輔信 (2405)-富邦-板橋券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
18.70
漲跌
▲0.60
漲幅
+3.31%
成交量
5,504張
產業
上市電腦週邊類股
261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

輔信 (2405)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	4	18.76	15	18.57	18.70	-11	12,082	-0.09%
2024/04/16	18	18.41	2	18.05	18.10	16	12,067	0.13%
2024/04/15	16	19.59	21	19.53	19.20	-5	11,977	-0.04%
2024/04/12	32	19.98	30	19.87	19.95	2	11,939	0.02%
2024/04/11	9	19.41	3	19.47	19.50	6	11,835	0.05%
2024/04/10	15	19.66	36	19.69	19.60	-21	11,896	-0.18%
2024/04/09	5.1	19.25	13	19.21	19.20	-7.9	11,990	-0.07%
2024/04/08	22	19.21	30	18.98	19.10	-8	12,006	-0.07%
2024/04/03	11	18.94	0	18.90	18.85	11	11,959	0.09%
2024/04/02	8	19.15	0	0.00	19.15	8	12,401	0.06%
2024/04/01	3	19.32	38	19.35	19.25	-35	13,872	-0.25%
2024/03/29	0	19.23	45	19.12	19.10	-45	15,061	-0.30%
2024/03/28	17	19.36	20	19.37	19.20	-3	15,340	-0.02%
2024/03/27	52	19.65	30	19.53	19.35	22	15,290	0.14%
2024/03/26	2	18.90	14	18.76	18.70	-12	15,017	-0.08%
2024/03/25	8	19.13	56	19.14	19.20	-48	14,966	-0.32%
2024/03/22	54	19.06	47	19.08	19.00	7	14,960	0.05%
2024/03/21	249	20.00	183	20.01	19.40	66	14,837	0.44%	大買/大賣/
2024/03/20	60	19.61	73	19.81	20.40	-13	14,056	-0.09%
2024/03/19	62	18.67	16	18.60	18.55	46	13,657	0.34%
2024/03/18	16	18.56	24	18.31	18.80	-8	13,687	-0.06%
2024/03/15	2	18.18	15	18.17	18.20	-13	13,685	-0.09%
2024/03/14	5	18.31	10	18.44	18.25	-5	13,739	-0.04%
2024/03/13	15	18.64	10	18.46	18.50	5	14,020	0.04%
2024/03/12	7	19.10	17	19.14	19.05	-10	14,044	-0.07%
2024/03/11	9	19.01	32	18.86	18.85	-23	14,037	-0.16%
2024/03/08	36	18.84	82	18.76	18.50	-46	14,043	-0.33%
2024/03/07	80	19.35	44	19.29	19.05	36	14,091	0.26%
2024/03/06	81	19.96	81	19.95	19.90	0	14,414	0.00%
2024/03/05	58.2	19.91	72.3	19.65	19.85	-14.1	14,325	-0.10%
2024/03/04	43	20.41	39.5	20.29	20.15	3.5	14,294	0.02%
2024/03/01	75.2	20.21	122	20.10	20.05	-46.8	14,364	-0.33%	大賣/
2024/02/29	130	20.55	104	20.52	20.45	26	14,458	0.18%	大買/大賣/
2024/02/27	105.2	20.77	90.5	20.79	20.50	14.7	14,422	0.10%	大買/
2024/02/26	232.7	21.11	115	21.31	21.10	117.7	14,292	0.82%	大買/大賣/鉅額交易
2024/02/23	101.5	20.42	184	20.48	20.55	-82.5	14,304	-0.58%	大買/大賣/
2024/02/22	50	19.39	76	19.44	19.30	-26	14,664	-0.18%
2024/02/21	39.1	18.97	55	19.01	19.15	-15.9	14,812	-0.11%
2024/02/20	261.2	19.60	227	19.65	18.80	34.2	14,974	0.23%	大買/大賣/
2024/02/19	148	19.41	67.2	19.42	19.10	80.8	13,972	0.58%	大買/
2024/02/16	116	18.90	112.4	18.93	18.80	3.7	13,595	0.03%	大買/大賣/
2024/02/15	20	18.04	37.2	18.13	18.15	-17.2	13,208	-0.13%
2024/02/05	5	16.96	4	16.99	16.90	1	12,984	0.01%
2024/02/02	43.2	17.24	12	17.25	17.15	31.2	12,984	0.24%
2024/02/01	5.2	17.14	4	17.25	17.10	1.2	13,003	0.01%
2024/01/31	19	17.21	10	17.25	17.10	9	13,022	0.07%
2024/01/30	14	17.38	4	17.38	17.35	10	13,018	0.08%
2024/01/29	12.1	17.29	10	17.35	17.50	2.1	13,036	0.02%
2024/01/26	4	17.70	4	17.58	17.45	0	13,029	0.00%
2024/01/25	24	17.55	14	17.59	17.55	10	13,033	0.08%
2024/01/24	12	17.93	3	17.75	17.80	9	13,078	0.07%
2024/01/23	11	17.90	4	17.93	17.90	7	13,110	0.05%
2024/01/22	11	17.75	45	18.00	17.80	-34	13,204	-0.26%
2024/01/19	4	17.45	13	17.47	17.30	-9	13,170	-0.07%
2024/01/18	9	17.91	6	17.90	17.40	3	13,357	0.02%
2024/01/17	12	17.65	38	17.74	17.45	-26	13,803	-0.19%
2024/01/16	118	18.31	86	18.18	17.85	32	14,075	0.23%	大買/
2024/01/15	15	17.53	19	17.99	17.95	-4	13,580	-0.03%
2024/01/12	10	17.18	10	17.45	17.15	0	13,488	0.00%
2024/01/11	43	17.69	5	17.56	17.55	38	13,436	0.28%
2024/01/10	5	17.57	16	17.57	17.50	-11	13,440	-0.08%
2024/01/09	41	17.43	53	17.40	17.35	-12	13,398	-0.09%
2024/01/08	11.2	17.99	10	18.20	17.80	1.2	13,353	0.01%
2024/01/05	0.3	17.95	10	17.78	17.85	-9.7	13,374	-0.07%
2024/01/04	46	17.89	47	17.78	17.75	-1	13,373	-0.01%
2024/01/03	28	18.35	19	18.47	18.20	9	13,360	0.07%
2024/01/02	13	18.15	61.1	18.10	18.05	-48.1	13,194	-0.36%
2023/12/29	56.1	18.28	29	18.29	18.15	27.1	13,213	0.21%
2023/12/28	148	18.68	126	18.47	18.30	22	13,146	0.17%	大買/大賣/
2023/12/27	325	19.33	1,374	19.55	19.05	-1,049	12,781	-8.21%	大買/大賣/鉅額交易
2023/12/26	1,168	19.27	242.4	19.01	19.15	925.7	11,542	8.02%	大買/大賣/鉅額交易
2023/12/25	19.2	17.37	25	17.44	17.65	-5.8	10,445	-0.06%
2023/12/22	14	16.55	1	16.55	16.55	13	10,218	0.13%
2023/12/21	10	16.53	22	16.73	16.50	-12	10,286	-0.12%
2023/12/20	3.5	16.76	11	16.72	16.70	-7.5	10,333	-0.07%
2023/12/19	11.2	16.41	14	16.54	16.45	-2.8	10,377	-0.03%
2023/12/15	7	17.00	26	16.98	16.90	-19	10,494	-0.18%
2023/12/14	24.2	17.20	30.7	17.42	17.10	-6.5	10,539	-0.06%
2023/12/13	29	17.69	55.2	17.84	17.65	-26.2	10,516	-0.25%
2023/12/12	7	17.63	14	17.68	17.60	-7	10,777	-0.06%
2023/12/11	31	17.78	18	17.78	17.60	13	10,894	0.12%
2023/12/08	50.3	17.66	55.2	17.81	17.80	-4.9	11,010	-0.04%
2023/12/07	12.1	17.12	17	17.01	17.15	-4.9	11,079	-0.04%
2023/12/06	3.1	16.95	3	17.07	16.90	0.1	11,840	0.00%
2023/12/05	7.5	17.11	24	17.08	16.90	-16.5	12,148	-0.14%
2023/12/04	91.2	17.28	22.3	17.26	17.20	68.9	12,084	0.57%
2023/12/01	65	18.00	36	18.06	17.95	29	11,897	0.24%
2023/11/30	7.7	17.74	10.1	17.61	17.45	-2.5	11,403	-0.02%
2023/11/29	24	17.58	19	17.60	17.60	5	11,334	0.04%
2023/11/28	14	17.30	31	17.38	17.25	-17	11,194	-0.15%
2023/11/27	29	17.54	31.1	17.59	17.30	-2.1	11,000	-0.02%
2023/11/24	41	17.20	24	17.49	17.50	17	10,764	0.16%
2023/11/22	62	18.24	1,085.3	18.46	17.90	-1,023.3	10,301	-9.93%	大賣/鉅額交易
2023/11/21	1,057.6	18.52	153.5	18.15	18.05	904.1	9,476	9.54%	大買/大賣/鉅額交易
2023/11/20	59.2	17.04	33	16.80	16.90	26.2	8,487	0.31%
2023/11/17	71.5	16.36	47.1	16.55	16.55	24.4	8,165	0.30%
2023/11/16	1	15.45	2	15.35	15.45	-1	7,829	-0.01%
2023/11/15	0	0.00	5	15.32	15.25	-5	7,844	-0.06%
2023/11/14	1	15.30	0	0.00	15.20	1	7,864	0.01%
2023/11/13	3	15.27	1	15.25	15.20	2	7,891	0.03%
2023/11/10	2	15.23	3	15.35	15.20	-1	7,894	-0.01%
2023/11/09	14.4	15.82	8	15.67	15.65	6.4	7,868	0.08%
2023/11/08	22	16.40	23	16.03	16.00	-1	7,874	-0.01%
2023/11/07	34.2	16.24	4	16.36	16.35	30.2	7,897	0.38%
2023/11/06	3	16.17	3.2	16.19	16.15	-0.2	7,935	0.00%
2023/11/03	11	15.82	9.3	15.86	15.90	1.7	7,937	0.02%
2023/11/02	3	15.87	24	15.90	15.80	-21	7,987	-0.26%
2023/11/01	11	15.66	3	15.92	15.55	8	8,008	0.10%
2023/10/31	6	16.58	14	16.58	16.25	-8	7,954	-0.10%
2023/10/30	19	16.64	29	16.69	16.50	-10	8,010	-0.12%
2023/10/27	7	16.39	14	16.20	16.15	-7	7,968	-0.09%
2023/10/26	59	16.71	81	16.73	16.25	-22	8,143	-0.27%
2023/10/25	94.3	16.84	1,636.2	16.88	16.65	-1,541.9	8,187	-18.83%	大賣/鉅額交易
2023/10/24	1,519.2	16.72	47	16.45	16.75	1,472.2	8,231	17.89%	大買/鉅額交易
2023/10/23	2	15.23	0	0.00	15.25	2	9,056	0.02%
2023/10/20	1	14.55	1	14.70	14.75	0	9,430	0.00%
2023/10/19	5	14.94	0.3	14.85	14.90	4.7	9,702	0.05%
2023/10/18	15	15.00	6	15.13	14.90	9	10,122	0.09%
2023/10/17	9.1	15.48	0	0.00	15.35	9.1	10,918	0.08%
