輔信 (2405)-華南永昌-高雄券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
20.90
漲跌
▼0.05
漲幅
-0.24%
成交量
4,952張
產業
上市電腦週邊類股
280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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4.1	21.10	3	21.05	20.90	1.1	5,420	0.02%
2024/11/20	4	21.00	10	21.10	20.95	-6	5,412	-0.11%
2024/11/19	2	20.20	3	20.27	20.30	-1	5,321	-0.02%
2024/11/18	0.1	20.30	1.1	20.30	20.25	-1	5,480	-0.02%
2024/11/15	12	20.98	0	0.00	20.85	12	5,740	0.21%
2024/11/14	3.1	21.17	7.1	21.28	21.10	-4	5,712	-0.07%
2024/11/13	2	21.05	7	20.64	20.40	-5	5,553	-0.09%
2024/11/12	0	0.00	0.1	20.30	20.35	-0.1	5,613	0.00%
2024/11/11	4	21.10	4	20.76	20.60	0	5,618	0.00%
2024/11/08	2	21.05	40	20.75	20.70	-38	5,622	-0.68%
2024/11/06	41	21.14	0	0.00	20.90	41	5,751	0.71%
2024/11/05	14	21.14	10	21.31	21.10	4	5,784	0.07%
2024/11/04	1	20.60	16	20.56	20.25	-15	5,789	-0.26%
2024/11/01	22.1	21.16	5	20.96	21.20	17.1	5,862	0.29%
2024/10/30	0	0.00	5	20.50	20.55	-5	5,784	-0.09%
2024/10/29	0	0.00	5	20.30	20.05	-5	5,842	-0.09%
2024/10/28	3	20.82	5	20.75	20.50	-2	5,839	-0.03%
2024/10/25	16	21.65	17.1	21.54	21.45	-1.1	5,803	-0.02%
2024/10/24	33	21.69	34.2	21.52	21.50	-1.2	5,598	-0.02%
2024/10/22	2.1	20.55	3	20.22	20.20	-0.9	5,150	-0.02%
2024/10/21	0	19.45	0.1	19.30	19.55	0	5,186	0.00%
2024/10/18	0	19.40	0	0.00	19.20	0	5,292	0.00%
2024/10/17	0	19.65	10	20.05	19.65	-10	5,408	-0.18%
2024/10/16	11.1	19.16	0	0.00	19.10	11.1	5,515	0.20%
2024/10/15	10	19.05	0	19.05	19.00	10	5,732	0.17%
2024/10/11	1	19.35	0	0.00	19.25	1	6,419	0.02%
2024/10/09	1	19.75	0	0.00	19.55	1	6,800	0.01%
2024/10/08	0	20.00	0	0.00	19.95	0	7,529	0.00%
2024/10/07	1	20.45	8	20.38	20.45	-7	9,320	-0.08%
2024/10/04	1	19.65	11	19.65	19.65	-10	9,462	-0.11%
2024/09/30	0	19.95	1	20.05	19.90	-1	11,579	-0.01%
2024/09/27	0.1	20.10	0	0.00	20.05	0.1	12,408	0.00%
2024/09/26	0	0.00	1	20.00	19.95	-1	12,560	-0.01%
2024/09/25	4	20.19	2	20.10	20.10	2	12,576	0.02%
2024/09/24	1	19.95	3	20.05	19.95	-2	12,681	-0.02%
2024/09/23	0	0.00	0	20.30	20.05	0	12,680	0.00%
2024/09/20	0.1	20.15	1	20.10	20.00	-0.9	12,696	-0.01%
2024/09/19	1	20.25	0	0.00	20.20	1	12,725	0.01%
2024/09/18	1	19.91	5	20.10	19.90	-4	12,766	-0.03%
2024/09/16	0	0.00	0	20.25	20.10	0	12,923	0.00%
2024/09/13	0	0.00	2	19.90	19.90	-2	12,942	-0.02%
2024/09/12	5	19.65	0	0.00	19.65	5	13,055	0.04%
2024/09/11	0	0.00	1	19.25	19.20	-1	13,124	-0.01%
2024/09/10	5	20.55	0	0.00	19.65	5	13,101	0.04%
2024/09/09	0	20.10	0	20.00	20.30	0	13,134	0.00%
2024/09/06	1	20.53	0	0.00	20.40	1	13,137	0.01%
2024/09/05	0	0.00	1	20.00	20.00	-1	13,134	-0.01%
2024/09/04	0	20.40	3	20.33	20.10	-3	13,178	-0.02%
2024/09/03	1	22.45	1	22.05	21.85	0	13,153	0.00%
2024/09/02	1	22.10	2	22.05	22.00	-1	13,212	-0.01%
2024/08/30	4	22.95	0	0.00	22.30	4	13,314	0.03%
2024/08/28	18.9	23.04	6	22.77	22.60	12.9	13,563	0.09%
2024/08/27	10	22.76	6.5	22.79	23.05	3.5	13,763	0.03%
2024/08/26	11	21.93	2	21.25	21.80	9	14,436	0.06%
2024/08/23	1.2	21.01	5.5	20.89	21.25	-4.3	14,907	-0.03%
2024/08/22	31	21.84	80.5	21.51	21.45	-49.5	15,257	-0.32%
2024/08/21	2.1	21.92	1	21.95	21.80	1.1	15,900	0.01%
2024/08/20	13	22.39	2	22.43	22.05	11	16,081	0.07%
2024/08/19	61	22.31	6	22.15	22.30	55	16,105	0.34%
2024/08/16	1	21.00	5	20.90	20.75	-4	16,299	-0.02%
2024/08/14	0	20.64	60	20.55	20.55	-60	16,308	-0.37%
2024/08/13	0	21.00	0	0.00	21.00	0	16,264	0.00%
2024/08/12	63	21.10	8	21.11	21.00	55	16,409	0.34%
2024/08/09	3	20.85	6.1	20.82	20.80	-3.1	16,978	-0.02%
2024/08/08	0.1	20.60	7	20.73	20.25	-6.9	17,349	-0.04%
2024/08/07	10	19.75	0.4	20.34	20.55	9.6	17,238	0.06%
2024/08/06	0.1	18.49	2	18.60	18.70	-1.9	17,211	-0.01%
2024/08/05	2.1	20.00	9	19.99	19.90	-6.9	17,105	-0.04%
2024/08/02	0	0.00	5	22.33	22.10	-5	17,000	-0.03%
2024/08/01	8	23.34	1	23.35	23.20	7	16,965	0.04%
2024/07/31	0	0.00	1.1	22.62	22.65	-1.1	16,859	-0.01%
2024/07/30	52	21.83	0	0.00	22.50	52	16,816	0.31%
2024/07/29	4	22.16	5	22.48	22.05	-1	16,747	-0.01%
2024/07/26	0.1	22.30	0	0.00	22.55	0.1	16,666	0.00%
2024/07/22	14.2	23.22	7.1	23.51	22.90	7.1	16,554	0.04%
2024/07/19	7	24.16	2.1	23.98	23.85	4.9	16,383	0.03%
2024/07/18	3.2	24.36	8	24.18	24.30	-4.8	16,298	-0.03%
2024/07/17	8	25.42	7	25.14	25.10	1	16,192	0.01%
2024/07/16	3.3	25.20	11	25.11	24.90	-7.7	16,146	-0.05%
2024/07/15	9	25.78	8	25.78	25.60	1	16,034	0.01%
2024/07/12	20.1	26.50	21.3	26.51	26.45	-1.2	15,842	-0.01%
2024/07/11	17.2	25.98	11	26.14	25.85	6.2	15,432	0.04%
2024/07/10	49	26.90	21.6	27.06	26.65	27.5	15,203	0.18%
2024/07/09	75.2	27.44	232.7	26.88	26.25	-157.5	14,530	-1.08%	大賣/鉅額交易
2024/07/08	13	27.90	7.1	27.90	27.90	5.9	12,872	0.05%
2024/07/05	47	25.05	65.1	25.24	25.40	-18.1	12,754	-0.14%
2024/07/04	107.5	23.38	73	23.17	23.10	34.5	12,034	0.29%	大買/
2024/07/03	24.1	22.05	21	21.88	22.25	3.1	10,825	0.03%
2024/07/02	9.2	21.27	4	21.24	20.95	5.2	10,208	0.05%
2024/07/01	1.1	20.69	7	20.98	20.50	-5.9	10,071	-0.06%
2024/06/28	9.2	20.90	10	20.94	20.70	-0.8	10,043	-0.01%
2024/06/27	17	20.20	1	20.15	20.05	16	9,962	0.16%
2024/06/26	1	20.40	1	20.35	20.20	0	9,966	0.00%
2024/06/25	9	20.02	4	20.34	20.45	5	10,000	0.05%
2024/06/24	8	20.34	0	0.00	20.10	8	10,233	0.08%
2024/06/21	6	20.77	2.1	20.85	20.75	3.9	10,270	0.04%
2024/06/20	1	20.40	5	20.55	20.45	-4	10,157	-0.04%
2024/06/19	10	20.58	0	0.00	20.45	10	10,266	0.10%
2024/06/18	2	20.55	5	20.89	20.90	-3	10,967	-0.03%
2024/06/17	8	20.51	8	20.51	20.60	0	11,396	0.00%
2024/06/14	9.1	20.35	1.1	20.46	20.70	8	11,414	0.07%
2024/06/13	3	20.03	7	20.15	20.05	-4	11,383	-0.04%
2024/06/12	1	19.80	4	19.98	20.00	-3	11,400	-0.03%
2024/06/11	5.2	20.11	22	20.11	19.95	-16.8	11,416	-0.15%
2024/06/07	4	20.76	7	20.75	20.65	-3	11,410	-0.03%
2024/06/06	3	20.57	13	20.54	20.40	-10	11,387	-0.09%
2024/06/05	7.2	20.97	2	20.80	20.80	5.2	11,347	0.05%
2024/06/04	12.2	21.57	16.2	21.90	21.25	-4	11,363	-0.03%
2024/06/03	11	21.55	17	21.51	21.55	-6	11,306	-0.05%
2024/05/31	24.2	21.20	8	20.98	20.85	16.2	11,308	0.14%
2024/05/30	63.2	23.12	70	22.17	21.30	-6.9	11,116	-0.06%
2024/05/29	31	22.15	57.3	22.70	23.35	-26.3	10,260	-0.26%
2024/05/28	31	21.50	18.1	21.63	21.25	12.9	9,786	0.13%
2024/05/27	22	21.16	44.7	21.19	21.05	-22.7	9,638	-0.24%
2024/05/24	7	20.13	10.2	20.35	20.35	-3.2	9,374	-0.03%
2024/05/23	11	19.88	0	19.75	19.90	11	9,941	0.11%
2024/05/22	30	20.12	27.3	20.32	20.15	2.7	10,407	0.03%
2024/05/21	6	19.15	4	19.08	19.35	2	10,106	0.02%
2024/05/20	9	19.00	1	18.90	18.90	8	10,246	0.08%
2024/05/17	1.3	19.06	6	19.30	19.00	-4.7	11,214	-0.04%
2024/05/16	24.1	19.56	3	19.12	19.05	21.1	11,528	0.18%
2024/05/15	16	19.70	35.1	19.66	19.65	-19.1	11,754	-0.16%
2024/05/14	59	19.09	14	18.76	19.45	45	11,389	0.40%
2024/05/13	2	17.55	1	17.50	17.70	1	10,975	0.01%
2024/05/10	3	17.70	0	0.00	17.80	3	10,973	0.03%
2024/05/09	4.2	18.08	50	18.16	17.95	-45.8	10,940	-0.42%
2024/05/08	3	17.78	0	17.85	17.95	3	10,944	0.03%
2024/05/07	2	17.83	2	17.80	17.85	0	10,956	0.00%
2024/05/06	0.1	17.80	0	0.00	17.70	0.1	10,960	0.00%
2024/05/03	2	17.90	0.1	17.95	17.80	1.9	10,985	0.02%
2024/05/02	1	17.80	0.3	17.95	17.95	0.7	11,032	0.01%
2024/04/30	11	17.95	0	17.90	17.90	11	11,077	0.10%
2024/04/29	3	18.15	2	18.20	18.05	1	11,138	0.01%
2024/04/26	1	17.95	0	0.00	17.90	1	11,255	0.01%
2024/04/25	2	17.68	0	0.00	17.80	2	11,338	0.02%
2024/04/24	3	17.90	5	18.00	17.95	-2	11,460	-0.02%
2024/04/23	0.2	17.52	0	0.00	17.50	0.2	11,593	0.00%
2024/04/22	3	18.00	2	17.60	17.35	1	12,099	0.01%
2024/04/19	3	17.93	0	0.00	18.05	3	12,123	0.02%
2024/04/18	0.1	18.70	1	18.95	18.65	-0.9	12,085	-0.01%
2024/04/17	0	0.00	21	18.64	18.70	-21	12,082	-0.17%
2024/04/16	6	18.37	0.3	18.13	18.10	5.8	12,067	0.05%
2024/04/15	2	19.28	1	19.35	19.20	1	11,977	0.01%
2024/04/12	29	19.63	7	19.92	19.95	22	11,939	0.18%
2024/04/11	2	19.53	0	0.00	19.50	2	11,835	0.02%
2024/04/10	0	0.00	7	19.71	19.60	-7	11,896	-0.06%
2024/04/09	0	0.00	2.2	19.29	19.20	-2.2	11,990	-0.02%
2024/04/08	9.2	19.41	4.1	19.38	19.10	5.1	12,006	0.04%
2024/04/03	0	0.00	50	18.85	18.85	-50	11,959	-0.42%
2024/04/02	0	19.28	1	19.10	19.15	-1	12,401	-0.01%
2024/04/01	3	19.43	1	19.50	19.25	2	13,872	0.01%
2024/03/29	3	19.13	31	19.10	19.10	-28	15,061	-0.19%
2024/03/28	30	19.40	0	0.00	19.20	30	15,340	0.20%
2024/03/27	1	19.75	15	19.69	19.35	-14	15,290	-0.09%
2024/03/26	4.1	18.93	57	18.90	18.70	-52.9	15,017	-0.35%
2024/03/25	1	19.15	17	19.15	19.20	-16	14,966	-0.11%
2024/03/22	4	19.08	1	19.10	19.00	3	14,960	0.02%
2024/03/21	133.1	20.33	76	19.47	19.40	57.1	14,837	0.38%	大買/
