.00	2	17.80	17.75	-2	15,798	-0.01%
2018/04/17	4	17.76	1	18.05	17.55	3	16,022	0.02%
2018/04/16	3	18.25	7	18.39	18.30	-4	16,093	-0.02%
2018/04/13	11	18.26	16	18.23	18.15	-5	16,227	-0.03%
2018/04/12	58	19.07	46	18.87	18.50	12	16,365	0.07%
2018/04/11	0	0.00	9	17.91	18.60	-9	15,701	-0.06%
2018/04/10	30	17.01	2	17.00	16.95	28	15,752	0.18%
2018/04/09	0	16.70	3	16.85	16.55	-3	15,993	-0.02%
2018/04/03	4	17.00	15	16.89	17.00	-11	16,127	-0.07%
2018/04/02	6	16.90	22	16.78	16.80	-16	16,570	-0.10%
2018/03/31	15	16.58	55	16.61	16.55	-40	17,177	-0.23%
2018/03/30	28	17.43	125	17.75	17.10	-97	17,208	-0.56%	大賣/
2018/03/29	6	17.85	0	0.00	17.75	6	17,274	0.03%
2018/03/28	0	0.00	5	18.25	18.10	-5	17,640	-0.03%
2018/03/27	2	18.55	12	18.25	18.40	-10	18,281	-0.05%
2018/03/26	5	18.00	2	17.95	18.15	3	18,534	0.02%
2018/03/23	11	17.59	35	17.62	17.60	-24	19,248	-0.12%
2018/03/22	15	18.30	0	0.00	18.15	15	20,224	0.07%
2018/03/21	1	19.05	0	0.00	18.95	1	21,539	0.00%
2018/03/20	9	18.99	16	19.01	18.90	-7	22,813	-0.03%
2018/03/19	12	19.25	2	19.05	18.95	10	22,827	0.04%
2018/03/16	5	19.37	26	19.45	19.25	-21	22,807	-0.09%
2018/03/15	25	19.43	12	19.39	19.30	13	22,687	0.06%
2018/03/14	6	18.99	0	0.00	18.90	6	22,511	0.03%
2018/03/13	21	19.28	20	19.00	19.05	1	22,560	0.00%
2018/03/12	22	18.93	19	19.12	18.85	3	22,635	0.01%
2018/03/09	10	19.08	5	19.21	19.00	5	22,794	0.02%
2018/03/08	6	19.18	5	19.10	19.05	1	22,885	0.00%
2018/03/07	8	19.31	44	19.28	18.85	-36	23,098	-0.16%
2018/03/06	26	19.77	36	19.75	19.50	-10	23,089	-0.04%
2018/03/05	0	0.00	10	19.10	19.00	-10	24,155	-0.04%
2018/03/02	16	19.27	19	19.12	19.05	-3	26,818	-0.01%
2018/03/01	1	19.00	4	19.23	19.20	-3	28,230	-0.01%
2018/02/27	32	19.57	16	19.40	19.20	16	28,890	0.06%
2018/02/26	14	19.37	1	19.40	18.95	13	30,922	0.04%
2018/02/23	8	19.46	22	19.21	19.25	-14	32,310	-0.04%
2018/02/22	41	19.24	27	19.21	19.35	14	32,584	0.04%
2018/02/21	24	18.14	8	18.04	18.45	16	32,760	0.05%
2018/02/12	19	17.49	61	17.63	17.45	-42	32,731	-0.13%
2018/02/09	42	17.28	15	16.56	17.25	27	32,766	0.08%
2018/02/08	7	17.89	5	18.19	17.75	2	32,672	0.01%
2018/02/07	43	19.33	7	19.37	18.90	36	32,557	0.11%
2018/02/06	34	19.26	32	19.40	18.85	2	32,463	0.01%
2018/02/05	34	20.78	30	20.71	20.90	4	32,221	0.01%
2018/02/02	22	21.66	17	21.57	21.50	5	32,371	0.02%
2018/02/01	32	21.96	33	22.08	21.40	-1	32,749	0.00%
2018/01/31	15	21.85	35	21.86	21.65	-20	34,120	-0.06%
2018/01/30	285	22.32	365	22.08	21.60	-80	36,388	-0.22%	大買/大賣/
2018/01/29	25	20.85	32	21.15	21.20	-7	37,916	-0.02%
2018/01/26	5	20.48	7	20.60	20.35	-2	37,889	-0.01%
2018/01/25	12	20.50	11	20.43	20.30	1	39,433	0.00%
2018/01/24	17	21.08	8	20.84	20.90	9	39,723	0.02%
2018/01/23	55	21.18	32	20.93	20.65	23	39,770	0.06%
2018/01/22	45	20.59	5	20.51	20.50	40	39,783	0.10%
2018/01/19	54	21.08	38	20.96	21.00	16	40,304	0.04%
2018/01/18	79	21.65	35	21.47	20.90	44	40,401	0.11%
2018/01/17	203	22.28	224	22.16	21.85	-21	40,078	-0.05%	大買/大賣/
2018/01/16	82	20.96	49	21.30	21.85	33	38,351	0.09%
2018/01/15	5	20.06	44	19.95	19.90	-39	37,552	-0.10%
2018/01/12	0	0.00	51	20.19	19.90	-51	37,450	-0.14%
2018/01/11	35	20.14	11	20.21	19.90	24	37,492	0.06%
2018/01/10	17	19.72	2	19.78	19.50	15	37,260	0.04%
2018/01/09	24	19.66	23	19.55	19.55	1	37,265	0.00%
2018/01/08	44	20.58	86	19.97	19.95	-42	37,090	-0.11%
2018/01/05	54	20.95	3	21.07	20.75	51	36,890	0.14%
2018/01/04	22	21.15	28	21.09	20.90	-6	36,732	-0.02%
2018/01/03	24	20.94	62	20.93	20.85	-38	36,515	-0.10%
2018/01/02	14	20.35	11	20.25	20.35	3	36,121	0.01%