2023/10/16	32.3	15.35	5.5	15.47	15.40	26.8	11,423	0.23%
2023/10/13	7	16.21	53	15.81	15.75	-46	11,534	-0.40%
2023/10/12	23	16.30	7	16.38	16.20	16	11,490	0.14%
2023/10/11	9.2	16.13	2.1	16.00	16.00	7.1	11,465	0.06%
2023/10/06	1.2	16.35	1	16.55	16.65	0.2	11,430	0.00%
2023/10/05	28	16.59	6	16.35	16.35	22	11,382	0.19%
2023/10/04	1	16.45	5	16.47	16.45	-4	11,314	-0.04%
2023/10/03	20	16.30	2.5	16.49	16.25	17.5	11,322	0.15%
2023/10/02	27	16.73	13	16.65	16.65	14	11,301	0.12%
2023/09/28	37	16.25	18	16.28	16.25	19	11,102	0.17%
2023/09/27	3	16.02	14	16.03	15.90	-11	11,050	-0.10%
2023/09/26	14	15.86	98	16.24	15.80	-84	11,060	-0.76%
2023/09/25	23	16.02	45	16.06	16.10	-22	11,084	-0.20%
2023/09/22	13	15.84	2	16.00	16.05	11	11,063	0.10%
2023/09/21	4.2	15.75	9	15.63	15.60	-4.8	11,061	-0.04%
2023/09/20	6	16.05	11	15.86	15.75	-5	11,230	-0.04%
2023/09/19	2	15.98	54	15.95	16.00	-52	11,290	-0.46%
2023/09/18	11	15.98	47.1	16.01	15.85	-36.1	11,475	-0.31%
2023/09/15	121.1	16.20	73	16.22	16.25	48.1	11,741	0.41%	大買/
2023/09/14	41	15.91	14	15.85	15.70	27	11,824	0.23%
2023/09/13	50	15.78	57	15.65	15.65	-7	11,935	-0.06%
2023/09/12	19.1	15.88	45	15.84	15.60	-26	12,010	-0.22%
2023/09/11	199	15.95	179	16.03	16.05	20	11,731	0.17%	大買/大賣/
2023/09/08	66	14.93	17	14.97	15.15	49	11,132	0.44%
2023/09/07	5	13.98	1	14.15	13.80	4	10,773	0.04%
2023/09/06	21	14.06	3	14.10	14.05	18	10,774	0.17%
2023/09/05	1	14.00	2	14.03	14.10	-1	10,751	-0.01%
2023/09/04	1	13.60	0.3	13.80	13.85	0.7	10,729	0.01%
2023/09/01	2	14.05	0	0.00	13.95	2	10,700	0.02%
2023/08/31	3	13.98	14	13.91	14.00	-11	10,696	-0.10%
2023/08/30	2	14.23	0	0.00	14.20	2	10,678	0.02%
2023/08/29	1	14.00	2	14.15	14.15	-1	10,679	-0.01%
2023/08/28	5	14.56	0	0.00	14.20	5	10,651	0.05%
2023/08/25	2	14.88	2	15.00	14.80	0	10,599	0.00%
2023/08/24	18	15.09	31	14.96	14.90	-13	10,582	-0.12%
2023/08/23	0	0.00	2	14.75	14.70	-2	10,555	-0.02%
2023/08/22	0	0.00	2	14.75	14.65	-2	10,533	-0.02%
2023/08/21	0	0.00	1	14.95	14.95	-1	10,502	-0.01%
2023/08/18	14	14.97	13	14.63	14.55	1	10,477	0.01%
2023/08/17	0	0.00	4	14.76	14.95	-4	10,451	-0.04%
2023/08/16	0	0.00	0.1	14.50	14.45	-0.1	10,395	0.00%
2023/08/15	0	0.00	6	14.49	14.50	-6	10,366	-0.06%
2023/08/14	2	14.23	60	14.10	14.20	-58	10,341	-0.56%
2023/08/11	3.1	14.58	12	14.74	14.50	-8.9	10,290	-0.09%
2023/08/10	25	14.89	2	15.05	14.80	23	10,203	0.23%
2023/08/09	0	0.00	40	14.94	14.90	-40	10,106	-0.40%
2023/08/08	3.1	15.28	2	15.38	15.20	1.1	10,048	0.01%
2023/08/07	13	15.09	11	15.34	15.25	2	9,989	0.02%
2023/08/04	57	15.30	21	15.15	15.15	36	9,921	0.36%
2023/08/02	18	15.26	12	15.03	15.05	6	9,869	0.06%
2023/08/01	15	15.76	15	15.53	15.50	0	9,718	0.00%
2023/07/31	39	15.95	55	15.93	15.65	-16	9,589	-0.17%
2023/07/28	57	16.16	67	16.11	16.10	-10	9,302	-0.11%
2023/07/27	67	17.42	66	17.45	16.95	1	8,969	0.01%
2023/07/26	204	16.89	147	17.14	17.10	57	8,348	0.68%	大買/大賣/
2023/07/25	34	15.83	50	16.44	16.65	-16	7,099	-0.23%
2023/07/24	73	15.54	12	15.43	15.35	61	6,678	0.91%
2023/07/21	40	15.76	251.1	15.50	15.00	-211.1	6,374	-3.31%	大賣/鉅額交易
2023/07/20	119	15.60	38	16.00	16.15	81	5,937	1.36%	大買/
2023/07/19	26.1	14.88	76.5	15.10	15.25	-50.4	5,092	-0.99%
2023/07/18	22	13.96	17	14.09	13.90	5	4,587	0.11%
2023/07/14	1.1	13.65	0	0.00	13.65	1.1	4,502	0.02%
2023/07/13	0	0.00	6	13.73	13.70	-6	4,502	-0.13%
2023/07/12	0	0.00	3	13.35	13.25	-3	4,435	-0.07%
2023/07/11	8.1	13.52	0	0.00	13.45	8.1	4,407	0.18%
2023/07/10	2	13.60	2	13.60	13.55	0	4,412	0.00%
2023/07/07	24	14.38	41	14.25	14.30	-17	4,315	-0.39%
2023/07/06	2	14.75	4	14.85	14.75	-2	4,227	-0.05%
2023/07/05	5	14.86	9	14.96	14.80	-4	4,162	-0.10%
2023/07/04	14.2	14.55	1	14.65	14.60	13.2	4,074	0.32%
2023/07/03	3	14.80	300	14.76	14.70	-297	3,975	-7.47%	大賣/鉅額交易
2023/06/30	18	14.72	0	0.00	14.70	18	3,856	0.47%
2023/06/29	0	0.00	1	14.85	14.75	-1	3,814	-0.03%
2023/06/28	10	14.85	8	15.01	14.75	2	3,729	0.05%
2023/06/27	2	14.55	55	14.83	14.85	-53	3,509	-1.51%
2023/06/26	546	14.93	14.6	14.83	14.45	531.4	3,315	16.03%	大買/鉅額交易
2023/06/21	20	14.98	20	15.19	15.20	0	3,031	0.00%
2023/06/20	18	15.13	396	15.14	15.05	-378	2,650	-14.26%	大賣/鉅額交易
2023/06/19	4	14.71	30	14.86	14.55	-26	2,214	-1.17%
2023/06/16	311	13.83	14.1	14.05	14.25	297	1,927	15.40%	大買/鉅額交易
2023/06/15	12	13.51	7	13.49	13.55	5	1,636	0.31%
2023/06/14	36	13.41	121	13.67	13.90	-85	1,510	-5.63%	大賣/
2023/06/13	7	12.81	1	12.85	12.85	6	1,241	0.48%
2023/06/12	20	12.90	3	12.88	12.75	17	1,238	1.37%
2023/06/08	3	12.65	1	12.65	12.60	2	1,237	0.16%
2023/06/07	0	0.00	20	12.80	12.85	-20	1,253	-1.60%
2023/06/06	1.1	12.76	0	0.00	12.75	1.1	1,261	0.09%
2023/06/05	1	12.85	0	0.00	12.85	1	1,288	0.08%
2023/06/02	0	0.00	1	12.80	12.80	-1	1,453	-0.07%
2023/06/01	20.1	12.70	1	12.70	12.70	19.1	1,471	1.30%
2023/05/31	2	12.65	0	0.00	12.65	2	1,474	0.14%
2023/05/30	1.1	12.52	1	12.55	12.50	0.1	1,478	0.01%
2023/05/29	4	12.68	3	12.67	12.60	1	1,478	0.07%
2023/05/26	0.1	12.40	0	0.00	12.25	0.1	1,463	0.01%
2023/05/25	1.1	12.46	0	0.00	12.45	1.1	1,472	0.07%
2023/05/24	3.1	12.53	3	12.53	12.55	0.1	1,485	0.01%
2023/05/23	3.1	12.21	3	12.42	12.40	0.1	1,482	0.01%
2023/05/11	1	11.90	0	0.00	11.95	1	1,820	0.05%
2023/05/09	1	12.50	0	0.00	12.35	1	1,844	0.05%
2023/05/08	0	0.00	3	12.75	12.70	-3	1,842	-0.16%
2023/05/05	5	12.74	0	0.00	12.75	5	1,856	0.27%
2023/04/25	3	12.50	56	12.40	12.30	-53	1,891	-2.80%
2023/04/24	0	0.00	4	12.60	12.65	-4	1,912	-0.21%
2023/04/21	1	12.50	20	12.62	12.60	-19	1,912	-0.99%
2023/04/20	7	12.99	0	0.00	12.85	7	1,883	0.37%
2023/04/19	19	13.37	3	13.47	13.25	16	1,830	0.87%
2023/04/18	2	13.13	0	0.00	13.00	2	1,753	0.11%
2023/04/17	0	12.85	2	13.00	13.00	-2	1,713	-0.12%
2023/04/14	0	0.00	1	12.90	12.80	-1	1,685	-0.06%
2023/04/13	0	0.00	2	12.90	12.85	-2	1,668	-0.12%
2023/04/12	22	12.79	0	0.00	12.75	22	1,621	1.36%
2023/04/11	5	12.40	2	12.50	12.50	3	1,595	0.19%
2023/04/10	1	12.20	0	0.00	12.25	1	1,593	0.06%
2023/04/07	0	0.00	2	12.20	12.15	-2	1,589	-0.13%
2023/04/06	0	12.65	0	0.00	12.25	0	1,585	0.00%
2023/03/31	0	0.00	3	12.30	12.25	-3	1,584	-0.19%
2023/03/30	1	12.00	1	12.20	12.20	0	1,582	0.00%
2023/03/29	0	0.00	1	12.40	12.25	-1	1,588	-0.06%
2023/03/28	0	0.00	1	12.40	12.35	-1	1,603	-0.06%
2023/03/27	2	12.50	6	12.57	12.45	-4	1,613	-0.25%
2023/03/24	2	12.40	0	0.00	12.40	2	1,623	0.12%
2023/03/23	0	12.82	1	12.35	12.35	-1	1,617	-0.06%
2023/03/20	0	12.50	3	12.10	12.15	-3	1,621	-0.18%
2023/03/16	0	0.00	42	11.90	11.95	-42	1,625	-2.58%
2023/03/15	0	12.35	0	0.00	12.25	0	1,631	0.00%
2023/03/14	1	12.30	0	0.00	12.30	1	1,700	0.06%
2023/03/13	10	12.20	0	0.00	12.30	10	1,727	0.58%
2023/03/10	0	12.75	0	0.00	12.60	0	1,744	0.00%
2023/03/08	9	12.89	0	0.00	13.05	9	1,785	0.50%
2023/03/07	11	13.13	2	13.25	13.15	9	1,768	0.51%
2023/03/06	0	12.65	0	0.00	12.90	0	1,623	0.00%