2024/03/20	45	19.81	27.3	19.57	20.40	17.7	14,056	0.13%
2024/03/19	3	18.72	0	0.00	18.55	3	13,657	0.02%
2024/03/18	3	18.68	12.1	18.61	18.80	-9.1	13,687	-0.07%
2024/03/15	3	18.15	0	0.00	18.20	3	13,685	0.02%
2024/03/14	5	18.30	7	18.41	18.25	-2	13,739	-0.01%
2024/03/13	5	18.56	4	18.58	18.50	1	14,020	0.01%
2024/03/12	4	19.06	8	19.04	19.05	-4	14,044	-0.03%
2024/03/11	0	0.00	8	18.98	18.85	-8	14,037	-0.06%
2024/03/08	5	18.71	5	18.50	18.50	0	14,043	0.00%
2024/03/07	10	19.40	1	19.15	19.05	9	14,091	0.06%
2024/03/06	11	19.90	23.4	19.96	19.90	-12.4	14,414	-0.09%
2024/03/05	10	19.81	10.1	19.79	19.85	-0.1	14,325	0.00%
2024/03/04	6	20.30	14	20.35	20.15	-8	14,294	-0.06%
2024/03/01	8	20.14	0	0.00	20.05	8	14,364	0.06%
2024/02/29	10.2	20.58	15	20.59	20.45	-4.8	14,458	-0.03%
2024/02/27	102	21.22	57.1	20.65	20.50	44.9	14,422	0.31%	大買/
2024/02/26	45.4	21.38	79	21.34	21.10	-33.6	14,292	-0.24%
2024/02/23	64	20.43	88.1	20.44	20.55	-24.1	14,304	-0.17%
2024/02/22	10	19.44	0	19.49	19.30	10	14,664	0.07%
2024/02/21	70	18.92	1	19.00	19.15	69	14,812	0.47%
2024/02/20	9.4	19.30	18.3	19.36	18.80	-9	14,974	-0.06%
2024/02/19	7.2	19.44	38.9	19.22	19.10	-31.7	13,972	-0.23%
2024/02/16	22.1	18.56	10.1	18.71	18.80	12	13,595	0.09%
2024/02/15	1	17.90	9.1	18.13	18.15	-8.1	13,208	-0.06%
2024/02/05	4.5	16.97	1	16.90	16.90	3.5	12,984	0.03%
2024/02/02	1.4	17.14	6	17.23	17.15	-4.6	12,984	-0.04%
2024/02/01	0.1	17.15	3	17.30	17.10	-2.9	13,003	-0.02%
2024/01/31	6.2	17.17	0	0.00	17.10	6.2	13,022	0.05%
2024/01/30	2	17.35	0	0.00	17.35	2	13,018	0.02%
2024/01/29	3	17.37	0	17.45	17.50	3	13,036	0.02%
2024/01/26	1	17.50	6	17.58	17.45	-5	13,029	-0.04%
2024/01/25	7	17.66	0	0.00	17.55	7	13,033	0.05%
2024/01/24	4.1	17.83	0	0.00	17.80	4.1	13,078	0.03%
2024/01/23	5	17.86	8	17.92	17.90	-3	13,110	-0.02%
2024/01/22	6	17.81	7	17.78	17.80	-1	13,204	-0.01%
2024/01/19	6	17.30	8	17.56	17.30	-2	13,170	-0.02%
2024/01/18	7	17.54	5	17.88	17.40	2	13,357	0.01%
2024/01/17	5	17.87	1	17.45	17.45	4	13,803	0.03%
2024/01/16	79	18.38	29	18.17	17.85	50	14,075	0.36%
2024/01/15	3.2	17.97	3.1	17.71	17.95	0.1	13,580	0.00%
2024/01/12	25.2	17.16	4	17.21	17.15	21.2	13,488	0.16%
2024/01/11	2.1	17.58	1	17.60	17.55	1.1	13,436	0.01%
2024/01/10	1	17.40	6	17.57	17.50	-5	13,440	-0.04%
2024/01/09	5.2	17.39	0	0.00	17.35	5.2	13,398	0.04%
2024/01/08	6.2	17.97	6	18.11	17.80	0.2	13,353	0.00%
2024/01/05	0	0.00	2	18.05	17.85	-2	13,374	-0.01%
2024/01/04	16	18.00	20.2	17.78	17.75	-4.2	13,373	-0.03%
2024/01/03	11	18.21	13.1	18.31	18.20	-2.1	13,360	-0.02%
2024/01/02	13	18.13	4	18.28	18.05	9	13,194	0.07%
2023/12/29	5	18.21	13	18.29	18.15	-8	13,213	-0.06%
2023/12/28	32.1	18.64	10	18.64	18.30	22.1	13,146	0.17%
2023/12/27	68	19.41	86.1	19.12	19.05	-18.1	12,781	-0.14%
2023/12/26	190	19.11	227.4	19.07	19.15	-37.4	11,542	-0.32%	大買/大賣/
2023/12/25	21	17.49	10.2	17.50	17.65	10.8	10,445	0.10%
2023/12/22	3	16.52	3	16.60	16.55	0	10,218	0.00%
2023/12/21	6	16.62	0	0.00	16.50	6	10,286	0.06%
2023/12/20	1.3	16.67	8	16.70	16.70	-6.7	10,333	-0.06%
2023/12/19	2.3	16.49	11	16.50	16.45	-8.7	10,377	-0.08%
2023/12/18	0	0.00	4	17.08	16.80	-4	10,380	-0.04%
2023/12/15	5	17.02	1	17.15	16.90	4	10,494	0.04%
2023/12/14	6	17.52	12	17.72	17.10	-6	10,539	-0.06%
2023/12/13	7	17.76	0	0.00	17.65	7	10,516	0.07%
2023/12/12	3	17.58	6.3	17.70	17.60	-3.3	10,777	-0.03%
2023/12/11	6	17.63	2	17.80	17.60	4	10,894	0.04%
2023/12/08	54	17.66	39.7	17.76	17.80	14.3	11,010	0.13%
2023/12/07	5	16.96	18	17.14	17.15	-13	11,079	-0.12%
2023/12/06	1	16.95	3	17.08	16.90	-2	11,840	-0.02%
2023/12/05	4	17.05	8	16.90	16.90	-4	12,148	-0.03%
2023/12/04	35.1	17.42	15	17.23	17.20	20.1	12,084	0.17%
2023/12/01	43.4	18.07	6.3	17.95	17.95	37.1	11,897	0.31%
2023/11/30	5	17.68	0	0.00	17.45	5	11,403	0.04%
2023/11/29	1	17.65	9.3	17.54	17.60	-8.3	11,334	-0.07%
2023/11/28	6	17.20	6	17.22	17.25	0	11,194	0.00%
2023/11/27	0	0.00	2.1	17.45	17.30	-2.1	11,000	-0.02%
2023/11/24	5	17.35	2	17.05	17.50	3	10,764	0.03%
2023/11/22	6	17.93	18.1	18.24	17.90	-12.1	10,301	-0.12%
2023/11/21	45	18.29	105.2	18.24	18.05	-60.2	9,476	-0.64%	大賣/
2023/11/20	7	16.75	17	16.99	16.90	-10	8,487	-0.12%
2023/11/17	22	16.46	12	16.32	16.55	10	8,165	0.12%
2023/11/16	0	0.00	7	15.47	15.45	-7	7,829	-0.09%
2023/11/15	0	0.00	2	15.25	15.25	-2	7,844	-0.03%
2023/11/14	3	15.20	3	15.33	15.20	0	7,864	0.00%
2023/11/13	3	15.18	0	0.00	15.20	3	7,891	0.04%
2023/11/10	10	15.35	0	0.00	15.20	10	7,894	0.13%
2023/11/09	0	15.70	4	15.71	15.65	-4	7,868	-0.05%
2023/11/08	5	16.31	12	16.14	16.00	-7	7,874	-0.09%
2023/11/07	2	16.30	18	16.24	16.35	-16	7,897	-0.20%
2023/11/06	3	16.00	0	0.00	16.15	3	7,935	0.04%
2023/11/03	2	15.78	6	15.89	15.90	-4	7,937	-0.05%
2023/11/02	0	0.00	4	15.83	15.80	-4	7,987	-0.05%
2023/11/01	9	15.98	2	16.45	15.55	7	8,008	0.09%
2023/10/31	3	16.55	0	0.00	16.25	3	7,954	0.04%
2023/10/30	7	16.66	14	16.57	16.50	-7	8,010	-0.09%
2023/10/27	5	16.20	38	16.26	16.15	-33	7,968	-0.41%
2023/10/26	58	16.77	10	16.86	16.25	48	8,143	0.59%
2023/10/25	11	16.77	57.1	16.75	16.65	-46.1	8,187	-0.56%
2023/10/24	43	16.16	8.9	16.40	16.75	34.1	8,231	0.41%
2023/10/23	0	15.30	6	15.38	15.25	-6	9,056	-0.07%
2023/10/20	3	14.53	0	0.00	14.75	3	9,430	0.03%
2023/10/19	2.1	14.90	2	14.75	14.90	0.1	9,702	0.00%
2023/10/18	1	15.00	0	0.00	14.90	1	10,122	0.01%
2023/10/17	0	0.00	7	15.50	15.35	-7	10,918	-0.06%
2023/10/16	2	15.45	1	15.60	15.40	1	11,423	0.01%
2023/10/13	1	15.80	5	15.90	15.75	-4	11,534	-0.03%
2023/10/12	0	0.00	5	16.42	16.20	-5	11,490	-0.04%
2023/10/11	10	16.15	11	16.29	16.00	-1	11,465	-0.01%
2023/10/06	0	0.00	8.1	16.58	16.65	-8.1	11,430	-0.07%
2023/10/05	16	16.53	1	16.40	16.35	15	11,382	0.13%
2023/10/04	8	16.24	17	16.36	16.45	-9	11,314	-0.08%
2023/10/03	8	16.39	1	16.75	16.25	7	11,322	0.06%
2023/10/02	4	16.36	13.1	16.59	16.65	-9.1	11,301	-0.08%
2023/09/28	2	16.28	9	16.21	16.25	-7	11,102	-0.06%
2023/09/27	4	15.99	13	16.01	15.90	-9	11,050	-0.08%
2023/09/26	2	15.80	0	0.00	15.80	2	11,060	0.02%
2023/09/25	2	16.00	2	16.10	16.10	0	11,084	0.00%
2023/09/22	0	0.00	12	15.89	16.05	-12	11,063	-0.11%
2023/09/21	1	15.65	1	15.60	15.60	0	11,061	0.00%
2023/09/20	9	15.79	3	16.10	15.75	6	11,230	0.05%
2023/09/19	4	16.08	14	15.98	16.00	-10	11,290	-0.09%
2023/09/18	8	16.03	12	16.01	15.85	-4	11,475	-0.03%
2023/09/15	29	16.31	8	16.34	16.25	21	11,741	0.18%
2023/09/14	14	15.74	9	15.88	15.70	5	11,824	0.04%
2023/09/13	9.2	15.74	19	15.78	15.65	-9.8	11,935	-0.08%
2023/09/12	18	15.50	6	15.44	15.60	12	12,010	0.10%
2023/09/11	25.1	15.95	29.4	16.00	16.05	-4.3	11,731	-0.04%
2023/09/08	18	14.79	21	15.00	15.15	-3	11,132	-0.03%
2023/09/07	4	13.95	0	0.00	13.80	4	10,773	0.04%
2023/09/06	1	14.10	2.2	14.20	14.05	-1.2	10,774	-0.01%
2023/09/05	0	0.00	11	14.01	14.10	-11	10,751	-0.10%
2023/09/04	2.2	13.72	2	13.85	13.85	0.2	10,729	0.00%
2023/09/01	0	14.10	0	0.00	13.95	0	10,700	0.00%
2023/08/31	1	14.00	3	13.98	14.00	-2	10,696	-0.02%
2023/08/30	0	0.00	0.1	14.15	14.20	-0.1	10,678	0.00%
2023/08/29	10.1	14.09	0	0.00	14.15	10.1	10,679	0.09%
2023/08/28	8	14.45	4	14.65	14.20	4	10,651	0.04%
2023/08/25	0	14.70	3	15.00	14.80	-3	10,599	-0.03%
2023/08/24	2	14.90	1	15.25	14.90	1	10,582	0.01%
2023/08/23	1	14.80	0	0.00	14.70	1	10,555	0.01%
2023/08/22	4	14.77	0	0.00	14.65	4	10,533	0.04%
2023/08/21	0	0.00	4	15.03	14.95	-4	10,502	-0.04%
2023/08/18	9	14.83	0	0.00	14.55	9	10,477	0.09%
2023/08/17	0	0.00	9	14.73	14.95	-9	10,451	-0.09%
2023/08/16	0	14.20	2	14.53	14.45	-2	10,395	-0.02%
2023/08/15	2.2	14.55	4	14.43	14.50	-1.8	10,366	-0.02%
2023/08/14	0.2	14.20	0	0.00	14.20	0.2	10,341	0.00%
2023/08/11	3.1	14.94	2	15.00	14.50	1.1	10,290	0.01%
2023/08/10	11	14.86	0	0.00	14.80	11	10,203	0.11%
2023/08/09	6	15.00	0	0.00	14.90	6	10,106	0.06%
2023/08/08	10	15.22	21	15.22	15.20	-11	10,048	-0.11%
2023/08/07	8	15.26	0	0.00	15.25	8	9,989	0.08%
2023/08/04	1	15.15	9	15.19	15.15	-8	9,921	-0.08%
2023/08/02	8.6	15.12	4	15.16	15.05	4.6	9,869	0.05%
2023/08/01	12.1	15.65	7	15.62	15.50	5.1	9,718	0.05%
2023/07/31	19.3	16.12	11	16.17	15.65	8.3	9,589	0.09%
2023/07/28	13.2	16.18	9	16.16	16.10	4.2	9,302	0.04%
2023/07/27	45	17.49	33.1	17.09	16.95	12	8,969	0.13%
2023/07/26	44	17.40	50	17.36	17.10	-6	8,348	-0.07%
2023/07/25	22	15.89	16	16.50	16.65	6	7,099	0.08%
2023/07/24	3	15.43	44	15.33	15.35	-41	6,678	-0.61%
2023/07/21	3	15.33	3	16.17	15.00	0	6,374	0.00%
2023/07/20	59	15.84	25.3	15.63	16.15	33.7	5,937	0.57%
2023/07/19	4	14.96	98.2	14.87	15.25	-94.2	5,092	-1.85%
2023/07/18	30	13.90	3.5	13.82	13.90	26.5	4,587	0.58%