2023/03/03	0	12.70	1	12.65	12.65	-1	1,605	-0.06%
2023/02/24	2	12.80	3	12.70	12.60	-1	1,609	-0.06%
2023/02/23	3	12.70	0	0.00	12.75	3	1,623	0.18%
2023/02/20	2	12.85	30	12.75	12.80	-28	1,653	-1.69%
2023/02/16	5	12.70	1	12.80	12.75	4	1,678	0.24%
2023/02/15	2.1	12.70	5	12.55	12.55	-2.9	1,709	-0.17%
2023/02/14	24.2	12.90	4	12.90	12.80	20.2	1,711	1.18%
2023/02/13	19	13.01	13	12.98	12.90	6	1,659	0.36%
2023/02/10	10	12.65	27	12.74	12.70	-17	1,692	-1.00%
2023/02/09	0	0.00	1	12.45	12.25	-1	1,856	-0.05%
2023/02/06	0	0.00	3	12.37	12.30	-3	1,846	-0.16%
2023/02/03	4	12.30	0	0.00	12.40	4	1,857	0.22%
2023/02/02	3	12.40	1	12.35	12.40	2	1,855	0.11%
2023/02/01	1	12.00	2	12.08	12.05	-1	1,839	-0.05%
2023/01/31	3	12.00	1	12.05	12.05	2	1,834	0.11%
2023/01/30	0	0.00	1	11.70	11.85	-1	1,836	-0.05%
2023/01/17	1	11.65	0	0.00	11.55	1	1,838	0.05%
2023/01/13	12	11.85	0	0.00	11.75	12	1,849	0.65%
2023/01/12	2	11.98	1	11.90	11.95	1	1,858	0.05%
2023/01/11	0	0.00	4	11.81	11.80	-4	1,833	-0.22%
2023/01/10	0	0.00	1	11.80	11.70	-1	1,839	-0.05%
2023/01/09	0	0.00	1	11.80	11.80	-1	1,866	-0.05%
2022/12/26	1	11.80	0	0.00	11.75	1	2,380	0.04%
2022/12/23	1.1	11.71	0	0.00	11.80	1.1	2,408	0.05%
2022/12/20	0	0.00	100	12.01	11.70	-100	2,533	-3.95%
2022/12/19	15.1	12.11	0	0.00	12.05	15.1	2,575	0.59%
2022/12/16	3	12.40	0.3	12.40	12.30	2.8	2,618	0.11%
2022/12/14	2	12.60	0	0.00	12.60	2	2,686	0.07%
2022/12/13	1	12.55	2	12.60	12.50	-1	2,702	-0.04%
2022/12/12	2	12.55	6	12.52	12.50	-4	2,724	-0.15%
2022/12/09	1	12.80	1	12.70	12.65	0	2,781	0.00%
2022/12/08	0	0.00	1	12.80	12.80	-1	2,844	-0.04%
2022/12/07	56	12.64	5.3	12.74	12.60	50.8	2,876	1.76%
2022/12/06	19	13.05	1	13.20	12.75	18	2,908	0.62%
2022/12/05	1	13.35	0	0.00	13.25	1	2,930	0.03%
2022/12/02	7	13.37	22	13.43	13.45	-15	2,986	-0.50%
2022/12/01	2	13.18	6	13.30	13.15	-4	3,060	-0.13%
2022/11/30	0.5	13.05	1.1	13.00	13.10	-0.6	3,168	-0.02%
2022/11/29	2	12.93	5	12.95	12.85	-3	3,302	-0.09%
2022/11/28	1	12.95	58	12.95	12.90	-57	3,896	-1.46%
2022/11/25	2	12.80	0.1	12.70	12.60	1.9	4,134	0.05%
2022/11/22	3	12.53	0	0.00	12.50	3	5,027	0.06%
2022/11/21	1	12.65	2	12.65	12.65	-1	5,308	-0.02%
2022/11/18	0.1	12.80	21	12.83	12.80	-20.9	6,254	-0.33%
2022/11/16	3	12.75	1	12.75	12.80	2	6,759	0.03%
2022/11/15	2	12.78	2	12.90	12.80	0	6,915	0.00%
2022/11/14	0	0.00	15	12.90	12.95	-15	6,935	-0.22%
2022/11/11	0	12.70	0	0.00	12.65	0	6,944	0.00%
2022/11/10	1	12.65	12	12.64	12.80	-11	7,024	-0.16%
2022/11/09	1	13.00	0	0.00	12.85	1	7,213	0.01%
2022/11/08	0	0.00	17	13.13	13.00	-17	7,223	-0.24%
2022/11/07	6	12.43	1	12.35	12.40	5	7,105	0.07%
2022/11/04	0	0.00	4	12.01	12.10	-4	6,951	-0.06%
2022/11/03	2	11.75	0	0.00	11.85	2	6,989	0.03%
2022/11/01	4	11.65	0	0.00	11.65	4	7,118	0.06%
2022/10/31	3	11.37	3	11.40	11.35	0	7,177	0.00%
2022/10/28	1	11.20	0	0.00	11.20	1	7,208	0.01%
2022/10/27	5	11.44	2	11.30	11.50	3	7,263	0.04%
2022/10/26	4	11.21	2	11.30	11.20	2	7,306	0.03%
2022/10/25	15	11.40	15	11.45	11.30	0	7,328	0.00%
2022/10/24	1	11.55	0	0.00	11.40	1	7,424	0.01%
2022/10/20	8	11.56	0	0.00	11.55	8	7,686	0.10%
2022/10/19	0	11.95	0	0.00	11.80	0	7,716	0.00%
2022/10/18	51	11.95	0	0.00	11.95	51	7,725	0.66%
2022/10/14	0	12.10	0	0.00	11.90	0	7,811	0.00%
2022/10/13	0	0.00	4	12.15	11.55	-4	7,816	-0.05%
2022/10/12	7	12.29	0	0.00	12.30	7	7,818	0.09%
2022/10/07	29	12.82	15.1	12.88	12.95	13.9	7,911	0.18%
2022/10/04	5	12.80	3	12.77	12.75	2	7,915	0.03%
2022/10/03	0	0.00	2	12.45	12.50	-2	7,861	-0.03%
2022/09/29	1	12.40	0	0.00	12.40	1	7,875	0.01%
2022/09/28	1	12.25	6	12.15	12.10	-5	7,871	-0.06%
2022/09/26	53	12.81	18	12.92	12.65	35	7,826	0.45%
2022/09/23	73	13.61	1	13.75	13.40	72	7,802	0.92%
2022/09/22	8	14.05	1	14.05	13.95	7	7,778	0.09%
2022/09/21	3	13.93	0	0.00	13.80	3	7,875	0.04%
2022/09/20	0	0.00	6	14.05	14.10	-6	7,935	-0.08%
2022/09/19	3.1	13.83	5	13.78	13.80	-1.9	7,961	-0.02%
2022/09/16	1.1	13.92	1	14.00	13.90	0.1	7,956	0.00%
2022/09/15	2	14.60	2	14.58	14.30	0	7,954	0.00%
2022/09/13	15.1	14.44	4	14.45	14.45	11.1	7,923	0.14%
2022/09/12	57	14.55	4	14.68	14.55	53	7,918	0.67%
2022/09/08	7	14.98	11	14.81	15.00	-4	7,853	-0.05%
2022/09/07	15.2	14.72	2.1	14.74	14.80	13.1	7,843	0.17%
2022/09/06	56	14.74	11	15.06	14.60	45	7,763	0.58%
2022/09/05	5	15.67	1	15.35	15.30	4	7,670	0.05%
2022/09/02	20.1	16.23	11	16.23	15.85	9.1	7,605	0.12%
2022/09/01	29	15.88	16	15.57	15.50	13	7,048	0.18%
2022/08/31	24	15.88	11	15.88	15.90	13	6,894	0.19%
2022/08/30	32.1	15.57	29.1	15.61	16.10	3	6,706	0.04%
2022/08/29	3.1	14.60	17.2	14.72	14.65	-14.1	6,612	-0.21%
2022/08/26	80	15.50	30	15.82	15.40	50	6,490	0.77%
2022/08/25	131.1	16.22	275.1	16.14	15.70	-144	6,247	-2.31%	大買/大賣/鉅額交易
2022/08/24	4	15.45	36	15.60	15.95	-32	5,302	-0.60%
2022/08/23	5.1	14.53	7	14.60	14.50	-1.9	4,883	-0.04%
2022/08/22	18	14.53	9	14.61	14.55	9	4,877	0.19%
2022/08/19	3	14.37	5	14.41	14.40	-2	4,782	-0.04%
2022/08/18	16	14.30	5	14.40	14.30	11	4,992	0.22%
2022/08/17	101	14.45	18	14.51	14.40	83	5,263	1.58%	大買/
2022/08/16	18	14.43	19	14.37	14.45	-1	5,881	-0.02%
2022/08/15	1	14.05	1	14.05	13.95	0	5,949	0.00%
2022/08/12	70	13.75	3	13.75	13.75	67	6,031	1.11%
2022/08/11	2.1	13.90	0	0.00	13.85	2.1	6,206	0.03%
2022/08/10	2.1	14.25	21	14.22	14.20	-19	6,563	-0.29%
2022/08/09	0	0.00	1	14.00	14.05	-1	6,499	-0.02%
2022/08/08	0.1	14.10	55	14.01	14.05	-54.9	6,551	-0.84%
2022/08/05	0	0.00	18	13.85	13.70	-18	6,466	-0.28%
2022/08/04	15	13.12	0	0.00	13.20	15	6,448	0.23%
2022/08/03	0	0.00	12	13.48	13.35	-12	6,423	-0.19%
2022/08/01	0	0.00	2	13.65	13.65	-2	6,362	-0.03%
2022/07/29	6	13.66	2	13.75	13.65	4	6,338	0.06%
2022/07/28	36	13.94	11	13.90	13.90	25	6,246	0.40%
2022/07/27	0	0.00	6	13.50	13.45	-6	6,025	-0.10%
2022/07/26	4	13.38	0	0.00	13.25	4	5,985	0.07%
2022/07/25	0	0.00	10	13.30	13.30	-10	5,952	-0.17%
2022/07/22	3	13.25	13	13.26	13.30	-10	5,951	-0.17%
2022/07/21	1	13.05	5	13.03	13.05	-4	5,923	-0.07%
2022/07/20	0	0.00	1	12.65	12.70	-1	5,888	-0.02%
2022/07/18	1	12.60	0	12.70	12.75	1	5,909	0.02%
2022/07/15	1	12.90	3	12.72	12.65	-2	5,940	-0.03%
2022/07/13	3	12.53	13	12.52	12.50	-10	5,936	-0.17%
2022/07/12	1	12.15	0	0.00	12.05	1	6,007	0.02%
2022/07/11	1	12.55	0	0.00	12.55	1	6,104	0.02%
2022/07/08	0	0.00	2	12.60	12.70	-2	6,117	-0.03%
2022/07/05	1	12.40	2	12.33	12.35	-1	6,167	-0.02%
2022/07/04	1	11.85	0	0.00	11.80	1	6,134	0.02%
2022/07/01	1	12.10	0	0.00	11.85	1	6,152	0.02%
2022/06/30	1	12.70	0	0.00	12.40	1	6,143	0.02%
2022/06/29	3	13.00	1	13.10	12.95	2	6,131	0.03%
2022/06/28	3	13.13	0	0.00	12.85	3	5,996	0.05%
2022/06/27	0	0.00	3	13.05	13.00	-3	5,971	-0.05%
2022/06/24	0	12.50	11	12.50	12.50	-11	5,929	-0.19%
2022/06/23	15	12.46	4	12.51	12.50	11	5,922	0.19%
2022/06/22	1	12.55	0	0.00	12.20	1	5,890	0.02%
2022/06/21	0	0.00	2	12.40	12.60	-2	5,875	-0.03%