2023/07/17	0	0.00	1	13.75	13.65	-1	4,471	-0.02%
2023/07/14	6.1	13.63	1	13.65	13.65	5.1	4,502	0.11%
2023/07/13	0	0.00	6	13.68	13.70	-6	4,502	-0.13%
2023/07/12	7.4	13.27	1.5	13.37	13.25	5.9	4,435	0.13%
2023/07/11	5.1	13.50	4	13.54	13.45	1.1	4,407	0.02%
2023/07/10	7.7	13.66	0	0.00	13.55	7.7	4,412	0.17%
2023/07/07	2.1	14.40	1	14.40	14.30	1.1	4,315	0.03%
2023/07/06	2.2	14.72	0	0.00	14.75	2.2	4,227	0.05%
2023/07/05	2	14.88	1	14.90	14.80	1	4,162	0.02%
2023/07/04	0	0.00	5	14.65	14.60	-5	4,074	-0.12%
2023/07/03	0	0.00	1	14.90	14.70	-1	3,975	-0.03%
2023/06/30	1.1	14.89	0	14.65	14.70	1	3,856	0.03%
2023/06/29	0.1	14.75	0	0.00	14.75	0.1	3,814	0.00%
2023/06/28	2.5	14.86	4	15.15	14.75	-1.5	3,729	-0.04%
2023/06/27	0.1	14.54	17	14.61	14.85	-16.9	3,509	-0.48%
2023/06/26	48.3	14.58	30	15.23	14.45	18.2	3,315	0.55%
2023/06/21	66	15.09	5	15.21	15.20	61	3,031	2.01%
2023/06/20	4.1	14.99	5	15.12	15.05	-0.9	2,650	-0.03%
2023/06/19	7	14.76	8.1	14.68	14.55	-1.1	2,214	-0.05%
2023/06/16	7	14.01	12	13.98	14.25	-5	1,927	-0.26%
2023/06/15	1.2	13.72	0	0.00	13.55	1.2	1,636	0.07%
2023/06/14	2	13.48	11	13.45	13.90	-9	1,510	-0.60%
2023/06/12	0.1	12.90	1	12.80	12.75	-1	1,238	-0.08%
2023/06/09	0	0.00	3	12.73	12.70	-3	1,222	-0.25%
2023/06/08	3	12.70	0	0.00	12.60	3	1,237	0.24%
2023/06/07	0	12.90	1	12.85	12.85	-1	1,253	-0.08%
2023/06/06	3.1	12.71	0	0.00	12.75	3.1	1,261	0.25%
2023/06/05	0.1	12.85	0	0.00	12.85	0.1	1,288	0.01%
2023/05/31	2	12.73	4	12.65	12.65	-2	1,474	-0.14%
2023/05/30	2	12.50	0	0.00	12.50	2	1,478	0.14%
2023/05/29	1.1	12.62	6	12.58	12.60	-4.9	1,478	-0.33%
2023/05/26	9.1	12.31	0.7	12.45	12.25	8.4	1,463	0.57%
2023/05/25	3	12.53	0	0.00	12.45	3	1,472	0.21%
2023/05/24	10.7	12.58	1.1	12.68	12.55	9.6	1,485	0.65%
2023/05/23	2.3	12.41	7.3	12.27	12.40	-5	1,482	-0.34%
2023/05/22	2	12.15	0	0.00	12.15	2	1,498	0.13%
2023/05/19	3	12.10	10	12.19	12.15	-7	1,506	-0.46%
2023/05/18	4.1	12.08	0	0.00	12.10	4.1	1,515	0.27%
2023/05/17	0	0.00	10	12.13	12.10	-10	1,542	-0.65%
2023/05/16	0.2	11.96	0	0.00	11.95	0.2	1,634	0.01%
2023/05/15	0	12.00	1	11.85	11.85	-1	1,740	-0.06%
2023/05/12	1.1	11.81	0	11.95	12.05	1.1	1,809	0.06%
2023/05/11	4.1	12.15	0	0.00	11.95	4.1	1,820	0.22%
2023/05/10	0	0.00	2	12.35	12.25	-2	1,846	-0.11%
2023/05/09	2	12.35	1	12.65	12.35	1	1,844	0.06%
2023/05/08	0	12.95	5	12.70	12.70	-5	1,842	-0.27%
2023/05/05	11	12.72	0	0.00	12.75	11	1,856	0.59%
2023/05/04	1	12.75	0	0.00	12.80	1	1,879	0.05%
2023/05/02	0	0.00	4	12.80	12.85	-4	1,895	-0.21%
2023/04/28	0	0.00	9	12.69	12.65	-9	1,895	-0.47%
2023/04/27	0	0.00	3	12.45	12.35	-3	1,881	-0.16%
2023/04/26	4.1	12.28	0	0.00	12.40	4.1	1,884	0.21%
2023/04/25	5.1	12.52	0	0.00	12.30	5.1	1,891	0.27%
2023/04/21	2	12.60	0	0.00	12.60	2	1,912	0.10%
2023/04/20	10	13.06	0	0.00	12.85	10	1,883	0.53%
2023/04/19	0	0.00	2	13.50	13.25	-2	1,830	-0.11%
2023/04/18	0.1	13.29	0	0.00	13.00	0.1	1,753	0.01%
2023/04/17	0	12.99	9	12.96	13.00	-9	1,713	-0.52%
2023/04/14	6.2	12.78	0	0.00	12.80	6.2	1,685	0.37%
2023/04/13	1	12.85	2	12.75	12.85	-1	1,668	-0.06%
2023/04/12	0	0.00	22	12.75	12.75	-22	1,621	-1.36%
2023/04/11	12	12.45	12	12.39	12.50	0	1,595	0.00%
2023/04/10	0	12.40	23	12.20	12.25	-23	1,593	-1.44%
2023/04/07	4.1	12.18	0	0.00	12.15	4.1	1,589	0.25%
2023/03/31	0	0.00	2	12.30	12.25	-2	1,584	-0.13%
2023/03/30	13	12.23	0	0.00	12.20	13	1,582	0.82%
2023/03/29	12.1	12.32	2	12.45	12.25	10.1	1,588	0.63%
2023/03/28	9.2	12.41	0	0.00	12.35	9.2	1,603	0.57%
2023/03/27	5	12.60	0	0.00	12.45	5	1,613	0.31%
2023/03/24	0	12.54	5	12.48	12.40	-5	1,623	-0.31%
2023/03/23	3	12.37	3	12.42	12.35	0	1,617	0.00%
2023/03/22	3	12.30	0	0.00	12.35	3	1,622	0.18%
2023/03/21	2	12.30	6	12.28	12.30	-4	1,624	-0.25%
2023/03/20	2	12.05	0	0.00	12.15	2	1,621	0.12%
2023/03/17	0	0.00	3	12.15	12.10	-3	1,620	-0.19%
2023/03/16	9.1	12.04	1	11.98	11.95	8.1	1,625	0.50%
2023/03/15	8.1	12.31	6.2	12.40	12.25	2	1,631	0.12%
2023/03/14	0.1	12.50	5.1	12.40	12.30	-5	1,700	-0.29%
2023/03/13	6.3	12.22	0	0.00	12.30	6.3	1,727	0.36%
2023/03/10	4.1	12.65	0	0.00	12.60	4.1	1,744	0.24%
2023/03/09	14.2	12.88	0	0.00	12.85	14.2	1,781	0.79%
2023/03/08	0.1	13.05	0	0.00	13.05	0.1	1,785	0.01%
2023/03/07	2.1	13.22	8	13.16	13.15	-5.9	1,768	-0.33%
2023/03/06	0	0.00	2	12.80	12.90	-2	1,623	-0.12%
2023/03/03	6	12.60	38	12.60	12.65	-32	1,605	-1.99%
2023/03/01	2	12.50	2	12.50	12.50	0	1,606	0.00%
2023/02/24	2	12.60	0	0.00	12.60	2	1,609	0.12%
2023/02/23	0	0.00	10	12.80	12.75	-10	1,623	-0.62%
2023/02/22	4.1	12.63	5	12.68	12.70	-0.9	1,630	-0.05%
2023/02/21	0	0.00	2	12.95	12.85	-2	1,644	-0.12%
2023/02/20	11.1	12.74	1	12.85	12.80	10.1	1,653	0.61%
2023/02/17	0.2	12.78	50	12.78	12.80	-49.8	1,651	-3.02%
2023/02/16	1	12.80	16	12.71	12.75	-15	1,678	-0.89%
2023/02/15	6.1	12.65	0	0.00	12.55	6.1	1,709	0.35%
2023/02/14	20.2	12.89	0	0.00	12.80	20.2	1,711	1.18%
2023/02/13	0	0.00	5	12.98	12.90	-5	1,659	-0.30%
2023/02/10	12.1	12.70	1	12.70	12.70	11.1	1,692	0.65%
2023/02/09	2	12.25	0	0.00	12.25	2	1,856	0.11%
2023/02/08	0.2	12.60	1	12.55	12.45	-0.8	1,888	-0.04%
2023/02/07	36	12.45	0.1	12.35	12.35	35.9	1,840	1.95%
2023/02/06	2.1	12.30	50	12.35	12.30	-47.9	1,846	-2.60%
2023/02/03	0	12.40	0	0.00	12.40	0	1,857	0.00%
2023/01/31	0	0.00	3	11.93	12.05	-3	1,834	-0.16%
2023/01/30	0	0.00	6	11.78	11.85	-6	1,836	-0.33%
2023/01/17	4.1	11.60	0	0.00	11.55	4.1	1,838	0.22%
2023/01/16	2	11.60	0	0.00	11.60	2	1,842	0.11%
2023/01/13	2	11.90	0	0.00	11.75	2	1,849	0.11%
2023/01/12	0	0.00	1	12.00	11.95	-1	1,858	-0.05%
2023/01/11	0	0.00	2	11.85	11.80	-2	1,833	-0.11%
2023/01/10	2	11.75	0	0.00	11.70	2	1,839	0.11%
2023/01/03	0	0.00	4	11.61	11.75	-4	1,993	-0.20%
2022/12/30	2	11.60	0	0.00	11.55	2	2,257	0.09%
2022/12/29	2	11.50	6	11.60	11.60	-4	2,268	-0.18%
2022/12/28	6.1	11.68	0	0.00	11.55	6.1	2,300	0.27%
2022/12/27	1	11.75	0	0.00	11.85	1	2,362	0.04%
2022/12/26	0	0.00	19	11.85	11.75	-19	2,380	-0.80%
2022/12/23	1	11.70	8	11.85	11.80	-7	2,408	-0.29%
2022/12/22	0.1	12.00	16	11.85	11.75	-15.9	2,439	-0.65%
2022/12/21	2	11.70	8	11.85	11.70	-6	2,511	-0.24%
2022/12/20	1	11.72	0	0.00	11.70	1	2,533	0.04%
2022/12/19	7	12.10	15	12.12	12.05	-8	2,575	-0.31%
2022/12/16	0	0.00	11	12.25	12.30	-11	2,618	-0.42%
2022/12/15	0	0.00	4	12.69	12.65	-4	2,669	-0.15%
2022/12/14	6	12.60	3	12.63	12.60	3	2,686	0.11%
2022/12/13	0	0.00	2	12.65	12.50	-2	2,702	-0.07%
2022/12/12	3	12.50	0	0.00	12.50	3	2,724	0.11%
2022/12/09	3	12.68	0	0.00	12.65	3	2,781	0.11%
2022/12/08	0	0.00	2	12.75	12.80	-2	2,844	-0.07%
2022/12/07	0.1	12.50	18	12.63	12.60	-17.9	2,876	-0.62%
2022/12/06	15	12.75	55	12.84	12.75	-40	2,908	-1.37%
2022/12/05	7	13.31	1	13.35	13.25	6	2,930	0.20%
2022/12/02	0	0.00	1	13.40	13.45	-1	2,986	-0.03%
2022/12/01	52	13.23	0	0.00	13.15	52	3,060	1.70%
2022/11/30	1.2	13.00	0	0.00	13.10	1.2	3,168	0.04%
2022/11/28	1	12.95	49	12.90	12.90	-48	3,896	-1.23%
2022/11/25	0	0.00	3	12.80	12.60	-3	4,134	-0.07%
2022/11/24	0	0.00	10	12.70	12.65	-10	4,445	-0.22%
2022/11/23	0	0.00	2	12.70	12.65	-2	4,875	-0.04%
2022/11/22	6	12.52	2	12.55	12.50	4	5,027	0.08%
2022/11/21	1.1	12.66	20.3	12.70	12.65	-19.2	5,308	-0.36%
2022/11/18	0.1	12.85	3	13.00	12.80	-2.9	6,254	-0.05%
2022/11/17	0	0.00	134	12.90	12.85	-134	6,705	-2.00%	大賣/鉅額交易
2022/11/16	3	12.70	143	12.76	12.80	-140	6,759	-2.07%	大賣/鉅額交易
2022/11/15	3	12.77	0	0.00	12.80	3	6,915	0.04%
2022/11/14	0	0.00	82	12.90	12.95	-82	6,935	-1.18%
2022/11/11	12	12.86	1	12.75	12.65	11	6,944	0.16%
2022/11/10	12	12.85	122	12.71	12.80	-110	7,024	-1.57%	大賣/鉅額交易
2022/11/09	6.1	12.87	9	12.98	12.85	-2.9	7,213	-0.04%
2022/11/08	10.2	13.05	2	13.00	13.00	8.2	7,223	0.11%
2022/11/07	53	12.54	63	12.43	12.40	-10	7,105	-0.14%
2022/11/04	0	12.10	0	0.00	12.10	0	6,951	0.00%
2022/11/03	1	11.75	0	0.00	11.85	1	6,989	0.01%
2022/11/02	23	11.78	1	11.80	11.75	22	7,026	0.31%
2022/11/01	2	11.60	10	11.62	11.65	-8	7,118	-0.11%
2022/10/31	2.1	11.22	0	0.00	11.35	2.1	7,177	0.03%
2022/10/28	2	11.20	2	11.25	11.20	0	7,208	0.00%
2022/10/27	0	0.00	9	11.35	11.50	-9	7,263	-0.12%
2022/10/26	2	11.20	4	11.38	11.20	-2	7,306	-0.03%
2022/10/25	17	11.32	4	11.48	11.30	13	7,328	0.18%
2022/10/24	0	0.00	5	11.56	11.40	-5	7,424	-0.07%
2022/10/21	0	11.50	2	11.60	11.30	-2	7,645	-0.03%
2022/10/20	6.1	11.55	3	11.53	11.55	3.1	7,686	0.04%
2022/10/19	6	11.85	3	12.10	11.80	3	7,716	0.04%
2022/10/18	6.1	11.85	4	11.93	11.95	2.1	7,725	0.03%
2022/10/17	5	11.52	9	11.78	11.90	-4	7,773	-0.05%
2022/10/14	0	0.00	47	11.90	11.90	-47	7,811	-0.60%
2022/10/13	345	12.23	0	0.00	11.55	345	7,816	4.41%	大買/鉅額交易
2022/10/12	137	12.29	0	0.00	12.30	137	7,818	1.75%	大買/鉅額交易
2022/10/11	100	12.40	0	0.00	12.40	100	7,831	1.28%
2022/10/07	104	12.85	6	12.85	12.95	98	7,911	1.24%	大買/
2022/10/06	0	0.00	3	12.60	12.65	-3	7,693	-0.04%
2022/10/05	4	12.51	1	12.50	12.55	3	7,925	0.04%
2022/10/04	3	12.85	0	0.00	12.75	3	7,915	0.04%
2022/09/30	0	0.00	1	12.05	12.45	-1	7,877	-0.01%
2022/09/28	5.1	12.47	1	12.25	12.10	4.1	7,871	0.05%
2022/09/27	1	12.80	1	12.55	12.90	0	7,842	0.00%
2022/09/26	2	12.70	80	13.05	12.65	-78	7,826	-1.00%
2022/09/23	2	13.68	1	13.50	13.40	1	7,802	0.01%
2022/09/22	3	13.88	3	13.60	13.95	0	7,778	0.00%
2022/09/21	0	0.00	1	13.85	13.80	-1	7,875	-0.01%
2022/09/20	9	13.99	0	0.00	14.10	9	7,935	0.11%
2022/09/19	1	13.95	1	13.80	13.80	0	7,961	0.00%
2022/09/15	5	14.59	1	14.60	14.30	4	7,954	0.05%
2022/09/14	5	14.25	0	0.00	14.30	5	7,930	0.06%
2022/09/13	4	14.63	0	0.00	14.45	4	7,923	0.05%
2022/09/12	41	14.56	100	14.60	14.55	-59	7,918	-0.75%
2022/09/08	20.1	15.10	0	0.00	15.00	20.1	7,853	0.26%
2022/09/07	100	14.60	0	0.00	14.80	100	7,843	1.27%
2022/09/05	2	15.43	5	15.55	15.30	-3	7,670	-0.04%
2022/09/02	40	16.27	43	16.24	15.85	-3	7,605	-0.04%
2022/09/01	3	16.15	2	16.20	15.50	1	7,048	0.01%
2022/08/31	7	15.90	8	15.86	15.90	-1	6,894	-0.01%
2022/08/30	28	15.88	67	15.94	16.10	-39	6,706	-0.58%
2022/08/29	2	14.60	26	14.70	14.65	-24	6,612	-0.36%
2022/08/26	51	15.75	2	15.90	15.40	49	6,490	0.75%
2022/08/25	28	16.04	37	16.14	15.70	-9	6,247	-0.14%
2022/08/24	20	15.45	45	15.67	15.95	-25	5,302	-0.47%
2022/08/23	4	14.49	11	14.42	14.50	-7	4,883	-0.14%
2022/08/22	22	14.69	10	14.60	14.55	12	4,877	0.25%
2022/08/19	0	0.00	1	14.50	14.40	-1	4,782	-0.02%
2022/08/18	1	14.35	0	0.00	14.30	1	4,992	0.02%
2022/08/17	1	14.40	526	14.47	14.40	-525	5,263	-9.98%	大賣/鉅額交易
2022/08/16	7	14.31	568	14.46	14.45	-561	5,881	-9.54%	大賣/鉅額交易
2022/08/15	2	13.70	11	14.01	13.95	-9	5,949	-0.15%
2022/08/12	3	13.75	0	0.00	13.75	3	6,031	0.05%
2022/08/11	56	13.94	0	0.00	13.85	56	6,206	0.90%
2022/08/10	54	14.24	54	14.40	14.20	0	6,563	0.00%
2022/08/09	0	0.00	131	14.00	14.05	-131	6,499	-2.02%	大賣/鉅額交易
2022/08/08	1,010	14.10	1	14.00	14.05	1,009	6,551	15.40%	大買/鉅額交易
2022/08/04	2	13.20	0	0.00	13.20	2	6,448	0.03%
2022/08/03	1.2	13.37	2	13.50	13.35	-0.8	6,423	-0.01%
2022/07/29	1	13.65	1	14.00	13.65	0	6,338	0.00%
2022/07/28	5	14.03	66	13.91	13.90	-61	6,246	-0.98%
2022/07/27	132	13.55	12	13.43	13.45	120	6,025	1.99%	大買/鉅額交易
2022/07/26	0	0.00	1	13.30	13.25	-1	5,985	-0.02%
2022/07/22	0	0.00	2	13.35	13.30	-2	5,951	-0.03%
2022/07/21	1	12.95	12	12.78	13.05	-11	5,923	-0.19%
2022/07/18	0	12.70	0	0.00	12.75	0	5,909	0.00%
2022/07/13	10	12.45	3	12.65	12.50	7	5,936	0.12%
2022/07/08	0	0.00	13	12.68	12.70	-13	6,117	-0.21%
2022/07/05	13	12.40	1	12.25	12.35	12	6,167	0.19%
2022/07/01	2	11.90	0	0.00	11.85	2	6,152	0.03%
2022/06/30	2	12.88	3	12.65	12.40	-1	6,143	-0.02%
2022/06/29	2.1	12.93	113	12.77	12.95	-111	6,131	-1.81%	大賣/鉅額交易
2022/06/27	0	0.00	0	12.75	13.00	0	5,971	0.00%
2022/06/24	110	12.60	0	0.00	12.50	110	5,929	1.86%	大買/鉅額交易
2022/06/23	5	12.25	0	0.00	12.50	5	5,922	0.08%
2022/06/22	0	0.00	1	12.25	12.20	-1	5,890	-0.02%
2022/06/21	0	0.00	3	12.55	12.60	-3	5,875	-0.05%
2022/06/20	21	12.21	0	0.00	12.00	21	5,874	0.36%
2022/06/17	11	12.51	0	0.00	12.45	11	5,839	0.19%
2022/06/16	12	13.05	24	13.08	12.75	-12	5,843	-0.21%
2022/06/15	0	13.15	1	13.05	12.95	-1	5,791	-0.02%
2022/06/14	3	13.15	0	0.00	13.00	3	5,822	0.05%
2022/06/13	3.1	13.79	1	13.45	13.30	2.1	5,787	0.04%
2022/06/10	4.3	13.80	0	0.00	13.75	4.3	5,753	0.07%
2022/06/09	21	14.23	16	14.14	14.15	5	5,790	0.09%
2022/06/08	0	0.00	20	14.23	13.95	-20	5,874	-0.34%
2022/06/07	9	14.09	11	14.13	14.00	-2	5,809	-0.03%
2022/06/06	0	0.00	1	13.70	13.65	-1	5,475	-0.02%
2022/06/02	20	13.80	0	0.00	13.55	20	5,498	0.36%
2022/06/01	1	13.65	0	0.00	13.60	1	5,482	0.02%
2022/05/31	1	13.75	1	13.70	13.65	0	5,471	0.00%
2022/05/30	11.1	13.75	0	0.00	13.70	11.1	5,433	0.20%
2022/05/27	10	13.90	0	0.00	13.60	10	5,370	0.19%
2022/05/26	2	13.85	6	13.97	13.80	-4	5,304	-0.08%
2022/05/25	6	13.89	10	13.91	13.70	-4	5,066	-0.08%
2022/05/24	24.1	14.16	16	14.01	13.50	8.1	4,802	0.17%
2022/05/23	4	13.55	24	13.83	14.15	-20	4,071	-0.49%
2022/05/20	4	13.25	9	13.25	12.90	-5	3,816	-0.13%
2022/05/19	14	12.88	10	12.98	13.25	4	3,694	0.11%
2022/05/18	5	12.80	68	12.49	13.25	-63	3,523	-1.79%
2022/05/17	0	12.05	0	0.00	12.05	0	3,108	0.00%
2022/05/16	0	0.00	3	12.35	12.05	-3	3,118	-0.10%
2022/05/13	0	0.00	1	11.95	12.00	-1	3,049	-0.03%
2022/05/12	60	12.05	3	12.30	11.85	57	3,064	1.86%
2022/05/10	1	11.95	2	12.10	12.10	-1	3,050	-0.03%
2022/05/09	19.1	11.93	10	11.70	11.70	9.1	3,073	0.30%
2022/05/05	0	0.00	7	12.51	12.35	-7	3,126	-0.22%
2022/05/03	2	12.15	0	0.00	12.15	2	3,175	0.06%
2022/04/29	2	12.33	0	0.00	12.30	2	3,218	0.06%
2022/04/28	0	0.00	3	12.50	12.35	-3	3,268	-0.09%
2022/04/27	25	12.30	2	12.30	12.30	23	3,288	0.70%
2022/04/26	2	12.90	0	0.00	12.80	2	3,294	0.06%
2022/04/25	7.2	13.07	1	13.00	12.95	6.2	3,369	0.18%
2022/04/22	4	13.74	0	0.00	13.55	4	3,462	0.12%
2022/04/21	0	0.00	1	14.10	13.85	-1	3,518	-0.03%
2022/04/20	6	14.00	2	14.13	13.90	4	3,531	0.11%
2022/04/19	5	14.16	25	14.38	14.15	-20	3,545	-0.56%
2022/04/18	50	14.74	41	14.58	14.55	9	3,609	0.25%
2022/04/15	30	13.92	3	13.92	13.90	27	3,442	0.78%
2022/04/12	10	13.20	3	13.45	13.10	7	4,096	0.17%
2022/04/11	4.1	13.13	5	13.10	13.10	-0.9	4,197	-0.02%
2022/04/07	0	0.00	2	13.90	13.75	-2	4,870	-0.04%
2022/04/06	2	13.98	0	0.00	14.15	2	5,137	0.04%
2022/04/01	0	14.54	2	13.90	13.90	-2	5,280	-0.04%
2022/03/30	16	14.23	0	0.00	14.20	16	5,507	0.29%
2022/03/28	1	13.90	45	13.85	13.95	-44	5,791	-0.76%
2022/03/25	21	14.10	1	14.15	14.05	20	5,895	0.34%
2022/03/24	30	14.10	0	0.00	14.20	30	6,044	0.50%
2022/03/22	1	14.20	0	0.00	14.20	1	6,318	0.02%
2022/03/18	1	14.40	6	14.40	14.35	-5	7,648	-0.07%
2022/03/17	31	14.40	0	0.00	14.30	31	7,767	0.40%
2022/03/16	0	14.25	0	0.00	14.40	0	8,284	0.00%
2022/03/15	0	0.00	1	14.10	14.10	-1	8,879	-0.01%
2022/03/14	4	14.86	1	14.80	14.75	3	9,054	0.03%
2022/03/11	13	15.21	0.1	15.25	15.40	12.9	8,975	0.14%
2022/03/10	0.6	13.70	5	13.73	14.50	-4.4	8,787	-0.05%
2022/03/09	0.1	13.38	0	0.00	13.20	0.1	8,768	0.00%
2022/03/08	0	0.00	2	13.20	13.05	-2	8,868	-0.02%
2022/03/07	2	13.00	8	12.90	12.90	-6	8,818	-0.07%
2022/03/04	6	13.57	2	13.35	13.35	4	8,796	0.05%
2022/03/02	4	13.65	1	13.75	13.65	3	8,833	0.03%
2022/03/01	0	0.00	4	13.63	13.75	-4	8,905	-0.04%
2022/02/25	2	13.50	2	13.45	13.45	0	8,895	0.00%
2022/02/24	5.1	13.62	30	13.40	13.40	-24.9	8,876	-0.28%
2022/02/22	3	14.00	0	0.00	13.90	3	8,825	0.03%
2022/02/18	0	0.00	20	14.35	14.40	-20	8,798	-0.23%
2022/02/15	1.2	14.62	5	14.49	14.45	-3.8	8,745	-0.04%
2022/02/14	5	14.00	1	14.15	14.10	4	8,749	0.05%
2022/02/11	31	14.80	0	0.00	14.60	31	8,729	0.36%
2022/02/10	0	14.80	0	0.00	14.80	0	8,718	0.00%
2022/02/09	0	0.00	12	14.80	14.95	-12	8,689	-0.14%
2022/02/08	11	14.49	2	14.60	14.50	9	8,653	0.10%
2022/02/07	5	13.23	4	13.70	14.40	1	8,637	0.01%
2022/01/26	0	0.00	19	14.23	14.15	-19	8,577	-0.22%
2022/01/25	3	14.20	23	14.10	14.10	-20	8,564	-0.23%
2022/01/24	0	0.00	3	14.62	14.50	-3	8,529	-0.04%
2022/01/21	15.1	14.89	1	14.60	14.55	14.1	8,479	0.17%
2022/01/20	4	15.00	0	0.00	15.20	4	8,424	0.05%
2022/01/19	1	15.05	1	15.20	15.25	0	8,418	0.00%
2022/01/18	20	15.45	1	15.45	15.40	19	8,385	0.23%
2022/01/17	10	15.76	23	15.77	16.15	-13	8,281	-0.16%
2022/01/14	9.1	14.67	15	14.91	14.80	-5.9	8,150	-0.07%
2022/01/13	1.1	15.10	5	15.40	15.15	-3.9	8,044	-0.05%
2022/01/12	3	15.58	0	0.00	15.50	3	7,967	0.04%
2022/01/11	8	15.69	3	15.42	15.40	5	7,881	0.06%
2022/01/10	32	16.10	39	16.08	16.20	-7	7,734	-0.09%
2022/01/07	13.1	17.01	28	16.77	16.60	-14.9	7,596	-0.20%
2022/01/06	17.1	17.87	14	18.04	18.05	3.1	7,325	0.04%
2022/01/05	32.3	19.32	9	19.68	18.95	23.3	7,129	0.33%
2022/01/04	11	18.53	0	0.00	18.90	11	6,818	0.16%
2022/01/03	3	19.47	30	19.01	18.85	-27	6,724	-0.40%
2021/12/30	72	19.86	24	20.42	20.30	48	6,467	0.74%
2021/12/29	9	20.29	32.1	20.12	20.40	-23.1	5,980	-0.39%
2021/12/28	0	0.00	2.1	18.96	19.30	-2.1	5,674	-0.04%
2021/12/27	33	19.90	15	19.71	19.70	18	5,504	0.33%
2021/12/24	6	19.35	4	19.85	19.70	2	5,393	0.04%
2021/12/23	4	19.09	28	19.19	19.25	-24	5,230	-0.46%
2021/12/22	8	19.25	1	19.00	19.15	7	5,115	0.14%
2021/12/21	2	17.73	12.2	18.28	18.60	-10.2	4,899	-0.21%
2021/12/20	15	17.37	1.1	17.37	17.70	13.9	4,779	0.29%
2021/12/17	2	18.40	2	18.50	18.30	0	4,599	0.00%