2022/06/20	0	0.00	5	12.05	12.00	-5	5,874	-0.09%
2022/06/17	0.2	12.60	50	12.60	12.45	-49.8	5,839	-0.85%
2022/06/16	21	12.92	0	0.00	12.75	21	5,843	0.36%
2022/06/15	3	12.85	1	12.95	12.95	2	5,791	0.03%
2022/06/14	2	12.90	1	12.80	13.00	1	5,822	0.02%
2022/06/13	2	13.60	21	13.44	13.30	-19	5,787	-0.33%
2022/06/10	30	13.86	23	13.85	13.75	7	5,753	0.12%
2022/06/09	16	14.02	12	14.21	14.15	4	5,790	0.07%
2022/06/08	24	14.11	3	14.00	13.95	21	5,874	0.36%
2022/06/07	37	14.03	51	14.15	14.00	-14	5,809	-0.24%
2022/06/06	3	13.60	3	13.70	13.65	0	5,475	0.00%
2022/06/02	22	13.57	1	13.60	13.55	21	5,498	0.38%
2022/06/01	1	13.70	11	13.56	13.60	-10	5,482	-0.18%
2022/05/31	12	13.72	2	13.85	13.65	10	5,471	0.18%
2022/05/30	4	13.74	1	13.90	13.70	3	5,433	0.06%
2022/05/27	1	13.55	6	13.80	13.60	-5	5,370	-0.09%
2022/05/26	30	13.76	16	13.92	13.80	14	5,304	0.26%
2022/05/25	15	13.82	5	13.84	13.70	10	5,066	0.20%
2022/05/24	86	13.92	112	14.31	13.50	-26	4,802	-0.54%	大賣/
2022/05/23	23	13.35	19	13.72	14.15	4	4,071	0.10%
2022/05/20	7	13.28	5	13.15	12.90	2	3,816	0.05%
2022/05/19	9	13.12	22	13.00	13.25	-13	3,694	-0.35%
2022/05/18	37	12.94	41	12.99	13.25	-4	3,523	-0.11%
2022/05/16	2	12.35	1	12.25	12.05	1	3,118	0.03%
2022/05/12	2	12.05	0	0.00	11.85	2	3,064	0.07%
2022/05/11	0	0.00	1	12.05	12.10	-1	3,028	-0.03%
2022/05/10	2	12.10	7	11.91	12.10	-5	3,050	-0.16%
2022/05/09	0.1	12.00	1	11.80	11.70	-0.9	3,073	-0.03%
2022/05/05	1	12.35	0	0.00	12.35	1	3,126	0.03%
2022/04/29	1	12.30	13	12.65	12.30	-12	3,218	-0.37%
2022/04/28	0	0.00	10	12.35	12.35	-10	3,268	-0.31%
2022/04/27	0.1	12.35	0	0.00	12.30	0.1	3,288	0.00%
2022/04/26	2	12.85	0	0.00	12.80	2	3,294	0.06%
2022/04/25	33.1	13.05	3	12.95	12.95	30.1	3,369	0.89%
2022/04/22	31	13.58	26	13.56	13.55	5	3,462	0.14%
2022/04/21	6	13.93	2	13.90	13.85	4	3,518	0.11%
2022/04/20	14	13.99	7	14.15	13.90	7	3,531	0.20%
2022/04/19	5	14.22	7	14.35	14.15	-2	3,545	-0.06%
2022/04/18	26	14.61	145	14.62	14.55	-119	3,609	-3.30%	大賣/鉅額交易
2022/04/15	32	13.73	12	13.50	13.90	20	3,442	0.58%
2022/04/14	0	0.00	0.2	13.40	13.35	-0.2	3,598	0.00%
2022/04/12	0	0.00	4	13.15	13.10	-4	4,096	-0.10%
2022/04/11	71	13.13	21	13.15	13.10	50	4,197	1.19%
2022/04/08	0	0.00	0	14.00	13.85	0	4,390	0.00%
2022/04/07	81	13.88	1	13.85	13.75	80	4,870	1.64%
2022/04/06	0	14.60	0.1	14.19	14.15	-0.1	5,137	0.00%
2022/04/01	2	13.95	0	0.00	13.90	2	5,280	0.04%
2022/03/31	0	14.15	0	0.00	14.00	0	5,379	0.00%
2022/03/30	6	14.41	9	14.21	14.20	-3	5,507	-0.05%
2022/03/29	51	13.85	0	0.00	13.85	51	5,581	0.91%
2022/03/25	0	0.00	251	14.03	14.05	-251	5,895	-4.26%	大賣/鉅額交易
2022/03/24	13	14.20	10	14.08	14.20	3	6,044	0.05%
2022/03/23	0	0.00	1	14.20	14.25	-1	6,153	-0.02%
2022/03/22	0	14.35	0	0.00	14.20	0	6,318	0.00%
2022/03/21	0	14.85	3	14.40	14.35	-3	6,696	-0.04%
2022/03/17	151.3	14.40	1	14.55	14.30	150.3	7,767	1.93%	大買/鉅額交易
2022/03/16	97	14.28	6	14.26	14.40	91	8,284	1.10%
2022/03/15	1	14.10	6	14.30	14.10	-5	8,879	-0.06%
2022/03/14	14	14.79	8	14.82	14.75	6	9,054	0.07%
2022/03/11	65	15.07	12	15.39	15.40	53	8,975	0.59%
2022/03/10	5	13.65	3.1	14.31	14.50	1.9	8,787	0.02%
2022/03/09	1	13.15	0	0.00	13.20	1	8,768	0.01%
2022/03/08	1.1	13.32	3	13.10	13.05	-1.9	8,868	-0.02%
2022/03/07	20	12.90	10	12.85	12.90	10	8,818	0.11%
2022/03/04	5	13.41	11	13.46	13.35	-6	8,796	-0.07%
2022/03/03	4	13.64	0	0.00	13.60	4	8,805	0.05%
2022/02/25	1	13.40	4	13.40	13.45	-3	8,895	-0.03%
2022/02/24	1.5	13.52	18	13.46	13.40	-16.5	8,876	-0.19%
2022/02/23	1	13.95	0	0.00	14.00	1	8,831	0.01%
2022/02/22	3	13.90	1	13.90	13.90	2	8,825	0.02%
2022/02/21	2	14.35	1	14.30	14.35	1	8,801	0.01%
2022/02/18	5	14.36	10	14.35	14.40	-5	8,798	-0.06%
2022/02/17	0	14.70	31	14.61	14.45	-31	8,778	-0.35%
2022/02/16	1	14.75	0	0.00	14.70	1	8,769	0.01%
2022/02/15	1	14.40	6	14.60	14.45	-5	8,745	-0.06%
2022/02/14	3	14.07	2	14.05	14.10	1	8,749	0.01%
2022/02/11	2	14.65	3	14.70	14.60	-1	8,729	-0.01%
2022/02/10	3	15.00	0	0.00	14.80	3	8,718	0.03%
2022/02/09	9	14.88	3	15.05	14.95	6	8,689	0.07%
2022/02/08	1	14.50	19	14.42	14.50	-18	8,653	-0.21%
2022/02/07	6	13.35	8	14.40	14.40	-2	8,637	-0.02%
2022/01/26	1	14.20	2	14.30	14.15	-1	8,577	-0.01%
2022/01/25	13	14.43	11	14.35	14.10	2	8,564	0.02%
2022/01/24	1	14.65	0	0.00	14.50	1	8,529	0.01%
2022/01/21	2	14.68	10	14.63	14.55	-8	8,479	-0.09%
2022/01/20	0	0.00	10	15.10	15.20	-10	8,424	-0.12%
2022/01/19	9	15.22	0	0.00	15.25	9	8,418	0.11%
2022/01/18	12	15.45	238	15.38	15.40	-226	8,385	-2.70%	大賣/鉅額交易
2022/01/17	25	15.72	3	16.08	16.15	22	8,281	0.27%
2022/01/14	1	14.70	47	14.52	14.80	-46	8,150	-0.56%
2022/01/13	2	15.45	3	15.33	15.15	-1	8,044	-0.01%
2022/01/12	7	15.59	2	15.58	15.50	5	7,967	0.06%
2022/01/11	24	15.74	30	15.74	15.40	-6	7,881	-0.08%
2022/01/10	16	16.09	27	16.10	16.20	-11	7,734	-0.14%
2022/01/07	30	16.81	34	16.81	16.60	-4	7,596	-0.05%
2022/01/06	39	18.06	21	18.12	18.05	18	7,325	0.25%
2022/01/05	40	19.73	24	19.30	18.95	16	7,129	0.22%
2022/01/04	18	18.55	10	18.69	18.90	8	6,818	0.12%
2022/01/03	51	18.90	8.2	19.24	18.85	42.8	6,724	0.64%
2021/12/30	62	20.36	82	20.45	20.30	-20	6,467	-0.31%
2021/12/29	100	20.19	22	20.15	20.40	78	5,980	1.30%
2021/12/28	91	19.28	8	19.18	19.30	83	5,674	1.46%
2021/12/27	34	19.75	8	19.74	19.70	26	5,504	0.47%
2021/12/24	11	19.46	15	19.45	19.70	-4	5,393	-0.07%
2021/12/23	0	0.00	14	19.16	19.25	-14	5,230	-0.27%
2021/12/22	33	19.42	40	19.21	19.15	-7	5,115	-0.14%
2021/12/21	9	18.28	24	18.20	18.60	-15	4,899	-0.31%
2021/12/20	17	17.69	13	17.66	17.70	4	4,779	0.08%
2021/12/17	20	18.46	16	19.01	18.30	4	4,599	0.09%
2021/12/16	21	18.58	11	18.86	18.80	10	4,456	0.22%
2021/12/15	55	18.80	57	19.08	19.10	-2	4,262	-0.05%
2021/12/14	180	19.56	125	19.57	20.20	55	3,860	1.42%	大買/大賣/
2021/12/13	0	0.00	17	18.60	18.60	-17	2,868	-0.59%
2021/12/10	37	16.31	52	16.86	16.95	-15	2,728	-0.55%
2021/12/09	60	15.10	56	15.36	15.45	4	2,147	0.19%
2021/12/08	257	13.04	58.6	13.88	14.05	198.4	1,511	13.13%	大買/鉅額交易
2021/12/07	1	12.90	13	12.80	12.80	-12	1,273	-0.94%
2021/12/06	1	12.60	0	0.00	12.70	1	1,259	0.08%
2021/12/03	12	12.64	13	12.67	12.65	-1	1,244	-0.08%
2021/12/02	29	13.00	2	12.85	13.00	27	1,187	2.27%
2021/12/01	1	12.40	0	0.00	12.30	1	1,074	0.09%
2021/11/30	0	0.00	2	12.08	12.05	-2	1,062	-0.19%
2021/11/29	1	11.90	11	12.10	11.90	-10	1,054	-0.95%
2021/11/26	3	12.42	23	12.32	12.30	-20	1,030	-1.94%
2021/11/25	28	12.83	117	12.80	12.85	-89	982	-9.06%	大賣/
2021/11/23	0	0.00	3	12.20	12.20	-3	887	-0.34%
2021/11/19	5	12.05	7	12.11	12.25	-2	878	-0.23%
2021/11/18	0	0.00	1	12.15	12.25	-1	871	-0.11%
2021/11/17	16	12.28	2	12.25	12.30	14	863	1.62%
2021/11/15	0	0.00	3	12.03	12.20	-3	852	-0.35%
2021/11/12	1	12.10	0	0.00	12.10	1	838	0.12%
2021/11/11	1	12.50	100	12.20	12.20	-99	837	-11.82%
2021/11/08	0	0.00	60	12.09	12.10	-60	827	-7.25%
2021/11/04	0	0.00	7	12.00	11.95	-7	823	-0.85%