2021/12/16	16.2	18.59	5.3	18.71	18.80	10.9	4,456	0.24%
2021/12/15	9.1	18.87	76.1	18.99	19.10	-67.1	4,262	-1.57%
2021/12/14	69	19.32	93	19.55	20.20	-24	3,860	-0.62%
2021/12/13	6	18.60	10	18.60	18.60	-4	2,868	-0.14%
2021/12/10	28	16.13	37.1	16.85	16.95	-9.1	2,728	-0.33%
2021/12/09	30	14.89	13	15.42	15.45	17	2,147	0.79%
2021/12/08	38	13.40	3	14.05	14.05	35	1,511	2.32%
2021/12/03	6	12.55	0	0.00	12.65	6	1,244	0.48%
2021/12/02	61	12.77	2	13.00	13.00	59	1,187	4.97%
2021/11/29	5	11.95	3	12.12	11.90	2	1,054	0.19%
2021/11/26	1.1	12.30	2	12.50	12.30	-0.9	1,030	-0.09%
2021/11/25	8	12.79	0	0.00	12.85	8	982	0.81%
2021/11/24	0	0.00	5	12.35	12.25	-5	896	-0.56%
2021/11/22	0	0.00	2	12.30	12.20	-2	881	-0.23%
2021/11/19	6	12.18	0	0.00	12.25	6	878	0.68%
2021/11/18	5	12.35	0	0.00	12.25	5	871	0.57%
2021/11/17	5	12.20	0	0.00	12.30	5	863	0.58%
2021/11/16	0.1	12.15	0	0.00	12.20	0.1	855	0.01%
2021/11/15	21	12.03	0	0.00	12.20	21	852	2.46%
2021/11/11	0	0.00	3	12.20	12.20	-3	837	-0.36%
2021/11/10	1	12.10	0	0.00	12.05	1	812	0.12%
2021/11/09	1	12.05	0	0.00	12.05	1	820	0.12%
2021/11/08	0.2	12.05	0	0.00	12.10	0.2	827	0.02%
2021/11/05	0	0.00	21	11.95	12.00	-21	827	-2.54%
2021/11/03	0	11.95	1	12.00	11.95	-1	815	-0.12%
2021/11/01	5	11.95	0	0.00	12.10	5	795	0.63%
2021/10/28	0.2	11.85	0	0.00	11.80	0.2	786	0.03%
2021/10/20	0.1	11.40	0	0.00	11.30	0.1	783	0.01%
2021/10/19	0	0.00	1	11.30	11.40	-1	788	-0.13%
2021/10/13	1	11.50	22	11.36	11.45	-21	832	-2.52%
2021/10/12	5	11.21	5	11.10	11.10	0	828	0.00%
2021/10/08	22	11.28	0	0.00	11.40	22	809	2.72%
2021/10/04	0	0.00	2	10.68	10.50	-2	867	-0.23%
2021/10/01	1.1	11.00	1	11.10	10.75	0.1	871	0.01%
2021/09/29	1	10.70	0	0.00	10.90	1	868	0.12%
2021/09/24	0.1	10.83	0	0.00	10.35	0.1	877	0.01%
2021/09/17	0	0.00	0	10.65	10.50	0	945	0.00%
2021/09/16	0.2	10.65	0	0.00	10.50	0.2	954	0.02%
2021/08/30	0	0.00	1	10.70	10.70	-1	1,121	-0.09%
2021/08/27	0	0.00	3	10.50	10.65	-3	1,135	-0.26%
2021/08/24	0	0.00	2	10.45	10.50	-2	1,220	-0.16%
2021/08/23	1	10.55	0	0.00	10.55	1	1,266	0.08%
2021/08/19	0	10.45	3	10.30	10.30	-3	1,370	-0.22%
2021/08/17	1	10.65	0	0.00	10.40	1	1,506	0.07%
2021/08/16	1	10.90	0	0.00	10.65	1	1,518	0.07%
2021/08/13	0	11.00	0	0.00	10.80	0	1,519	0.00%
2021/08/12	0	11.50	1	11.15	11.15	-1	1,520	-0.06%
2021/08/09	6	11.75	0	0.00	11.75	6	1,629	0.37%
2021/08/05	0.3	12.32	0	0.00	11.85	0.3	1,780	0.02%
2021/08/03	0.1	12.00	0	0.00	11.90	0.1	1,960	0.00%
2021/07/28	3	11.85	0	0.00	11.90	3	2,124	0.14%
2021/07/27	1	12.05	0	0.00	12.10	1	2,195	0.05%
2021/07/26	3	12.35	0	0.00	12.25	3	2,252	0.13%
2021/07/21	1.3	11.92	0	0.00	11.70	1.3	2,378	0.05%
2021/07/20	0	11.90	0	0.00	12.00	0	2,407	0.00%
2021/07/19	0	12.15	0	0.00	12.05	0	2,455	0.00%
2021/07/15	0	0.00	33	12.05	12.15	-33	2,607	-1.27%
2021/07/13	3	12.28	0	0.00	12.15	3	2,913	0.10%
2021/07/12	4.2	12.36	0	0.00	12.55	4.2	2,946	0.14%
2021/07/06	0.1	12.20	1	12.25	12.15	-1	3,256	-0.03%
2021/07/05	1	12.15	0	0.00	12.15	1	3,328	0.03%
2021/07/02	4	11.95	1	11.95	12.00	3	3,463	0.09%
2021/07/01	0	11.90	0	0.00	12.00	0	3,641	0.00%
2021/06/25	0.1	12.45	0	0.00	12.30	0.1	3,780	0.00%
2021/06/24	0	12.35	0	0.00	12.30	0	3,973	0.00%
2021/06/23	0	0.00	2	12.30	12.25	-2	4,054	-0.05%
2021/06/22	0	12.40	0	0.00	12.20	0	4,090	0.00%
2021/06/17	0	0.00	1	12.95	12.85	-1	4,820	-0.02%
2021/06/15	5	13.05	0	0.00	12.95	5	4,999	0.10%
2021/06/11	0	0.00	0	13.00	12.95	0	5,117	0.00%
2021/06/09	2	12.90	1	13.05	12.80	1	5,114	0.02%
2021/06/04	1.2	12.96	0	0.00	12.90	1.2	5,102	0.02%
2021/06/03	0.1	13.05	2	13.10	13.05	-1.9	5,096	-0.04%
2021/06/02	0	13.00	0	0.00	13.00	0	5,089	0.00%
2021/06/01	5	13.00	0	0.00	13.20	5	5,080	0.10%
2021/05/31	2	12.90	0	0.00	12.90	2	5,058	0.04%
2021/05/28	4	13.25	6	13.18	13.15	-2	5,020	-0.04%
2021/05/27	2	13.17	4	13.05	12.90	-2	4,992	-0.04%
2021/05/26	1	13.20	0	0.00	13.25	1	4,940	0.02%
2021/05/25	4	12.16	1	12.25	12.25	3	4,848	0.06%
2021/05/24	10	11.95	0	0.00	11.95	10	4,842	0.21%
2021/05/21	10	11.85	0	0.00	11.70	10	4,853	0.21%
2021/05/19	5	11.50	1	11.75	11.70	4	4,880	0.08%
2021/05/18	39.1	11.83	0	0.00	11.85	39.1	4,881	0.80%
2021/05/17	0.1	11.03	2	10.75	10.80	-1.9	4,852	-0.04%
2021/05/14	5.3	12.12	0	0.00	11.90	5.3	4,802	0.11%
2021/05/13	0.1	11.51	0	0.00	12.25	0.1	4,726	0.00%
2021/05/12	4	11.75	0	0.00	11.80	4	4,666	0.09%
2021/05/11	0	0.00	3	12.70	13.00	-3	4,585	-0.07%
2021/05/10	0	0.00	4	13.80	14.05	-4	4,508	-0.09%
2021/05/07	1	13.45	0	0.00	13.45	1	4,449	0.02%
2021/05/06	0	0.00	3	13.07	13.15	-3	4,442	-0.07%
2021/05/05	1	12.90	0	0.00	12.90	1	4,423	0.02%
2021/05/04	0	0.00	2	13.45	12.75	-2	4,451	-0.04%
2021/05/03	16	13.77	0	0.00	13.65	16	4,396	0.36%
2021/04/28	12	14.47	0	0.00	14.45	12	4,328	0.28%
2021/04/27	5	14.56	5	14.57	14.50	0	4,320	0.00%
2021/04/26	2	14.55	19	14.42	14.40	-17	4,278	-0.40%
2021/04/23	0	0.00	7	14.36	14.35	-7	4,232	-0.17%
2021/04/22	7	14.45	5	14.04	14.00	2	4,220	0.05%
2021/04/21	1	14.65	0	0.00	14.55	1	4,150	0.02%
2021/04/20	11	14.75	0	0.00	14.85	11	4,164	0.26%
2021/04/19	14.1	15.13	14	14.41	15.10	0.1	4,136	0.00%
2021/04/16	5	14.10	0	0.00	14.35	5	3,937	0.13%
2021/04/15	0	0.00	1	14.10	14.05	-1	3,908	-0.03%
2021/04/14	5	13.93	2	13.88	14.00	3	3,919	0.08%
2021/04/13	3	14.52	1	14.65	14.15	2	3,905	0.05%
2021/04/12	1	14.55	2	14.30	14.70	-1	3,861	-0.02%
2021/04/09	2	14.08	2	14.10	14.15	0	3,825	0.00%
2021/04/08	11	14.54	0.1	15.00	14.40	10.9	3,830	0.29%
2021/04/07	0	0.00	5	14.26	14.75	-5	3,766	-0.13%
2021/04/06	15	13.70	1	13.65	13.65	14	3,785	0.37%
2021/04/01	0	13.73	0	0.00	13.60	0	4,140	0.00%
2021/03/31	2	13.85	0	0.00	13.80	2	4,304	0.05%
2021/03/30	0	14.00	0	0.00	13.80	0	4,279	0.00%
2021/03/29	14	13.89	8	14.08	13.90	6	4,259	0.14%
2021/03/26	1	12.95	0.4	13.48	13.95	0.6	4,131	0.01%
2021/03/25	0	13.75	0	0.00	13.05	0	4,124	0.00%
2021/03/24	0	0.00	10	13.15	13.35	-10	4,184	-0.24%
2021/03/23	18	13.44	0	0.00	13.10	18	4,180	0.43%
2021/03/22	13.2	14.05	19	13.76	14.10	-5.8	3,908	-0.15%
2021/03/19	13	12.68	0	0.00	12.85	13	3,546	0.37%
2021/03/18	2.1	12.31	1	12.40	12.30	1.1	3,497	0.03%
2021/03/17	10	12.47	9	12.50	12.50	1	3,543	0.03%
2021/03/15	1	11.50	0	0.00	11.55	1	3,916	0.03%
2021/03/12	2	11.40	0	11.75	11.45	2	4,020	0.05%
2021/03/08	0	11.90	0	0.00	11.45	0	4,202	0.00%
2021/02/25	0	0.00	4	12.05	12.00	-4	4,293	-0.09%
2021/02/24	10	12.00	18	12.00	11.90	-8	4,303	-0.19%
2021/02/23	0	0.00	0	12.20	12.15	0	4,297	0.00%
2021/02/22	0	12.45	0	0.00	12.00	0	4,300	0.00%
2021/02/19	0	11.70	1	11.90	11.95	-1	4,272	-0.02%
2021/02/18	0	0.00	1	11.75	11.85	-1	4,262	-0.02%
2021/02/17	3	11.20	0	0.00	11.25	3	4,249	0.07%
2021/02/05	1	11.25	0	0.00	11.35	1	4,270	0.02%
2021/02/01	0	0.00	0	11.30	11.25	0	4,234	0.00%
2021/01/26	0	0.00	1	11.95	11.80	-1	4,159	-0.02%
2021/01/25	0	0.00	20	11.75	11.40	-20	4,095	-0.49%
2021/01/22	20	11.25	1	11.15	11.15	19	4,062	0.47%
2021/01/21	2	11.13	1	11.30	11.25	1	4,036	0.02%
2021/01/20	5	11.15	0	0.00	11.05	5	4,009	0.12%
2021/01/18	10	11.90	0	0.00	11.90	10	3,955	0.25%
2021/01/14	0	0.00	1	12.35	12.30	-1	3,981	-0.03%
2021/01/13	1	12.85	0	0.00	12.70	1	3,945	0.03%
2021/01/12	0	0.00	0.2	12.80	12.65	-0.2	3,857	-0.01%
2021/01/11	20	12.05	0	0.00	12.15	20	3,791	0.53%
2021/01/08	0	0.00	28	11.92	11.90	-28	3,764	-0.74%
2021/01/06	1	12.40	0	0.00	11.90	1	3,686	0.03%
2021/01/05	6	12.80	1	12.80	12.65	5	3,585	0.14%
2021/01/04	2	13.13	31	13.16	13.10	-29	3,512	-0.83%
2020/12/31	7.1	12.99	1	13.20	13.20	6.1	3,432	0.18%
2020/12/30	5	13.00	0	0.00	12.90	5	3,356	0.15%
2020/12/29	16	13.25	1	13.30	13.20	15	3,275	0.46%
2020/12/28	0	0.00	30	12.25	13.55	-30	3,069	-0.98%
2020/12/25	0	0.00	1	12.35	12.35	-1	2,664	-0.04%
2020/12/23	0	0.00	18	11.10	11.20	-18	2,415	-0.75%
2020/12/22	1	11.60	12	11.25	11.25	-11	2,390	-0.46%
2020/12/21	20	12.00	1	11.90	11.95	19	2,337	0.81%
2020/12/18	1	11.95	2	12.10	11.85	-1	2,268	-0.04%
2020/12/17	0	11.60	1	11.35	11.70	-1	2,167	-0.05%
2020/12/16	3	11.40	3	11.35	11.25	0	2,131	0.00%
2020/12/11	0	0.00	10	11.65	11.40	-10	2,005	-0.50%
2020/12/10	0.1	12.00	0	0.00	12.00	0.1	1,874	0.01%
2020/12/09	150	10.81	0.3	10.80	11.85	149.7	1,612	9.29%	大買/鉅額交易
2020/12/08	5.1	9.96	0	0.00	10.80	5.1	1,382	0.37%
2020/12/07	1	9.91	3	10.05	9.97	-2	1,281	-0.16%
2020/12/04	0	0.00	0	9.99	9.98	0	1,260	0.00%
2020/12/03	0.1	9.98	0.1	10.90	9.95	0	1,269	0.00%
2020/12/02	0	0.00	11	10.30	10.20	-11	1,232	-0.89%
2020/12/01	2	9.90	0	0.00	9.94	2	1,124	0.18%
2020/11/24	0	0.00	2	9.44	9.44	-2	1,004	-0.20%
2020/11/23	0	0.00	3	9.49	9.50	-3	992	-0.30%
2020/11/19	0	0.00	7	9.36	9.40	-7	946	-0.74%
2020/11/17	3	9.21	0	0.00	9.22	3	907	0.33%
2020/11/16	4	9.15	0	0.00	9.12	4	922	0.43%
2020/11/13	2	9.05	0	0.00	9.35	2	927	0.22%
2020/11/12	4.2	9.07	0	0.00	9.06	4.2	962	0.44%
2020/11/03	0.2	8.95	0	0.00	8.94	0.2	1,033	0.02%
2020/11/02	0.1	8.85	0	0.00	8.80	0.1	1,044	0.01%
2020/10/30	0.7	8.90	0	0.00	8.83	0.7	1,054	0.07%
2020/10/29	1.3	8.94	0.2	9.20	8.89	1.1	1,065	0.10%
2020/10/27	0.2	9.08	0	0.00	9.01	0.2	1,080	0.02%
2020/10/23	1.1	9.25	0	0.00	9.15	1.1	1,137	0.10%
2020/10/22	2	9.28	38	8.88	9.42	-36	1,115	-3.23%
2020/10/21	0.4	8.98	0	0.00	8.86	0.4	1,069	0.03%
2020/10/19	1	8.82	0.1	9.00	8.85	0.9	1,078	0.08%
2020/10/16	4.1	8.86	0.9	8.92	8.83	3.2	1,083	0.29%
2020/10/15	0.1	9.03	0	0.00	8.91	0.1	1,086	0.01%
2020/10/14	0.3	9.00	0	0.00	8.91	0.3	1,086	0.03%
2020/10/13	0.3	8.98	0	0.00	8.96	0.3	1,098	0.02%
2020/10/08	3.1	8.90	0	0.00	8.94	3.1	1,108	0.28%
2020/10/07	0	0.00	0.1	9.60	8.95	-0.1	1,106	0.00%
2020/10/06	0.1	9.05	0	0.00	9.01	0.1	1,116	0.01%
2020/10/05	0	9.22	0	0.00	8.95	0	1,131	0.00%
2020/09/25	0	9.14	1	9.07	8.95	-1	1,205	-0.08%
2020/09/24	0.2	9.20	18	9.11	9.10	-17.8	1,205	-1.48%
2020/09/22	0.1	9.50	0	0.00	9.34	0.1	1,302	0.00%
2020/09/17	0.2	9.25	0	0.00	9.22	0.2	1,377	0.02%
2020/09/16	0.3	9.24	0	0.00	9.22	0.3	1,381	0.02%
2020/09/15	1	9.19	2	9.19	9.20	-1	1,385	-0.07%
2020/09/10	0.3	9.59	0	0.00	9.47	0.3	1,360	0.02%
2020/09/04	6	9.23	0	0.00	9.27	6	1,327	0.45%
2020/09/03	0.1	9.38	0	0.00	9.33	0.1	1,332	0.00%
2020/08/31	0.5	9.37	1	9.35	9.26	-0.5	1,402	-0.04%
2020/08/28	1	9.19	1	9.18	9.21	0	1,413	0.00%
2020/08/27	0.1	9.35	0	0.00	9.26	0.1	1,412	0.01%
2020/08/26	0.1	9.29	0	0.00	9.20	0.1	1,409	0.01%
2020/08/19	1.1	9.63	1	9.59	9.44	0.1	1,387	0.01%
2020/08/13	0.5	9.09	0	0.00	9.04	0.5	1,253	0.04%
2020/08/12	1	9.13	0	0.00	8.98	1	1,282	0.08%
2020/08/10	0.3	9.30	0	0.00	9.23	0.3	1,289	0.03%
2020/08/07	0.1	9.21	0	0.00	9.22	0.1	1,298	0.01%
2020/08/05	1	9.30	0	0.00	9.30	1	1,306	0.08%
2020/08/04	2	9.30	0	0.00	9.29	2	1,313	0.15%
2020/07/30	1	9.70	0	0.00	9.65	1	1,308	0.08%
2020/07/28	3.3	8.91	0	0.00	8.95	3.3	1,255	0.27%
2020/07/22	0.4	9.64	0	0.00	9.61	0.4	1,325	0.03%
2020/07/20	0.1	9.48	10	9.36	9.50	-9.9	1,324	-0.75%
2020/07/17	1	9.55	0	0.00	9.34	1	1,331	0.08%
2020/07/16	0.1	9.70	0	0.00	9.63	0.1	1,338	0.00%
2020/07/13	0.1	9.80	0	0.00	9.79	0.1	1,491	0.01%
2020/07/08	0.1	10.15	0	0.00	10.20	0.1	1,483	0.01%
2020/07/06	19	10.15	1	10.35	10.15	18	1,459	1.23%
2020/07/03	1.1	10.10	1	10.15	10.10	0.1	1,449	0.00%
2020/07/02	1.3	10.07	0	0.00	10.15	1.3	1,448	0.09%
2020/07/01	10.2	10.50	24	10.49	10.40	-13.8	1,421	-0.97%
2020/06/30	40	10.10	0.1	10.00	9.90	39.9	1,334	2.99%
2020/06/29	5.1	9.37	0	0.00	10.05	5.1	1,280	0.39%
2020/06/24	0.1	9.17	0	0.00	9.17	0.1	1,225	0.01%
2020/06/23	0	9.25	0	0.00	9.22	0	1,235	0.00%
2020/06/16	0.1	9.23	0	0.00	9.23	0.1	1,262	0.01%
2020/06/15	0.1	9.37	0	0.00	9.16	0.1	1,296	0.01%
2020/06/10	0.1	9.81	0	0.00	9.81	0.1	1,337	0.00%
2020/06/09	0.2	9.93	0	0.00	9.93	0.2	1,380	0.01%
2020/06/08	0	0.00	5	10.10	9.99	-5	1,403	-0.36%
2020/06/05	5.1	10.05	0	0.00	10.25	5.1	1,390	0.37%
2020/06/04	0.1	9.93	0	0.00	9.98	0.1	1,353	0.01%
2020/06/02	0.1	9.54	0	0.00	9.54	0.1	1,361	0.01%
2020/05/28	0	9.77	0	0.00	9.43	0	1,379	0.00%
2020/05/27	0.1	9.58	0	0.00	9.57	0.1	1,385	0.00%
2020/05/25	0.1	9.58	0	0.00	9.55	0.1	1,392	0.00%
2020/05/19	2	9.98	10	9.91	9.95	-8	1,410	-0.57%
2020/05/15	0	0.00	8	9.64	9.62	-8	1,360	-0.59%
2020/05/14	10	10.35	0	0.00	9.82	10	1,359	0.74%
2020/05/13	0.1	9.99	0	0.00	9.99	0.1	1,359	0.00%
2020/05/07	0.1	9.90	0	0.00	9.82	0.1	1,387	0.00%
2020/05/05	14	9.90	0	0.00	9.90	14	1,390	1.01%
2020/04/30	0.1	10.30	0	0.00	10.15	0.1	1,400	0.00%
2020/04/29	0.1	10.40	13	10.50	10.40	-13	1,407	-0.92%
2020/04/28	0.2	9.80	0	0.00	9.72	0.2	1,366	0.01%
2020/04/23	0	9.85	1	9.75	9.64	-1	1,549	-0.06%
2020/04/21	1	9.65	0.1	9.70	9.60	0.9	1,569	0.06%
2020/04/20	13.5	9.90	0	0.00	9.82	13.5	1,554	0.87%
2020/04/17	0	0.00	4	9.95	9.81	-4	1,546	-0.26%
2020/04/16	9	9.75	0	0.00	9.86	9	1,494	0.60%
2020/04/15	1	8.33	0	0.00	8.97	1	1,432	0.07%
2020/04/14	0.5	8.32	0	0.00	8.16	0.5	1,411	0.04%
2020/04/13	0.2	8.27	0	0.00	8.09	0.2	1,411	0.01%
2020/04/10	0.2	8.32	0	0.00	8.22	0.2	1,415	0.01%
2020/04/09	0.1	8.41	0	0.00	8.20	0.1	1,432	0.01%
2020/04/07	0	8.00	0	0.00	7.91	0	1,418	0.00%
2020/04/06	0.3	7.73	0	0.00	7.56	0.3	1,408	0.02%
2020/04/01	0.2	7.42	0	0.00	7.32	0.2	1,426	0.01%
2020/03/31	10.1	7.27	10	7.26	7.20	0.1	1,426	0.01%
2020/03/30	0.3	7.48	0.9	7.48	7.20	-0.6	1,424	-0.04%
2020/03/27	1	7.11	0	0.00	7.10	1	1,424	0.07%
2020/03/26	0.1	7.70	4	6.95	7.11	-3.9	1,412	-0.28%
2020/03/23	0.1	6.65	0	0.00	6.40	0.1	1,408	0.00%
2020/03/20	0.1	6.85	0	0.00	6.72	0.1	1,406	0.01%
2020/03/19	0	6.50	0	0.00	6.24	0	1,397	0.00%
2020/03/18	0	0.00	34	6.67	6.75	-34	1,368	-2.48%
2020/03/17	0	0.00	102	6.50	6.50	-102	1,359	-7.50%	大賣/鉅額交易
2020/03/16	0.1	8.00	0	0.00	7.16	0.1	1,354	0.01%
2020/03/13	0.2	8.00	17	7.40	7.55	-16.8	1,343	-1.25%
2020/03/12	0	0.00	2	8.22	8.12	-2	1,300	-0.15%
2020/03/10	0.1	9.47	0	0.00	9.11	0.1	1,275	0.00%
2020/03/09	4	9.48	0	0.00	9.30	4	1,259	0.32%
2020/03/05	0	10.60	11	10.10	10.15	-11	1,292	-0.85%
2020/03/04	0.1	9.99	0	0.00	9.94	0.1	1,300	0.00%
2020/03/03	10	10.05	0	0.00	10.05	10	1,337	0.75%
2020/03/02	3.2	9.86	0	0.00	9.91	3.2	1,431	0.22%
2020/02/27	3.1	10.10	6	10.30	10.05	-3	1,485	-0.20%
2020/02/20	0	0.00	2	10.85	10.90	-2	1,535	-0.13%
2020/02/17	0	0.00	10	10.85	10.85	-10	1,550	-0.65%
2020/02/13	18	11.03	6	11.03	11.00	12	1,546	0.78%
2020/02/12	0.2	11.10	0	0.00	11.10	0.2	1,553	0.01%
2020/02/11	4	11.14	2	11.10	11.25	2	1,566	0.13%
2020/02/07	2	10.70	3	10.75	10.65	-1	1,712	-0.06%
2020/02/06	0.1	11.00	9	10.75	10.80	-8.9	1,710	-0.52%
2020/02/05	1	10.65	0	0.00	10.60	1	1,709	0.06%
2020/02/04	0	0.00	2	10.60	10.80	-2	1,701	-0.12%
2020/02/03	13.2	10.31	1	10.20	10.30	12.2	1,687	0.72%
2020/01/30	8.1	11.15	0	0.00	11.40	8.1	1,648	0.49%
2020/01/20	0	12.40	0	0.00	12.35	0	1,590	0.00%
2020/01/17	22	12.78	1	12.85	12.65	21	1,584	1.33%
2020/01/15	0	0.00	5	12.30	12.20	-5	1,450	-0.34%
2020/01/13	0	0.00	2	12.30	12.30	-2	1,455	-0.14%
2020/01/06	0	0.00	15	12.10	12.05	-15	1,536	-0.98%
2019/12/30	10	12.28	0	0.00	12.30	10	1,685	0.59%
2019/12/24	0	0.00	2	12.25	12.25	-2	1,668	-0.12%
2019/12/20	5	12.10	0	0.00	12.05	5	1,684	0.30%
2019/12/19	10	12.20	0	0.00	12.15	10	1,683	0.59%
2019/12/16	0	0.00	5	12.10	12.20	-5	1,675	-0.30%
2019/12/13	3	12.00	0	0.00	12.00	3	1,666	0.18%
2019/12/12	2	12.10	0	0.00	12.10	2	1,657	0.12%
2019/12/11	0	0.00	1	12.20	12.15	-1	1,650	-0.06%
2019/12/10	2	12.30	0	0.00	12.35	2	1,637	0.12%
2019/12/04	4	12.50	0	0.00	12.50	4	1,630	0.25%
2019/11/29	2	12.55	0	0.00	12.45	2	1,651	0.12%
2019/11/28	9	12.72	4	12.75	12.60	5	1,649	0.30%
2019/11/26	0	0.00	0	12.40	12.35	0	1,508	0.00%
2019/11/18	5	11.90	6	11.98	11.95	-1	1,373	-0.07%
2019/11/12	0	0.00	0	12.05	12.05	0	1,365	0.00%
2019/11/11	9	12.07	0	0.00	11.95	9	1,365	0.66%
2019/11/08	5	12.31	0	0.00	12.25	5	1,347	0.37%
2019/11/07	41	12.40	0	0.00	12.45	41	1,342	3.05%
2019/11/06	0	0.00	2	12.93	13.00	-2	1,290	-0.15%
2019/11/05	5	11.95	0	0.00	11.95	5	1,154	0.43%
2019/11/04	7	11.91	0	0.00	11.95	7	1,168	0.60%
2019/10/31	1	11.85	0	0.00	11.80	1	1,195	0.08%
2019/10/29	5	12.00	0	0.00	11.90	5	1,210	0.41%
2019/10/28	5	11.95	0	0.00	11.95	5	1,233	0.41%
2019/10/25	5	12.03	0	0.00	12.00	5	1,266	0.39%
2019/10/23	1	12.25	0	0.00	12.25	1	1,341	0.07%
2019/10/17	0	0.00	2	12.35	12.30	-2	1,732	-0.12%
2019/10/16	1	12.20	0	0.00	12.20	1	1,738	0.06%
2019/10/15	2	12.60	0	0.00	12.30	2	1,736	0.12%
2019/10/14	5	12.66	2.1	12.54	12.50	2.9	1,731	0.17%
2019/10/08	0	0.00	20	12.10	12.15	-20	1,540	-1.30%
2019/10/04	0	0.00	10	11.60	11.65	-10	1,529	-0.65%
2019/09/26	0	0.00	5	12.10	11.80	-5	1,555	-0.32%
2019/09/25	15	12.18	0	0.00	12.15	15	1,541	0.97%
2019/09/24	10	12.40	0	0.00	12.35	10	1,545	0.65%
2019/09/18	0	0.00	2	12.10	12.25	-2	1,560	-0.13%
2019/09/17	2	12.13	0	0.00	12.05	2	1,563	0.13%
2019/09/12	0	0.00	5	12.55	12.45	-5	1,566	-0.32%
2019/09/11	5	12.40	0	0.00	12.40	5	1,567	0.32%
2019/09/09	0	0.00	7	12.50	12.50	-7	1,557	-0.45%
2019/09/06	6	12.49	0	0.00	12.40	6	1,560	0.38%
2019/09/05	4	12.53	4	12.55	12.50	0	1,568	0.00%
2019/09/04	10	12.67	15	12.50	12.70	-5	1,545	-0.32%
2019/09/02	5	12.00	7	12.03	12.15	-2	1,503	-0.13%
2019/08/28	3	11.75	0	0.00	11.70	3	1,509	0.20%
2019/08/20	2	11.95	0	0.00	12.00	2	1,688	0.12%
2019/08/19	3	11.85	5	12.15	12.20	-2	1,682	-0.12%
2019/08/08	2	11.75	0	0.00	11.80	2	1,667	0.12%
2019/08/07	1	11.85	4	11.80	11.75	-3	1,665	-0.18%