2021/11/02	11	12.10	0	0.00	11.90	11	809	1.36%
2021/11/01	0	0.00	2	12.00	12.10	-2	795	-0.25%
2021/10/27	0	0.00	2	11.70	12.00	-2	770	-0.26%
2021/10/26	0	0.00	1	11.50	11.40	-1	740	-0.13%
2021/10/21	0	11.55	0	0.00	11.30	0	757	0.00%
2021/10/20	3	11.35	9	11.39	11.30	-6	783	-0.77%
2021/10/15	5	11.35	20	11.50	11.30	-15	829	-1.81%
2021/10/08	20	11.40	21	11.20	11.40	-1	809	-0.12%
2021/10/06	0	0.00	1	10.40	10.40	-1	802	-0.12%
2021/10/01	1	11.00	1	10.90	10.75	0	871	0.00%
2021/09/29	0	0.00	40	10.80	10.90	-40	868	-4.61%
2021/09/28	0	11.00	0	0.00	10.90	0	861	0.00%
2021/09/22	21	10.35	0	0.00	10.30	21	930	2.26%
2021/09/16	2	10.55	0	0.00	10.50	2	954	0.21%
2021/09/14	0	0.00	1	10.55	10.55	-1	969	-0.10%
2021/09/13	1	10.75	0	0.00	10.60	1	982	0.10%
2021/09/10	8	10.50	0	0.00	10.60	8	1,009	0.79%
2021/09/08	0	0.00	1	10.20	10.15	-1	1,028	-0.10%
2021/08/26	2	10.55	0	0.00	10.50	2	1,161	0.17%
2021/08/23	1	10.45	0	0.00	10.55	1	1,266	0.08%
2021/08/20	15	10.20	2	10.25	10.20	13	1,308	0.99%
2021/08/19	0.1	10.40	0	0.00	10.30	0.1	1,370	0.01%
2021/08/18	5	10.50	0	0.00	10.50	5	1,479	0.34%
2021/08/17	1	10.60	0	0.00	10.40	1	1,506	0.07%
2021/08/16	3	10.70	2	10.65	10.65	1	1,518	0.07%
2021/08/13	2	10.80	0	0.00	10.80	2	1,519	0.13%
2021/08/12	53	11.25	0	0.00	11.15	53	1,520	3.49%
2021/08/11	3	11.65	0	0.00	11.50	3	1,533	0.20%
2021/08/10	100	11.75	0	0.00	11.65	100	1,568	6.37%
2021/08/06	1	11.85	0	0.00	11.85	1	1,711	0.06%
2021/08/05	1	11.85	10	11.90	11.85	-9	1,780	-0.51%
2021/08/03	100	11.90	11	11.90	11.90	89	1,960	4.54%
2021/07/29	0	0.00	10	11.90	11.95	-10	2,092	-0.48%
2021/07/28	0.1	11.90	0	0.00	11.90	0.1	2,124	0.00%
2021/07/26	42	12.39	2	12.20	12.25	40	2,252	1.78%
2021/07/22	1	11.70	1	11.75	11.75	0	2,326	0.00%
2021/07/21	1	11.65	0	0.00	11.70	1	2,378	0.04%
2021/07/19	3	12.05	0	0.00	12.05	3	2,455	0.12%
2021/07/16	1	12.05	4	12.08	12.05	-3	2,549	-0.12%
2021/07/15	10	12.05	1	12.10	12.15	9	2,607	0.35%
2021/07/14	0	0.00	0	12.25	12.00	0	2,699	0.00%
2021/07/12	2	12.50	4	12.40	12.55	-2	2,946	-0.07%
2021/07/09	0	0.00	30	12.03	11.95	-30	2,926	-1.03%
2021/07/08	1	12.15	16	12.20	12.10	-15	3,033	-0.49%
2021/07/06	0	0.00	1	12.15	12.15	-1	3,256	-0.03%
2021/06/30	22	12.18	0	0.00	12.20	22	3,673	0.60%
2021/06/29	5	11.91	10	11.97	11.90	-5	3,720	-0.13%
2021/06/28	13	12.15	0	0.00	12.10	13	3,739	0.35%
2021/06/25	2	12.30	8	12.36	12.30	-6	3,780	-0.16%
2021/06/23	0	0.00	13	12.32	12.25	-13	4,054	-0.32%
2021/06/22	3	12.22	0	0.00	12.20	3	4,090	0.07%
2021/06/21	1	12.30	10	12.40	12.30	-9	4,139	-0.22%
2021/06/18	1	12.75	10	12.85	12.75	-9	4,421	-0.20%
2021/06/17	0	0.00	2	12.85	12.85	-2	4,820	-0.04%
2021/06/16	1	12.80	9	12.93	12.80	-8	4,924	-0.16%
2021/06/11	1	13.05	1	13.05	12.95	0	5,117	0.00%
2021/06/09	0	0.00	1	13.05	12.80	-1	5,114	-0.02%
2021/06/08	1	12.80	0	0.00	12.75	1	5,111	0.02%
2021/06/07	3	12.80	4	12.50	12.70	-1	5,113	-0.02%
2021/06/04	1	12.90	2	12.90	12.90	-1	5,102	-0.02%
2021/06/03	1	13.00	3	13.10	13.05	-2	5,096	-0.04%
2021/06/02	2	13.00	9	13.01	13.00	-7	5,089	-0.14%
2021/06/01	6	13.13	6	12.98	13.20	0	5,080	0.00%
2021/05/31	19	12.98	9	12.98	12.90	10	5,058	0.20%
2021/05/28	12	13.18	5	13.16	13.15	7	5,020	0.14%
2021/05/27	4	13.04	1	12.95	12.90	3	4,992	0.06%
2021/05/26	11	12.98	17	13.07	13.25	-6	4,940	-0.12%
2021/05/25	3	12.25	13	12.17	12.25	-10	4,848	-0.21%
2021/05/24	13	11.85	1	11.55	11.95	12	4,842	0.25%
2021/05/21	10	11.75	0	0.00	11.70	10	4,853	0.21%
2021/05/19	0.1	11.70	0	0.00	11.70	0.1	4,880	0.00%
2021/05/18	0	11.50	4	11.70	11.85	-4	4,881	-0.08%
2021/05/17	21	10.80	20	10.85	10.80	1	4,852	0.02%
2021/05/14	6	12.30	20	12.65	11.90	-14	4,802	-0.29%
2021/05/13	21.3	12.22	19	11.99	12.25	2.3	4,726	0.05%
2021/05/12	17.2	12.20	21	12.01	11.80	-3.8	4,666	-0.08%
2021/05/11	7	13.14	4	13.35	13.00	3	4,585	0.07%
2021/05/10	8	14.01	20	14.01	14.05	-12	4,508	-0.27%
2021/05/07	4	13.25	4	13.30	13.45	0	4,449	0.00%
2021/05/06	0	0.00	10	13.32	13.15	-10	4,442	-0.23%
2021/05/05	7	13.01	0	0.00	12.90	7	4,423	0.16%
2021/05/04	3	12.50	39	12.64	12.75	-36	4,451	-0.81%
2021/05/03	2	13.90	5	13.81	13.65	-3	4,396	-0.07%
2021/04/29	7	14.42	11	14.41	14.25	-4	4,354	-0.09%
2021/04/28	6	14.33	8	14.41	14.45	-2	4,328	-0.05%
2021/04/27	2	14.65	6	14.64	14.50	-4	4,320	-0.09%
2021/04/26	19	14.43	14	14.56	14.40	5	4,278	0.12%
2021/04/23	1	14.30	3	14.05	14.35	-2	4,232	-0.05%
2021/04/22	48	14.49	14	14.26	14.00	34	4,220	0.81%
2021/04/21	5	14.59	5	14.61	14.55	0	4,150	0.00%
2021/04/20	14	14.72	7	14.79	14.85	7	4,164	0.17%
2021/04/19	19	14.91	100	14.93	15.10	-81	4,136	-1.96%
2021/04/16	5	14.12	28	14.19	14.35	-23	3,937	-0.58%
2021/04/15	5	14.04	6	14.07	14.05	-1	3,908	-0.03%
2021/04/14	24	13.94	69	13.70	14.00	-45	3,919	-1.15%
2021/04/13	23	14.55	31	14.28	14.15	-8	3,905	-0.20%
2021/04/12	73	14.54	18	14.48	14.70	55	3,861	1.42%
2021/04/09	18	14.03	24	14.13	14.15	-6	3,825	-0.16%
2021/04/08	71	14.50	6	14.60	14.40	65	3,830	1.70%
2021/04/07	45	14.31	45	14.25	14.75	0	3,766	0.00%
2021/04/06	3	13.75	19	13.71	13.65	-16	3,785	-0.42%
2021/04/01	19	13.64	5	13.75	13.60	14	4,140	0.34%
2021/03/31	5	13.84	5	13.86	13.80	0	4,304	0.00%
2021/03/30	15	13.87	18	13.86	13.80	-3	4,279	-0.07%
2021/03/29	17	13.90	28	14.10	13.90	-11	4,259	-0.26%
2021/03/26	11	13.40	9	13.79	13.95	2	4,131	0.05%
2021/03/25	5	13.10	18	13.11	13.05	-13	4,124	-0.32%
2021/03/24	16	13.20	16	13.24	13.35	0	4,184	0.00%
2021/03/23	75	13.54	61	13.25	13.10	14	4,180	0.34%
2021/03/22	69	13.80	54	14.07	14.10	15	3,908	0.38%
2021/03/19	5	12.58	12	12.74	12.85	-7	3,546	-0.20%
2021/03/18	25	12.36	5	12.29	12.30	20	3,497	0.57%
2021/03/17	4	12.15	19	12.33	12.50	-15	3,543	-0.42%
2021/03/16	4	11.56	6	11.83	11.90	-2	3,677	-0.05%
2021/03/12	3	11.35	0	0.00	11.45	3	4,020	0.07%
2021/03/11	3	11.42	0	0.00	11.45	3	4,040	0.07%
2021/03/10	2	11.40	0	0.00	11.30	2	4,058	0.05%
2021/03/09	1	11.60	0	0.00	11.35	1	4,100	0.02%
2021/03/05	3	11.72	6	11.69	11.65	-3	4,232	-0.07%
2021/03/04	2	11.90	0	0.00	11.80	2	4,264	0.05%
2021/03/03	0	0.00	1	11.70	11.80	-1	4,298	-0.02%
2021/03/02	2	11.90	0	0.00	11.65	2	4,294	0.05%
2021/02/26	1	12.00	0	0.00	11.85	1	4,289	0.02%
2021/02/25	0	0.00	7	12.00	12.00	-7	4,293	-0.16%
2021/02/24	1	12.15	0	0.00	11.90	1	4,303	0.02%
2021/02/23	1	12.15	3	12.20	12.15	-2	4,297	-0.05%
2021/02/22	2	12.05	29	12.14	12.00	-27	4,300	-0.63%
2021/02/19	0	0.00	9	11.80	11.95	-9	4,272	-0.21%
2021/02/18	0	0.00	22	11.52	11.85	-22	4,262	-0.52%
2021/02/17	15	11.22	0	0.00	11.25	15	4,249	0.35%
2021/02/03	10	11.50	0	0.00	11.50	10	4,258	0.23%
2021/02/02	0	0.00	7	11.36	11.40	-7	4,244	-0.16%
2021/02/01	5	11.33	3	11.35	11.25	2	4,234	0.05%
2021/01/29	11	11.83	5	11.75	11.50	6	4,222	0.14%
2021/01/28	9	11.79	1	11.85	11.85	8	4,201	0.19%
2021/01/27	2	11.80	0	0.00	11.80	2	4,178	0.05%
2021/01/26	4	11.69	5	11.86	11.80	-1	4,159	-0.02%