2019/08/05	2	11.90	0	0.00	11.80	2	1,656	0.12%
2019/08/02	0	0.00	18	12.14	12.15	-18	1,649	-1.09%
2019/07/29	0	0.00	5	12.65	12.85	-5	1,608	-0.31%
2019/07/26	0	0.00	1	13.10	13.15	-1	1,571	-0.06%
2019/07/25	1	13.15	41	13.16	13.15	-40	1,544	-2.59%
2019/07/24	43	13.62	41	13.62	13.60	2	1,482	0.13%
2019/07/23	10	12.65	22	12.77	13.20	-12	1,278	-0.94%
2019/07/22	0	0.00	9	12.00	12.00	-9	1,098	-0.82%
2019/07/19	1	11.90	5	11.85	11.80	-4	1,103	-0.36%
2019/07/16	0	0.00	2	12.28	12.30	-2	1,106	-0.18%
2019/07/15	10	12.15	0	0.00	12.20	10	1,094	0.91%
2019/07/12	1	11.95	0	0.00	12.00	1	1,089	0.09%
2019/07/09	2	11.95	0.1	11.85	11.90	1.9	1,119	0.17%
2019/07/08	0	0.00	1	12.20	12.05	-1	1,135	-0.09%
2019/07/05	15	12.15	0	0.00	12.20	15	1,196	1.25%
2019/07/04	0	0.00	1	12.00	12.00	-1	1,197	-0.08%
2019/06/28	1	11.95	0	0.00	11.90	1	1,322	0.08%
2019/06/27	0	0.00	30	11.70	11.90	-30	1,395	-2.15%
2019/06/24	0	0.00	2	12.05	11.85	-2	1,435	-0.14%
2019/06/20	4	11.80	1	11.95	11.90	3	1,589	0.19%
2019/06/19	0	0.00	7	11.90	11.85	-7	1,656	-0.42%
2019/06/18	1	11.80	0	0.00	11.85	1	1,683	0.06%
2019/06/17	7	12.04	0	0.00	11.95	7	1,868	0.37%
2019/06/13	0	0.00	3	11.95	12.20	-3	1,915	-0.16%
2019/06/11	2	11.80	3	11.85	11.85	-1	1,998	-0.05%
2019/06/10	3	12.10	0	0.00	12.15	3	2,212	0.14%
2019/06/06	0	0.00	6	11.93	11.95	-6	2,302	-0.26%
2019/06/05	1	12.20	0	0.00	12.25	1	2,323	0.04%
2019/06/04	1	12.25	0	0.00	12.10	1	2,376	0.04%
2019/06/03	2	12.20	0	0.00	12.25	2	2,389	0.08%
2019/05/31	5	12.50	1	12.65	12.50	4	2,381	0.17%
2019/05/30	2	11.95	0	0.00	11.80	2	2,339	0.09%
2019/05/29	0	0.00	5	11.40	12.10	-5	2,382	-0.21%
2019/05/24	2	10.90	0	0.00	10.90	2	2,470	0.08%
2019/05/22	1	11.20	0	0.00	11.10	1	2,955	0.03%
2019/05/17	5	11.17	20	10.90	10.85	-15	3,348	-0.45%
2019/05/14	0	0.00	84	11.11	11.40	-84	4,398	-1.91%
2019/05/13	5	11.33	0	0.00	11.30	5	4,400	0.11%
2019/05/10	4	11.30	0	0.00	11.30	4	4,461	0.09%
2019/05/06	4	11.90	0	0.00	11.75	4	4,504	0.09%
2019/05/02	0	0.00	2	12.05	12.10	-2	4,588	-0.04%
2019/04/30	0	0.00	9	11.91	11.95	-9	4,589	-0.20%
2019/04/29	10	11.93	3	11.80	11.75	7	4,624	0.15%
2019/04/26	4	12.18	0	0.00	12.05	4	4,618	0.09%
2019/04/25	13	12.30	32	12.30	12.30	-19	4,622	-0.41%
2019/04/24	21	12.65	0	0.00	12.50	21	4,648	0.45%
2019/04/23	1	12.85	3	12.80	12.80	-2	4,643	-0.04%
2019/04/17	2	13.30	12	13.35	13.20	-10	4,889	-0.20%
2019/04/16	0	13.40	0	0.00	13.25	0	4,915	0.00%
2019/04/15	22	13.39	17	13.26	13.40	5	4,931	0.10%
2019/04/12	2	13.00	6	13.13	13.00	-4	4,927	-0.08%
2019/04/11	14	13.19	0	0.00	13.15	14	4,925	0.28%
2019/04/10	0	0.00	2	13.50	13.50	-2	4,916	-0.04%
2019/04/09	4	13.65	20	13.85	13.60	-16	4,917	-0.33%
2019/04/08	74	13.55	0	0.00	13.55	74	4,869	1.52%
2019/04/03	2	13.33	13	13.35	13.35	-11	4,850	-0.23%
2019/04/02	9	13.43	3	13.40	13.35	6	4,895	0.12%
2019/04/01	5	13.65	0	0.00	13.55	5	4,882	0.10%
2019/03/29	0	0.00	6	13.16	13.30	-6	4,821	-0.12%
2019/03/26	8	13.48	6	13.45	13.45	2	4,811	0.04%
2019/03/25	5	13.02	6	13.18	13.05	-1	4,727	-0.02%
2019/03/22	0	0.00	9	14.10	13.70	-9	4,668	-0.19%
2019/03/20	33	14.10	0	0.00	13.90	33	4,620	0.71%
2019/03/15	5	13.85	10	13.80	13.75	-5	4,508	-0.11%
2019/03/13	4	13.94	3	13.85	13.55	1	4,484	0.02%
2019/03/12	3	13.80	1	13.80	13.85	2	4,278	0.05%
2019/03/11	2	13.58	0	0.00	13.50	2	4,215	0.05%
2019/03/08	0	0.00	5	13.41	13.35	-5	4,270	-0.12%
2019/03/07	5	13.50	2	13.35	13.35	3	4,495	0.07%
2019/03/06	4	13.61	2	13.63	13.50	2	4,560	0.04%
2019/03/04	0	0.00	3	13.65	13.75	-3	4,615	-0.06%
2019/02/26	2	13.60	3	13.70	13.60	-1	4,549	-0.02%
2019/02/22	1	13.90	1	13.90	13.90	0	4,631	0.00%
2019/02/21	21	14.46	16	14.34	14.20	5	4,791	0.10%
2019/02/20	0	0.00	1	13.65	13.80	-1	4,419	-0.02%
2019/02/19	6	13.33	10	13.49	13.40	-4	4,383	-0.09%
2019/02/18	5	13.39	8	13.33	13.30	-3	4,282	-0.07%
2019/02/15	16	13.27	13	13.32	13.50	3	4,257	0.07%
2019/02/14	21	12.70	25	13.28	13.30	-4	3,899	-0.10%
2019/02/13	0	0.00	10	11.95	12.10	-10	3,326	-0.30%
2019/02/12	5	11.80	4	11.83	11.85	1	3,301	0.03%
2019/02/11	10	11.60	2	11.85	11.60	8	3,355	0.24%
2019/01/30	2	11.55	0	0.00	11.60	2	3,357	0.06%
2019/01/29	4	11.75	3	11.70	11.65	1	3,475	0.03%
2019/01/28	3	11.90	0	0.00	12.00	3	3,462	0.09%
2019/01/21	0	0.00	2.2	12.00	12.00	-2.2	3,609	-0.06%
2019/01/17	2	11.75	0	0.00	11.75	2	3,718	0.05%
2019/01/16	1	11.95	0	0.00	11.95	1	3,757	0.03%
2019/01/14	5	11.95	0	0.00	11.95	5	3,748	0.13%
2019/01/11	0	0.00	3	11.97	11.85	-3	3,767	-0.08%
2019/01/10	22	12.30	2	12.25	12.15	20	3,805	0.53%
2019/01/09	1	12.10	1	12.10	12.10	0	3,700	0.00%
2019/01/08	31	11.91	0	0.00	11.95	31	3,617	0.86%
2019/01/04	0	0.00	10	11.15	11.20	-10	3,657	-0.27%
2019/01/03	11	11.36	2	11.38	11.30	9	3,719	0.24%
2019/01/02	1	11.50	12	11.43	11.40	-11	3,756	-0.29%
2018/12/28	3	11.10	1	11.30	11.20	2	3,732	0.05%
2018/12/27	11	11.15	2	11.25	11.15	9	3,805	0.24%
2018/12/26	2	11.15	0	0.00	10.95	2	3,822	0.05%
2018/12/24	0	0.00	7	11.23	11.25	-7	3,960	-0.18%
2018/12/22	5	11.02	0	0.00	11.05	5	4,167	0.12%
2018/12/21	2	11.20	98	11.20	11.25	-96	4,641	-2.07%
2018/12/20	0	0.00	2	11.35	11.15	-2	4,676	-0.04%
2018/12/19	2	11.40	0	0.00	11.45	2	4,823	0.04%
2018/12/14	0	0.00	10	11.70	11.70	-10	4,984	-0.20%
2018/12/13	0	0.00	20	12.03	11.90	-20	4,992	-0.40%
2018/12/12	0	0.00	31	11.82	11.90	-31	4,985	-0.62%
2018/12/11	0	0.00	32	11.71	11.50	-32	4,952	-0.65%
2018/12/10	0	0.00	10	11.65	11.50	-10	5,190	-0.19%
2018/12/07	2	11.60	9	11.82	11.80	-7	5,337	-0.13%
2018/12/06	3	12.10	0	0.00	11.45	3	5,373	0.06%
2018/12/05	7	12.14	2	12.25	12.25	5	5,403	0.09%
2018/12/03	0	0.00	87	12.48	12.45	-87	5,681	-1.53%
2018/11/30	6	12.37	21	12.43	12.10	-15	5,737	-0.26%
2018/11/29	0	0.00	2	12.40	12.55	-2	5,547	-0.04%
2018/11/27	0	0.00	3	11.90	11.85	-3	5,488	-0.05%
2018/11/26	0	0.00	5	11.65	11.60	-5	5,495	-0.09%
2018/11/23	4	11.60	4	11.65	11.60	0	5,515	0.00%
2018/11/22	101	12.14	1	12.25	11.70	100	5,509	1.82%	大買/
2018/11/21	2	11.90	1	12.00	12.00	1	5,440	0.02%
2018/11/20	7	12.00	16	12.19	12.15	-9	5,402	-0.17%
2018/11/19	5	11.50	0	0.00	11.60	5	5,232	0.10%
2018/11/16	6	11.47	5	11.40	11.25	1	5,282	0.02%
2018/11/14	0	0.00	3	11.20	11.00	-3	5,706	-0.05%
2018/11/13	1	10.70	0	0.00	10.75	1	5,712	0.02%
2018/11/12	0	0.00	5	10.90	10.75	-5	5,819	-0.09%
2018/11/09	3	11.10	2	11.05	11.00	1	6,495	0.02%
2018/11/08	6	11.49	2	11.25	11.10	4	6,657	0.06%
2018/11/07	10	11.18	2	11.30	11.10	8	6,825	0.12%
2018/11/06	2	11.15	3	11.28	11.00	-1	7,162	-0.01%
2018/11/02	0	0.00	5	10.70	10.60	-5	7,525	-0.07%
2018/10/31	10	10.23	0	0.00	10.20	10	7,509	0.13%
2018/10/30	0	0.00	9	9.54	9.80	-9	7,544	-0.12%
2018/10/29	10	9.49	4	9.55	9.45	6	7,531	0.08%
2018/10/26	2	9.85	1	9.62	9.60	1	7,602	0.01%
2018/10/25	9	10.25	7	9.96	9.95	2	7,731	0.03%
2018/10/24	0	0.00	1	11.25	11.05	-1	7,651	-0.01%
2018/10/23	3	11.13	20	11.35	11.05	-17	7,627	-0.22%
2018/10/22	0	0.00	5	11.28	11.35	-5	7,663	-0.07%
2018/10/19	4	11.13	0	0.00	11.15	4	7,666	0.05%
2018/10/18	21	11.30	9	11.26	11.20	12	7,659	0.16%
2018/10/17	13	11.47	5	11.43	11.10	8	7,625	0.10%
2018/10/16	12	11.33	2	11.55	11.20	10	7,669	0.13%
2018/10/15	4	11.40	18	11.47	11.40	-14	7,714	-0.18%
2018/10/12	15	11.46	7	11.43	11.40	8	7,700	0.10%
2018/10/11	6	11.57	30	11.57	11.55	-24	7,646	-0.31%
2018/10/09	4	12.85	3	12.93	12.80	1	7,611	0.01%
2018/10/08	7	12.94	8	12.99	13.00	-1	7,590	-0.01%
2018/10/05	3	13.10	4	13.15	12.85	-1	7,612	-0.01%
2018/10/04	2	13.83	8	14.03	13.75	-6	7,692	-0.08%
2018/10/03	6	14.18	3	14.38	14.00	3	7,693	0.04%
2018/10/02	3	14.50	4	14.60	14.40	-1	7,712	-0.01%
2018/10/01	8	14.59	3	14.50	14.60	5	7,767	0.06%
2018/09/28	9	14.46	12	14.49	14.75	-3	7,659	-0.04%
2018/09/26	1	14.00	1	13.90	13.85	0	7,241	0.00%
2018/09/25	5	13.60	15	13.49	13.65	-10	7,153	-0.14%
2018/09/21	7	13.10	11	13.27	13.25	-4	7,089	-0.06%
2018/09/20	8	13.24	0	0.00	13.15	8	7,071	0.11%
2018/09/19	3	13.42	6	13.53	13.40	-3	7,074	-0.04%
2018/09/18	6	13.31	0	0.00	13.30	6	7,094	0.08%
2018/09/17	3	13.60	8	13.66	13.65	-5	7,134	-0.07%
2018/09/14	6	13.57	6	13.81	13.85	0	7,143	0.00%
2018/09/13	137	13.69	130	13.80	13.85	7	7,001	0.10%	大買/大賣/
2018/09/12	12	12.18	12	12.26	12.60	0	6,890	0.00%
2018/09/11	6	12.06	18	12.13	12.50	-12	7,002	-0.17%
2018/09/10	15	12.53	8	12.56	12.00	7	7,069	0.10%
2018/09/07	24	13.75	17	13.63	13.30	7	7,256	0.10%
2018/09/06	13	14.42	8	14.44	14.20	5	7,189	0.07%
2018/09/05	136	15.00	5	15.22	15.00	131	7,131	1.84%	大買/鉅額交易
2018/09/04	1	14.95	14	15.03	15.00	-13	7,254	-0.18%
2018/09/03	5	15.13	1	15.20	14.90	4	7,778	0.05%
2018/08/31	17	15.24	129	15.16	15.35	-112	8,133	-1.38%	大賣/鉅額交易
2018/08/30	102	15.40	13	15.38	15.25	89	8,257	1.08%	大買/
2018/08/29	10	15.25	6	15.32	15.30	4	8,471	0.05%
2018/08/28	4	15.29	3	15.47	15.25	1	8,573	0.01%
2018/08/27	1	15.30	3	15.43	15.40	-2	8,625	-0.02%
2018/08/24	1	15.25	4	15.38	15.25	-3	8,703	-0.03%
2018/08/23	37	15.34	104	15.50	15.25	-67	8,753	-0.77%	大賣/
2018/08/22	12	15.54	5	15.50	15.60	7	8,874	0.08%
2018/08/21	1	15.65	12	15.79	15.95	-11	8,914	-0.12%
2018/08/20	6	15.03	16	15.07	15.20	-10	8,707	-0.11%
2018/08/17	11	15.52	1	15.30	15.30	10	9,062	0.11%
2018/08/16	39	15.63	10	15.71	15.80	29	9,272	0.31%
2018/08/15	15	15.57	12	15.59	15.30	3	8,860	0.03%
2018/08/14	16	15.35	39	15.24	15.65	-23	9,143	-0.25%
2018/08/13	30	15.00	17	15.11	15.50	13	9,031	0.14%
2018/08/10	7	15.21	8	15.20	15.25	-1	8,692	-0.01%
2018/08/09	12	14.15	7	14.39	14.55	5	8,364	0.06%
2018/08/08	11	14.55	0	0.00	14.35	11	8,377	0.13%
2018/08/07	6	14.30	13	14.48	14.60	-7	8,412	-0.08%
2018/08/06	20	14.55	13	14.42	14.40	7	8,487	0.08%
2018/08/03	10	14.75	2	14.78	14.60	8	8,526	0.09%
2018/08/02	5	14.77	3	14.68	14.65	2	8,586	0.02%
2018/08/01	5	15.18	6	14.98	15.10	-1	8,814	-0.01%
2018/07/31	1	14.35	5	14.50	14.50	-4	8,818	-0.05%
2018/07/30	2	14.40	1	14.40	14.40	1	8,857	0.01%
2018/07/27	2	14.68	1	14.70	14.60	1	8,867	0.01%
2018/07/26	3	14.55	3	14.60	14.45	0	8,972	0.00%
2018/07/25	3	14.42	1	14.55	14.50	2	9,023	0.02%
2018/07/24	5	14.15	10	14.29	14.55	-5	9,186	-0.05%
2018/07/23	9	14.03	2	14.10	13.90	7	9,185	0.08%
2018/07/20	3	14.23	7	14.60	14.40	-4	9,219	-0.04%
2018/07/19	7	14.61	1	14.55	14.65	6	9,266	0.06%
2018/07/18	0	0.00	11	14.51	14.50	-11	9,384	-0.12%
2018/07/17	11	14.64	3	14.73	14.40	8	9,437	0.08%
2018/07/16	1	14.80	4	14.83	14.90	-3	9,511	-0.03%
2018/07/13	5	14.85	1	14.75	14.80	4	9,523	0.04%
2018/07/12	3	14.37	5	14.45	14.55	-2	9,516	-0.02%
2018/07/11	3.2	14.30	6	14.28	14.35	-2.8	9,419	-0.03%
2018/07/10	12	14.27	40	14.22	14.50	-28	9,463	-0.30%
2018/07/09	24	14.20	116	14.06	14.00	-92	9,512	-0.97%	大賣/
2018/07/06	2	15.33	4	15.26	15.35	-2	10,175	-0.02%
2018/07/05	3.2	16.01	0	0.00	15.70	3.2	10,284	0.03%
2018/07/04	3	16.15	2	16.30	16.00	1	10,408	0.01%
2018/07/03	7	16.53	8	16.11	16.05	-1	10,391	-0.01%
2018/07/02	0	0.00	1	17.00	16.65	-1	10,387	-0.01%
2018/06/29	0	0.00	2	16.80	16.75	-2	10,472	-0.02%
2018/06/28	2	16.40	1	16.60	16.50	1	10,652	0.01%
2018/06/27	3	16.57	5	16.85	16.50	-2	10,866	-0.02%
2018/06/26	3	16.58	5	16.63	16.60	-2	10,954	-0.02%
2018/06/25	8	17.19	21	17.20	17.05	-13	10,964	-0.12%
2018/06/22	7	17.35	15	17.43	17.35	-8	10,985	-0.07%
2018/06/21	6	17.77	2	17.70	17.65	4	10,960	0.04%
2018/06/20	9	18.08	2	18.35	17.80	7	11,059	0.06%
2018/06/19	1	18.80	3	18.80	18.35	-2	11,059	-0.02%
2018/06/15	18	18.82	14	18.68	18.70	4	11,049	0.04%
2018/06/14	2	18.25	2	18.05	18.05	0	10,765	0.00%
2018/06/13	3	18.23	9	18.27	18.10	-6	10,770	-0.06%
2018/06/12	103	18.72	9	18.39	18.25	94	10,901	0.86%	大買/
2018/06/11	61	19.34	6	19.26	18.95	55	11,008	0.50%
2018/06/08	2	19.23	2	19.13	19.10	0	10,514	0.00%
2018/06/07	4	18.43	0	0.00	18.20	4	10,240	0.04%
2018/06/06	1	18.35	9	18.26	18.20	-8	10,180	-0.08%
2018/06/05	4	17.88	4	18.14	17.85	0	10,018	0.00%
2018/06/04	17	18.18	52	18.18	17.90	-35	10,002	-0.35%
2018/06/01	2	17.50	13	17.86	17.85	-11	10,038	-0.11%
2018/05/31	8	17.57	3	17.80	17.50	5	10,315	0.05%
2018/05/30	4	17.68	5	18.02	17.60	-1	10,292	-0.01%
2018/05/29	9	17.91	9	18.36	17.85	0	10,147	0.00%
2018/05/28	13	17.93	133	17.99	18.00	-120	10,069	-1.19%	大賣/鉅額交易
2018/05/25	79	18.33	35	18.32	18.10	44	10,085	0.44%
2018/05/24	129	17.77	52	17.74	17.75	77	9,745	0.79%	大買/
2018/05/23	12	17.39	20	17.35	17.30	-8	9,606	-0.08%
2018/05/22	92	17.57	118	17.44	17.80	-26	9,825	-0.26%	大賣/
2018/05/21	3	16.15	13	16.20	16.20	-10	9,506	-0.11%
2018/05/18	11	15.71	3	15.85	15.70	8	9,524	0.08%
2018/05/17	0	0.00	6	16.12	15.95	-6	9,733	-0.06%
2018/05/16	29	15.90	2	15.98	15.85	27	9,950	0.27%
2018/05/15	13	16.25	5	16.30	16.10	8	10,144	0.08%
2018/05/14	20	16.43	20	16.55	16.55	0	10,497	0.00%
2018/05/11	1	16.25	7	16.32	16.25	-6	10,575	-0.06%
2018/05/10	3	16.27	0	0.00	16.20	3	10,672	0.03%
2018/05/09	5	16.45	2	16.50	16.45	3	10,885	0.03%
2018/05/08	0	0.00	2	16.33	16.35	-2	10,992	-0.02%
2018/05/07	16	15.90	1	16.05	15.90	15	11,966	0.13%
2018/05/04	12	15.93	0	0.00	15.80	12	12,170	0.10%
2018/05/03	19	16.08	5	15.96	15.90	14	12,251	0.11%
2018/05/02	23	15.76	6	15.87	15.85	17	12,249	0.14%
2018/04/30	0	0.00	2	15.70	15.90	-2	12,346	-0.02%
2018/04/27	0	0.00	11	15.61	15.60	-11	12,556	-0.09%
2018/04/26	10	15.90	8	15.66	15.30	2	12,713	0.02%
2018/04/25	2	16.13	7	16.33	16.30	-5	12,815	-0.04%
2018/04/24	8	16.50	11	16.21	15.85	-3	13,156	-0.02%
2018/04/23	11	17.12	2	17.45	16.90	9	14,917	0.06%
2018/04/20	5	17.59	21	17.84	17.55	-16	15,679	-0.10%
2018/04/19	10	17.79	2	17.95	17.70	8	15,685	0.05%
2018/04/18	5	17.76	0	0.00	17.75	5	15,798	0.03%
2018/04/17	22	18.24	3	17.75	17.55	19	16,022	0.12%
2018/04/16	17	18.38	16	18.40	18.30	1	16,093	0.01%
2018/04/13	18	18.24	8	18.38	18.15	10	16,227	0.06%
2018/04/12	23	19.00	10	19.16	18.50	13	16,365	0.08%
2018/04/11	1	18.50	2	18.10	18.60	-1	15,701	-0.01%
2018/04/10	2	16.65	14	16.84	16.95	-12	15,752	-0.08%
2018/04/09	5	16.84	3	17.10	16.55	2	15,993	0.01%
2018/04/03	2	16.60	14	16.84	17.00	-12	16,127	-0.07%
2018/04/02	5	16.85	23	16.89	16.80	-18	16,570	-0.11%
2018/03/31	25	16.80	69.2	16.52	16.55	-44.2	17,177	-0.26%
2018/03/30	28	17.46	16	17.58	17.10	12	17,208	0.07%
2018/03/29	21	17.89	8	18.02	17.75	13	17,274	0.08%
2018/03/28	9	18.17	7	18.32	18.10	2	17,640	0.01%
2018/03/27	3	18.27	3	18.37	18.40	0	18,281	0.00%
2018/03/26	2	18.00	8	17.94	18.15	-6	18,534	-0.03%
2018/03/23	10	17.34	32	17.51	17.60	-22	19,248	-0.11%
2018/03/22	4	18.83	117	18.18	18.15	-113	20,224	-0.56%	大賣/鉅額交易
2018/03/21	15.2	19.09	12	19.04	18.95	3.2	21,539	0.01%
2018/03/20	10	18.99	0	0.00	18.90	10	22,813	0.04%
2018/03/19	4	19.18	0	0.00	18.95	4	22,827	0.02%
2018/03/16	3	19.60	1	19.40	19.25	2	22,807	0.01%
2018/03/15	2	19.28	16	19.31	19.30	-14	22,687	-0.06%
2018/03/14	4	18.93	5	18.99	18.90	-1	22,511	0.00%
2018/03/13	0	0.00	13	19.15	19.05	-13	22,560	-0.06%
2018/03/12	11	18.88	5	19.11	18.85	6	22,635	0.03%
2018/03/09	12	18.98	6	19.33	19.00	6	22,794	0.03%
2018/03/08	17	19.03	4	19.13	19.05	13	22,885	0.06%
2018/03/07	12	19.30	3	18.85	18.85	9	23,098	0.04%
2018/03/06	3	19.73	5	19.49	19.50	-2	23,089	-0.01%
2018/03/05	3	19.10	12	19.20	19.00	-9	24,155	-0.04%
2018/03/02	9	19.09	10	19.13	19.05	-1	26,818	0.00%
2018/03/01	0	0.00	3	19.25	19.20	-3	28,230	-0.01%
2018/02/27	113	19.46	23	19.39	19.20	90	28,890	0.31%	大買/
2018/02/26	20	19.04	119	19.13	18.95	-99	30,922	-0.32%	大賣/
2018/02/23	59	19.29	22	19.33	19.25	37	32,310	0.11%
2018/02/22	7	19.21	2	19.15	19.35	5	32,584	0.02%
2018/02/21	109	18.42	5	18.23	18.45	104	32,760	0.32%	大買/鉅額交易
2018/02/12	26	17.39	24	17.40	17.45	2	32,731	0.01%
2018/02/09	2	16.58	25	16.85	17.25	-23	32,766	-0.07%
2018/02/08	28	18.16	10	18.14	17.75	18	32,672	0.06%
2018/02/07	29	19.39	7	19.46	18.90	22	32,557	0.07%
2018/02/06	53	19.40	125	19.17	18.85	-72	32,463	-0.22%	大賣/
2018/02/05	25	20.74	12	20.56	20.90	13	32,221	0.04%
2018/02/02	3	21.82	16	21.81	21.50	-13	32,371	-0.04%
2018/02/01	11	21.55	6	21.95	21.40	5	32,749	0.02%
2018/01/31	10	21.56	34	21.53	21.65	-24	34,120	-0.07%
2018/01/30	124	22.48	116	22.55	21.60	8	36,388	0.02%	大買/大賣/
2018/01/29	3	20.47	25	20.76	21.20	-22	37,916	-0.06%
2018/01/26	134	20.70	35	20.46	20.35	99	37,889	0.26%	大買/
2018/01/25	9	20.79	103	20.84	20.30	-94	39,433	-0.24%	大賣/
2018/01/24	17	20.93	12	21.18	20.90	5	39,723	0.01%
2018/01/23	187	20.90	153	21.02	20.65	34	39,770	0.09%	大買/大賣/
2018/01/22	110	20.45	8	20.85	20.50	102	39,783	0.26%	大買/鉅額交易
2018/01/19	18	21.03	13	21.12	21.00	5	40,304	0.01%
2018/01/18	21	21.37	131	21.23	20.90	-110	40,401	-0.27%	大賣/鉅額交易
2018/01/17	342.1	22.18	348	22.21	21.85	-5.9	40,078	-0.01%	大買/大賣/
2018/01/16	101	21.11	266	21.34	21.85	-165	38,351	-0.43%	大買/大賣/鉅額交易
2018/01/15	33	19.96	21	20.06	19.90	12	37,552	0.03%
2018/01/12	3	20.08	20	20.26	19.90	-17	37,450	-0.05%
2018/01/11	108	20.00	9	20.35	19.90	99	37,492	0.26%	大買/
2018/01/10	56	19.76	11	19.55	19.50	45	37,260	0.12%
2018/01/09	8	19.58	4	19.61	19.55	4	37,265	0.01%
2018/01/08	7	20.36	100	20.60	19.95	-93	37,090	-0.25%
2018/01/05	19	20.80	27	21.00	20.75	-8	36,890	-0.02%
2018/01/04	13	21.15	7	20.92	20.90	6	36,732	0.02%
2018/01/03	36	20.97	26	21.12	20.85	10	36,515	0.03%
2018/01/02	16	20.34	12	20.18	20.35	4	36,121	0.01%