2021/01/25	0	0.00	7	11.50	11.40	-7	4,095	-0.17%
2021/01/21	9	11.16	2	11.40	11.25	7	4,036	0.17%
2021/01/20	19	11.44	0	0.00	11.05	19	4,009	0.47%
2021/01/19	2	11.90	199	11.84	11.85	-197	3,966	-4.97%	大賣/鉅額交易
2021/01/18	0	0.00	1	11.85	11.90	-1	3,955	-0.03%
2021/01/15	1	11.80	0	0.00	11.80	1	3,974	0.03%
2021/01/14	1	12.35	8	12.38	12.30	-7	3,981	-0.18%
2021/01/13	12	12.65	30	12.80	12.70	-18	3,945	-0.46%
2021/01/12	15	11.98	2	12.28	12.65	13	3,857	0.34%
2021/01/11	3	12.15	9	12.14	12.15	-6	3,791	-0.16%
2021/01/08	2	11.80	4	11.88	11.90	-2	3,764	-0.05%
2021/01/07	12	11.97	10	11.75	12.05	2	3,730	0.05%
2021/01/06	16	12.15	19	11.94	11.90	-3	3,686	-0.08%
2021/01/05	3	12.93	19	12.80	12.65	-16	3,585	-0.45%
2021/01/04	7	13.26	3	13.32	13.10	4	3,512	0.11%
2020/12/31	44	13.13	2	13.10	13.20	42	3,432	1.22%
2020/12/30	13	13.00	28	13.00	12.90	-15	3,356	-0.45%
2020/12/29	39	13.29	31	13.24	13.20	8	3,275	0.24%
2020/12/28	57	13.06	43	13.35	13.55	14	3,069	0.46%
2020/12/25	14	12.23	83	12.21	12.35	-69	2,664	-2.59%
2020/12/24	2	11.25	0	0.00	11.25	2	2,433	0.08%
2020/12/22	3	11.55	2	11.30	11.25	1	2,390	0.04%
2020/12/21	3	12.07	1	12.20	11.95	2	2,337	0.09%
2020/12/18	8	12.08	4	12.08	11.85	4	2,268	0.18%
2020/12/17	0	0.00	4	11.78	11.70	-4	2,167	-0.18%
2020/12/16	7	11.48	5	11.55	11.25	2	2,131	0.09%
2020/12/14	2	11.35	11	11.60	11.65	-9	2,065	-0.44%
2020/12/11	15	11.50	19	11.66	11.40	-4	2,005	-0.20%
2020/12/10	41	11.90	35	11.74	12.00	6	1,874	0.32%
2020/12/09	36	11.44	54	11.51	11.85	-18	1,612	-1.12%
2020/12/08	19	10.38	29	10.36	10.80	-10	1,382	-0.72%
2020/12/07	15	10.02	0	0.00	9.97	15	1,281	1.17%
2020/12/04	2	9.98	2	10.00	9.98	0	1,260	0.00%
2020/12/03	6	10.00	28	10.11	9.95	-22	1,269	-1.73%
2020/12/02	34	10.18	18	10.24	10.20	16	1,232	1.30%
2020/12/01	9	9.90	14	9.82	9.94	-5	1,124	-0.44%
2020/11/30	5	9.80	41	9.77	9.83	-36	1,095	-3.29%
2020/11/27	0	0.00	74	9.68	9.64	-74	1,048	-7.06%
2020/11/26	12	9.49	3	9.49	9.49	9	1,008	0.89%
2020/11/24	0	9.72	7	9.44	9.44	-7	1,004	-0.70%
2020/11/23	0	0.00	10	9.51	9.50	-10	992	-1.01%
2020/11/20	0	0.00	103	9.50	9.43	-103	961	-10.71%	大賣/鉅額交易
2020/11/19	3	9.33	63	9.42	9.40	-60	946	-6.34%
2020/11/18	0	0.00	1	9.32	9.24	-1	914	-0.11%
2020/11/17	6	9.17	3	9.17	9.22	3	907	0.33%
2020/11/16	7	9.17	0	0.00	9.12	7	922	0.76%
2020/11/13	0	0.00	105	9.39	9.35	-105	927	-11.32%	大賣/鉅額交易
2020/11/12	0	0.00	1	9.05	9.06	-1	962	-0.10%
2020/11/03	0	0.00	2	8.94	8.94	-2	1,033	-0.19%
2020/10/30	0	0.00	3	8.86	8.83	-3	1,054	-0.28%
2020/10/23	5	9.25	0	0.00	9.15	5	1,137	0.44%
2020/10/20	50	8.80	0	0.00	8.79	50	1,073	4.66%
2020/10/16	1	8.80	0	0.00	8.83	1	1,083	0.09%
2020/10/15	10	8.94	0	0.00	8.91	10	1,086	0.92%
2020/10/08	5	8.91	0	0.00	8.94	5	1,108	0.45%
2020/10/07	0	0.00	0.1	9.60	8.95	-0.1	1,106	-0.01%
2020/10/05	1	8.95	0.3	9.22	8.95	0.7	1,131	0.06%
2020/09/28	5	9.00	0	0.00	8.99	5	1,182	0.42%
2020/09/25	50	9.05	18.2	9.01	8.95	31.8	1,205	2.64%
2020/09/21	2	9.53	2	9.46	9.48	0	1,353	0.00%
2020/09/16	0	0.00	1	9.27	9.22	-1	1,381	-0.07%
2020/09/14	0	0.00	0	9.33	9.25	0	1,389	0.00%
2020/09/11	112	9.21	0	0.00	9.19	112	1,390	8.05%	大買/鉅額交易
2020/09/10	0	0.00	0	9.59	9.47	0	1,360	0.00%
2020/09/09	10	9.52	0	0.00	9.52	10	1,357	0.74%
2020/09/08	1	9.51	8	9.70	9.43	-7	1,351	-0.52%
2020/09/07	2	9.33	3	9.41	9.36	-1	1,327	-0.08%
2020/09/04	30	9.28	10	9.31	9.27	20	1,327	1.51%
2020/09/03	5	9.33	23	9.33	9.33	-18	1,332	-1.35%
2020/09/02	0	0.00	10	9.31	9.31	-10	1,320	-0.76%
2020/08/31	1	9.30	0	0.00	9.26	1	1,402	0.07%
2020/08/27	0	0.00	6	9.26	9.26	-6	1,412	-0.42%
2020/08/25	2	9.20	1.4	9.24	9.19	0.6	1,410	0.04%
2020/08/24	3	9.15	0	0.00	9.13	3	1,406	0.21%
2020/08/21	8	9.14	0	0.00	9.14	8	1,410	0.57%
2020/08/20	23	9.04	0	0.00	9.00	23	1,409	1.63%
2020/08/19	2	9.52	4	9.53	9.44	-2	1,387	-0.14%
2020/08/18	27	9.76	37	9.80	9.72	-10	1,366	-0.73%
2020/08/17	34	9.38	20	9.31	9.50	14	1,294	1.08%
2020/08/14	0	0.00	10	9.17	9.15	-10	1,249	-0.80%
2020/08/13	1	9.10	3	9.08	9.04	-2	1,253	-0.16%
2020/08/12	5	8.99	8	9.06	8.98	-3	1,282	-0.23%
2020/08/11	5	9.13	22	9.14	9.11	-17	1,293	-1.31%
2020/08/06	20	9.42	0	0.00	9.28	20	1,310	1.53%
2020/08/05	13	9.30	0	0.00	9.30	13	1,306	0.99%
2020/08/04	5	9.30	0	0.00	9.29	5	1,313	0.38%
2020/08/03	4	9.33	0	0.00	9.31	4	1,311	0.31%
2020/07/31	5	9.49	0	0.00	9.48	5	1,310	0.38%
2020/07/30	15	9.49	25	9.75	9.65	-10	1,308	-0.76%
2020/07/29	36	9.07	3	9.40	9.60	33	1,267	2.60%
2020/07/28	9	8.95	15	9.08	8.95	-6	1,255	-0.48%
2020/07/27	4	9.22	0	0.00	9.17	4	1,267	0.32%
2020/07/24	26	9.43	0	0.00	9.34	26	1,316	1.98%
2020/07/22	16	9.68	3	9.71	9.61	13	1,325	0.98%
2020/07/20	3	9.30	1	9.34	9.50	2	1,324	0.15%
2020/07/17	10	9.70	4	9.50	9.34	6	1,331	0.45%
2020/07/16	5	9.63	0	0.00	9.63	5	1,338	0.37%
2020/07/15	1	9.60	10	9.78	9.61	-9	1,353	-0.67%
2020/07/14	10	9.85	9	9.78	9.72	1	1,417	0.07%
2020/07/13	4	9.81	0	0.00	9.79	4	1,491	0.27%
2020/07/10	4	9.89	0	0.00	9.80	4	1,503	0.27%
2020/07/09	1	10.10	10	10.25	10.05	-9	1,495	-0.60%
2020/07/08	2	10.10	0	0.00	10.20	2	1,483	0.13%
2020/07/07	4	10.13	52	10.11	10.10	-48	1,465	-3.27%
2020/07/06	5	10.30	0	0.00	10.15	5	1,459	0.34%
2020/07/03	10	10.13	5	10.14	10.10	5	1,449	0.34%
2020/07/02	16	10.19	4	10.20	10.15	12	1,448	0.83%
2020/07/01	57	10.43	0	0.00	10.40	57	1,421	4.01%
2020/06/30	120	9.98	16	9.99	9.90	104	1,334	7.79%	大買/鉅額交易
2020/06/29	21	9.46	22	9.85	10.05	-1	1,280	-0.08%
2020/06/23	2	9.27	0	0.00	9.22	2	1,235	0.16%
2020/06/22	7	9.31	0	0.00	9.26	7	1,236	0.57%
2020/06/19	0	0.00	1	9.41	9.37	-1	1,242	-0.08%
2020/06/18	6	9.29	10	9.34	9.38	-4	1,245	-0.32%
2020/06/17	3	9.30	0	0.00	9.30	3	1,244	0.24%
2020/06/16	2	9.22	0	0.00	9.23	2	1,262	0.16%
2020/06/15	2	9.24	0	0.00	9.16	2	1,296	0.15%
2020/06/12	60	9.25	2	9.20	9.29	58	1,316	4.41%
2020/06/10	50	9.87	2	9.83	9.81	48	1,337	3.59%
2020/06/09	3	9.95	0	0.00	9.93	3	1,380	0.22%
2020/06/08	13	10.04	12	10.01	9.99	1	1,403	0.07%
2020/06/05	18	10.15	21	10.05	10.25	-3	1,390	-0.22%
2020/06/04	25	9.67	2	9.71	9.98	23	1,353	1.70%
2020/06/03	1	9.64	0	0.00	9.65	1	1,359	0.07%
2020/06/01	0	0.00	3	9.55	9.53	-3	1,367	-0.22%
2020/05/29	1	9.36	0	0.00	9.38	1	1,370	0.07%
2020/05/28	9	9.53	0	0.00	9.43	9	1,379	0.65%
2020/05/27	3	9.57	0	0.00	9.57	3	1,385	0.22%
2020/05/25	8	9.57	0	0.00	9.55	8	1,392	0.57%
2020/05/22	1	9.70	2	9.83	9.70	-1	1,404	-0.07%
2020/05/19	14	9.99	15	10.00	9.95	-1	1,410	-0.07%
2020/05/18	17	9.68	9	10.00	10.10	8	1,390	0.58%
2020/05/15	3	9.62	6	9.64	9.62	-3	1,360	-0.22%
2020/05/14	11	9.98	8	10.09	9.82	3	1,359	0.22%
2020/05/12	1	9.85	0	0.00	9.88	1	1,359	0.07%
2020/05/11	3	9.78	0	0.00	9.90	3	1,359	0.22%
2020/05/08	5	9.89	0	0.00	9.80	5	1,369	0.36%
2020/05/05	4	9.96	0	0.00	9.90	4	1,390	0.29%
2020/04/30	25	10.20	0	0.00	10.15	25	1,400	1.78%
2020/04/29	0	0.00	3	10.15	10.40	-3	1,407	-0.21%
2020/04/28	3	9.68	0	0.00	9.72	3	1,366	0.22%
2020/04/23	1	9.66	0	0.00	9.64	1	1,549	0.06%
2020/04/20	0	0.00	1	9.85	9.82	-1	1,554	-0.06%
2020/04/17	9	9.80	69	9.95	9.81	-60	1,546	-3.88%
2020/04/16	10	9.01	6	9.59	9.86	4	1,494	0.27%
2020/04/15	0	0.00	14	8.46	8.97	-14	1,432	-0.98%
2020/04/14	0	0.00	1	8.21	8.16	-1	1,411	-0.07%
2020/04/13	3	8.08	0	0.00	8.09	3	1,411	0.21%
2020/04/10	5	8.13	0	0.00	8.22	5	1,415	0.35%
2020/04/09	0	0.00	2	8.30	8.20	-2	1,432	-0.14%
2020/04/08	1	8.10	1	8.06	8.20	0	1,428	0.00%
2020/04/07	10	7.96	14	7.89	7.91	-4	1,418	-0.28%
2020/04/06	0	7.73	2	7.42	7.56	-2	1,408	-0.14%
2020/04/01	3	7.28	2	7.30	7.32	1	1,426	0.07%
2020/03/31	4	7.32	1	7.22	7.20	3	1,426	0.21%
2020/03/30	5	7.19	0	0.00	7.20	5	1,424	0.35%
2020/03/27	52	7.19	0	0.00	7.10	52	1,424	3.65%
2020/03/25	5	7.12	0	0.00	7.02	5	1,413	0.35%
2020/03/24	0	0.00	10	6.80	6.80	-10	1,412	-0.71%
2020/03/23	10	6.47	0	0.00	6.40	10	1,408	0.71%
2020/03/20	13	6.64	5	6.72	6.72	8	1,406	0.57%
2020/03/19	0	0.00	4	6.19	6.24	-4	1,397	-0.29%
2020/03/18	0	0.00	10	6.64	6.75	-10	1,368	-0.73%
2020/03/17	3	6.59	5	6.79	6.50	-2	1,359	-0.15%
2020/03/16	13	7.53	3	7.16	7.16	10	1,354	0.74%
2020/03/13	15	7.33	11	7.40	7.55	4	1,343	0.30%
2020/03/12	1	8.18	1	8.20	8.12	0	1,300	0.00%
2020/03/11	0	0.00	3	9.10	8.90	-3	1,281	-0.23%
2020/03/10	3	8.84	0	0.00	9.11	3	1,275	0.24%
2020/03/09	3	9.47	44	9.46	9.30	-41	1,259	-3.25%
2020/03/06	3	9.95	0	0.00	9.97	3	1,257	0.24%
2020/03/05	2	10.10	0	0.00	10.15	2	1,292	0.15%
2020/03/04	2	9.93	0	0.00	9.94	2	1,300	0.15%
2020/03/03	10	10.00	5	10.03	10.05	5	1,337	0.37%
2020/03/02	0	0.00	42	9.69	9.91	-42	1,431	-2.93%
2020/02/27	5	10.12	0	0.00	10.05	5	1,485	0.34%
2020/02/26	0	0.00	3	10.33	10.35	-3	1,544	-0.19%
2020/02/25	2	10.30	0	0.00	10.40	2	1,550	0.13%
2020/02/24	3	10.60	1	10.55	10.55	2	1,537	0.13%
2020/02/21	0	0.00	13	10.85	10.80	-13	1,537	-0.85%
2020/02/20	0	0.00	5	10.85	10.90	-5	1,535	-0.33%
2020/02/19	4	10.83	0	0.00	10.80	4	1,539	0.26%
2020/02/17	0	0.00	1	10.80	10.85	-1	1,550	-0.06%
2020/02/14	10	10.97	83	10.96	10.90	-73	1,549	-4.71%
2020/02/13	0	11.30	1	11.05	11.00	-1	1,546	-0.06%
2020/02/12	5	11.10	7	11.10	11.10	-2	1,553	-0.13%
2020/02/11	5	11.11	0	0.00	11.25	5	1,566	0.32%
2020/02/10	2	10.60	1	11.15	11.25	1	1,596	0.06%
2020/02/07	0	0.00	6	10.70	10.65	-6	1,712	-0.35%
2020/02/06	0	0.00	11	10.75	10.80	-11	1,710	-0.64%
2020/02/05	0	0.00	9	10.71	10.60	-9	1,709	-0.53%
2020/02/04	5	10.55	0	0.00	10.80	5	1,701	0.29%
2020/02/03	8	10.26	10	10.30	10.30	-2	1,687	-0.12%
2020/01/31	20	11.26	0	0.00	11.25	20	1,657	1.21%
2020/01/30	48	11.26	26	11.26	11.40	22	1,648	1.33%
2020/01/20	0	0.00	14	12.34	12.35	-14	1,590	-0.88%
2020/01/17	22	12.80	2	12.75	12.65	20	1,584	1.26%
2020/01/16	0	0.00	3	12.30	12.45	-3	1,477	-0.20%
2020/01/15	5	12.30	2	12.25	12.20	3	1,450	0.21%
2020/01/13	15	12.30	1	12.25	12.30	14	1,455	0.96%
2020/01/09	0	0.00	1	12.00	12.20	-1	1,450	-0.07%
2020/01/08	1	12.05	7	12.10	12.00	-6	1,447	-0.41%
2020/01/07	0	0.00	6	11.99	11.95	-6	1,468	-0.41%
2020/01/06	6	12.10	1	12.05	12.05	5	1,536	0.33%
2020/01/03	0	0.00	18	12.09	12.05	-18	1,682	-1.07%
2020/01/02	2	12.25	5	12.25	12.30	-3	1,692	-0.18%
2019/12/31	7	12.24	9	12.26	12.20	-2	1,690	-0.12%
2019/12/30	2	12.28	0	0.00	12.30	2	1,685	0.12%
2019/12/27	0	0.00	13	12.43	12.45	-13	1,685	-0.77%
2019/12/25	1	12.15	3	12.20	12.10	-2	1,661	-0.12%
2019/12/24	5	12.25	0	0.00	12.25	5	1,668	0.30%
2019/12/23	1	12.05	0	0.00	12.05	1	1,683	0.06%
2019/12/20	16	12.19	0	0.00	12.05	16	1,684	0.95%
2019/12/19	2	12.15	0	0.00	12.15	2	1,683	0.12%
2019/12/18	3	12.25	0	0.00	12.25	3	1,676	0.18%
2019/12/13	11	12.05	0	0.00	12.00	11	1,666	0.66%
2019/12/12	2	12.13	1	12.15	12.10	1	1,657	0.06%
2019/12/11	0	0.00	15	12.35	12.15	-15	1,650	-0.91%
2019/12/09	3	12.40	0	0.00	12.35	3	1,632	0.18%
2019/12/05	3	12.50	0	0.00	12.50	3	1,626	0.18%
2019/12/03	2	12.70	1	12.65	12.65	1	1,645	0.06%
2019/12/02	1	12.40	3	12.67	12.80	-2	1,687	-0.12%
2019/11/29	14	12.56	5	12.73	12.45	9	1,651	0.54%
2019/11/28	15	12.80	0	0.00	12.60	15	1,649	0.91%
2019/11/27	9	12.75	23	12.49	12.85	-14	1,610	-0.87%
2019/11/26	12	12.47	0	0.00	12.35	12	1,508	0.80%
2019/11/25	3	12.70	39	12.58	12.65	-36	1,444	-2.49%
2019/11/22	2	12.00	103	11.94	11.90	-101	1,376	-7.34%	大賣/鉅額交易
2019/11/18	15	11.95	0	0.00	11.95	15	1,373	1.09%
2019/11/15	1	11.90	33	12.00	11.95	-32	1,370	-2.33%
2019/11/14	2	11.95	0	0.00	11.85	2	1,374	0.15%
2019/11/11	10	12.02	10	12.18	11.95	0	1,365	0.00%
2019/11/08	3	12.25	0	0.00	12.25	3	1,347	0.22%
2019/11/07	12	12.46	3	12.45	12.45	9	1,342	0.67%
2019/11/06	6	12.65	24	12.79	13.00	-18	1,290	-1.39%
2019/11/05	7	11.99	0	0.00	11.95	7	1,154	0.61%
2019/11/04	0	0.00	1	11.95	11.95	-1	1,168	-0.09%
2019/11/01	8	11.95	5	11.90	11.90	3	1,177	0.25%
2019/10/30	0	0.00	12	11.95	11.95	-12	1,200	-1.00%
2019/10/28	7	12.04	1	11.95	11.95	6	1,233	0.49%
2019/10/25	5	12.08	16	12.00	12.00	-11	1,266	-0.87%
2019/10/24	1	12.25	0	0.00	12.25	1	1,276	0.08%
2019/10/21	6	12.50	0	0.00	12.40	6	1,740	0.34%
2019/10/18	70	12.56	5	12.63	12.60	65	1,744	3.73%
2019/10/16	4	12.35	0	0.00	12.20	4	1,738	0.23%
2019/10/15	12	12.47	0	0.00	12.30	12	1,736	0.69%
2019/10/14	32	13.08	15	12.60	12.50	17	1,731	0.98%
2019/10/09	60	12.69	23	12.84	12.80	37	1,682	2.20%
2019/10/08	0	0.00	13	11.84	12.15	-13	1,540	-0.84%
2019/10/02	0	0.00	3	11.60	11.65	-3	1,537	-0.20%
2019/09/26	0	0.00	3	11.85	11.80	-3	1,555	-0.19%
2019/09/25	10	12.20	0	0.00	12.15	10	1,541	0.65%
2019/09/23	6	12.40	3	12.35	12.35	3	1,545	0.19%
2019/09/20	0	0.00	1	12.25	12.25	-1	1,556	-0.06%
2019/09/19	0	0.00	1	12.10	12.10	-1	1,555	-0.06%
2019/09/16	3	12.30	0	0.00	12.15	3	1,562	0.19%
2019/09/12	20	12.54	16	12.48	12.45	4	1,566	0.26%
2019/09/10	0	0.00	2	12.45	12.40	-2	1,563	-0.13%
2019/09/09	0	0.00	1	12.45	12.50	-1	1,557	-0.06%
2019/09/06	0	0.00	8	12.48	12.40	-8	1,560	-0.51%
2019/09/05	2	12.50	15	12.53	12.50	-13	1,568	-0.83%
2019/09/04	19	12.50	13	12.62	12.70	6	1,545	0.39%
2019/09/03	0	0.00	10	12.00	12.00	-10	1,499	-0.67%
2019/09/02	26	11.93	0	0.00	12.15	26	1,503	1.73%
2019/08/30	1	11.80	0	0.00	11.80	1	1,493	0.07%
2019/08/29	0	0.00	4	11.70	11.70	-4	1,497	-0.27%
2019/08/28	0	0.00	2	11.70	11.70	-2	1,509	-0.13%
2019/08/26	0	0.00	10	11.80	11.70	-10	1,594	-0.63%
2019/08/21	2	11.90	1	12.00	11.95	1	1,678	0.06%
2019/08/16	1	11.60	0	0.00	11.80	1	1,676	0.06%
2019/08/13	0	0.00	5	11.81	11.80	-5	1,670	-0.30%
2019/08/12	1	11.95	1	11.90	11.90	0	1,679	0.00%
2019/08/08	1	11.80	7	11.80	11.80	-6	1,667	-0.36%
2019/08/07	4	11.88	0	0.00	11.75	4	1,665	0.24%
2019/08/06	1	11.40	5	11.75	11.85	-4	1,673	-0.24%
2019/08/05	3	11.95	0	0.00	11.80	3	1,656	0.18%
2019/08/02	3	12.05	2	12.10	12.15	1	1,649	0.06%
2019/08/01	4	12.55	0	0.00	12.50	4	1,645	0.24%
2019/07/31	2	12.65	10	12.55	12.65	-8	1,641	-0.49%
2019/07/30	21	12.55	61	12.55	12.45	-40	1,631	-2.45%
2019/07/29	13	12.84	0	0.00	12.85	13	1,608	0.81%
2019/07/26	7	13.10	0	0.00	13.15	7	1,571	0.45%
2019/07/25	15	13.22	21	13.15	13.15	-6	1,544	-0.39%
2019/07/24	9	13.52	21	13.62	13.60	-12	1,482	-0.81%
2019/07/23	2	12.60	59	13.03	13.20	-57	1,278	-4.46%
2019/07/18	4	11.91	0	0.00	11.85	4	1,116	0.36%
2019/07/17	4	12.14	1	12.30	12.10	3	1,109	0.27%
2019/07/15	1	12.05	10	11.95	12.20	-9	1,094	-0.82%
2019/07/12	10	11.95	1	12.00	12.00	9	1,089	0.83%
2019/07/11	0	0.00	9	11.88	12.00	-9	1,097	-0.82%
2019/07/10	0	0.00	2	11.95	11.90	-2	1,096	-0.18%
2019/07/08	3	12.18	0	0.00	12.05	3	1,135	0.26%
2019/07/05	1	12.20	1	12.15	12.20	0	1,196	0.00%
2019/06/27	0	0.00	1	11.80	11.90	-1	1,395	-0.07%
2019/06/25	2	11.90	1	11.65	11.60	1	1,420	0.07%
2019/06/21	0	0.00	5	11.93	11.85	-5	1,525	-0.33%
2019/06/19	1	11.90	3	11.90	11.85	-2	1,656	-0.12%
2019/06/18	0	0.00	1	11.85	11.85	-1	1,683	-0.06%
2019/06/17	4	12.00	0	0.00	11.95	4	1,868	0.21%
2019/06/14	1	12.20	12	12.22	12.00	-11	1,896	-0.58%
2019/06/13	0	0.00	7	11.71	12.20	-7	1,915	-0.37%
2019/06/11	12	11.82	10	11.90	11.85	2	1,998	0.10%
2019/06/10	0	0.00	5	12.20	12.15	-5	2,212	-0.23%
2019/06/06	3	12.08	0	0.00	11.95	3	2,302	0.13%
2019/06/05	70	12.20	1	12.20	12.25	69	2,323	2.97%
2019/06/04	0	0.00	7	12.31	12.10	-7	2,376	-0.29%
2019/06/03	12	12.02	3	12.30	12.25	9	2,389	0.38%
2019/05/29	0	0.00	2	11.40	12.10	-2	2,382	-0.08%
2019/05/27	0	0.00	8	10.85	10.60	-8	2,405	-0.33%
2019/05/17	0	0.00	1	11.25	10.85	-1	3,348	-0.03%
2019/05/06	0	0.00	10	11.85	11.75	-10	4,504	-0.22%
2019/04/30	2	11.90	0	0.00	11.95	2	4,589	0.04%
2019/04/29	0	0.00	3	12.05	11.75	-3	4,624	-0.06%
2019/04/26	2	12.15	25	12.10	12.05	-23	4,618	-0.50%
2019/04/25	5	12.25	10	12.30	12.30	-5	4,622	-0.11%
2019/04/24	2	12.65	0	0.00	12.50	2	4,648	0.04%
2019/04/23	2	12.80	0	0.00	12.80	2	4,643	0.04%
2019/04/22	0	13.30	0	0.00	12.90	0	4,647	0.00%
2019/04/19	13	12.96	0	0.00	13.00	13	4,687	0.28%
2019/04/18	2	13.00	2	13.30	12.90	0	4,800	0.00%
2019/04/17	0	0.00	2	13.30	13.20	-2	4,889	-0.04%
2019/04/12	1	13.00	0	0.00	13.00	1	4,927	0.02%
2019/04/09	0	14.40	2	13.70	13.60	-2	4,917	-0.04%
2019/04/01	0	0.00	1	13.65	13.55	-1	4,882	-0.02%
2019/03/26	1	13.50	3	13.50	13.45	-2	4,811	-0.04%
2019/03/25	1	13.05	5	13.00	13.05	-4	4,727	-0.08%
2019/03/22	0	0.00	20	13.70	13.70	-20	4,668	-0.43%
2019/03/21	2	13.95	8	13.90	13.85	-6	4,603	-0.13%
2019/03/20	32	13.96	0	0.00	13.90	32	4,620	0.69%
2019/03/15	0	0.00	5	13.60	13.75	-5	4,508	-0.11%
2019/03/14	1	13.60	6	13.57	13.55	-5	4,478	-0.11%
2019/03/13	11	13.87	4	13.78	13.55	7	4,484	0.16%
2019/03/12	10	13.80	0	0.00	13.85	10	4,278	0.23%
2019/02/27	1	13.35	0	0.00	13.40	1	4,559	0.02%
2019/02/26	2	13.83	0	0.00	13.60	2	4,549	0.04%
2019/02/22	5	13.90	12	13.98	13.90	-7	4,631	-0.15%
2019/02/21	51	14.34	41	14.25	14.20	10	4,791	0.21%
2019/02/20	0	0.00	7	13.54	13.80	-7	4,419	-0.16%
2019/02/19	5	13.41	0	0.00	13.40	5	4,383	0.11%
2019/02/18	0	0.00	11	13.42	13.30	-11	4,282	-0.26%
2019/02/15	8	13.53	6	13.33	13.50	2	4,257	0.05%
2019/02/14	16	13.04	17	12.55	13.30	-1	3,899	-0.03%
2019/02/13	10	12.05	44	12.01	12.10	-34	3,326	-1.02%
2019/02/11	3	11.70	0	0.00	11.60	3	3,355	0.09%
2019/01/28	0	0.00	6	12.03	12.00	-6	3,462	-0.17%
2019/01/24	50	12.00	0	0.00	11.95	50	3,561	1.40%
2019/01/23	0	0.00	1	12.05	11.95	-1	3,627	-0.03%
2019/01/21	0	0.00	4	12.10	12.00	-4	3,609	-0.11%
2019/01/17	2	11.78	2	11.83	11.75	0	3,718	0.00%
2019/01/16	2	12.15	1	12.25	11.95	1	3,757	0.03%
2019/01/15	3	12.00	0	0.00	12.00	3	3,741	0.08%
2019/01/11	5	11.97	15	12.11	11.85	-10	3,767	-0.27%
2019/01/10	11	12.27	10	12.30	12.15	1	3,805	0.03%
2019/01/09	5	12.35	7	12.16	12.10	-2	3,700	-0.05%
2019/01/08	5	11.80	1	11.85	11.95	4	3,617	0.11%
2019/01/03	13	11.49	3	11.40	11.30	10	3,719	0.27%
2018/12/25	31	11.25	1	11.40	11.15	30	3,873	0.77%
2018/12/21	10	11.00	0	0.00	11.25	10	4,641	0.22%
2018/12/20	1	11.20	11	11.40	11.15	-10	4,676	-0.21%
2018/12/19	15	11.50	0	0.00	11.45	15	4,823	0.31%
2018/12/14	1	11.70	0	0.00	11.70	1	4,984	0.02%
2018/12/12	2	12.00	44	11.99	11.90	-42	4,985	-0.84%
2018/12/11	2	11.90	20	11.80	11.50	-18	4,952	-0.36%
2018/12/10	20	11.50	1	11.60	11.50	19	5,190	0.37%
2018/12/06	1	11.80	2	11.78	11.45	-1	5,373	-0.02%
2018/12/04	0	0.00	1	12.65	12.45	-1	5,557	-0.02%
2018/11/30	2	12.35	0	0.00	12.10	2	5,737	0.03%
2018/11/29	0	0.00	1	12.45	12.55	-1	5,547	-0.02%
2018/11/28	0	0.00	1	12.15	12.15	-1	5,492	-0.02%
2018/11/26	0	0.00	12	11.64	11.60	-12	5,495	-0.22%
2018/11/22	4	11.85	2	11.88	11.70	2	5,509	0.04%
2018/11/21	4	11.95	0	0.00	12.00	4	5,440	0.07%
2018/11/20	13	12.08	8	12.11	12.15	5	5,402	0.09%
2018/11/16	1	11.35	1	11.60	11.25	0	5,282	0.00%
2018/11/14	1	11.10	1	11.10	11.00	0	5,706	0.00%
2018/11/12	3	10.75	1	10.80	10.75	2	5,819	0.03%
2018/11/09	10	11.05	10	11.00	11.00	0	6,495	0.00%
2018/11/08	3	11.27	3	11.37	11.10	0	6,657	0.00%
2018/11/06	2	10.88	2	11.08	11.00	0	7,162	0.00%
2018/11/02	6	10.68	0	0.00	10.60	6	7,525	0.08%
2018/10/31	11	10.30	10	10.25	10.20	1	7,509	0.01%
2018/10/30	4	9.51	1	9.58	9.80	3	7,544	0.04%
2018/10/29	2	9.63	5	9.45	9.45	-3	7,531	-0.04%
2018/10/26	41	10.00	1	9.77	9.60	40	7,602	0.53%
2018/10/25	7	10.45	6	10.10	9.95	1	7,731	0.01%
2018/10/24	2	11.10	0	0.00	11.05	2	7,651	0.03%
2018/10/19	0	0.00	1	11.15	11.15	-1	7,666	-0.01%
2018/10/12	1	11.15	1	11.45	11.40	0	7,700	0.00%
2018/10/11	5	11.55	0	0.00	11.55	5	7,646	0.07%
2018/10/09	10	13.10	10	12.80	12.80	0	7,611	0.00%
2018/10/05	3	13.13	10	12.75	12.85	-7	7,612	-0.09%
2018/10/04	0	0.00	1	13.85	13.75	-1	7,692	-0.01%
2018/10/03	0	0.00	1	14.20	14.00	-1	7,693	-0.01%
2018/10/02	3	14.50	5	14.69	14.40	-2	7,712	-0.03%
2018/10/01	3	14.60	60	14.55	14.60	-57	7,767	-0.73%
2018/09/28	62	14.44	8	14.48	14.75	54	7,659	0.71%
2018/09/27	1	13.70	2	13.85	13.90	-1	7,228	-0.01%
2018/09/26	2	13.88	1	13.85	13.85	1	7,241	0.01%
2018/09/25	0	0.00	3	13.72	13.65	-3	7,153	-0.04%
2018/09/20	1	13.35	2	13.13	13.15	-1	7,071	-0.01%
2018/09/19	3	13.53	0	0.00	13.40	3	7,074	0.04%
2018/09/18	2	13.38	11	13.26	13.30	-9	7,094	-0.13%
2018/09/17	1	13.60	1	13.65	13.65	0	7,134	0.00%
2018/09/14	1	13.55	22	13.89	13.85	-21	7,143	-0.29%
2018/09/13	7	13.59	9	13.76	13.85	-2	7,001	-0.03%
2018/09/12	7	12.11	5	12.21	12.60	2	6,890	0.03%
2018/09/11	0	0.00	2	12.30	12.50	-2	7,002	-0.03%
2018/09/10	20	12.17	10	12.01	12.00	10	7,069	0.14%
2018/09/07	26	13.77	3	13.90	13.30	23	7,256	0.32%
2018/09/06	7	14.47	3	14.47	14.20	4	7,189	0.06%
2018/09/05	4	15.00	1	15.20	15.00	3	7,131	0.04%
2018/09/04	1	15.00	0	0.00	15.00	1	7,254	0.01%
2018/09/03	3	15.17	5	15.10	14.90	-2	7,778	-0.03%
2018/08/30	8	15.49	4	15.38	15.25	4	8,257	0.05%
2018/08/29	1	15.30	2	15.25	15.30	-1	8,471	-0.01%
2018/08/27	12	15.39	9	15.32	15.40	3	8,625	0.03%
2018/08/24	1	15.25	8	15.22	15.25	-7	8,703	-0.08%
2018/08/23	5	15.29	8	15.34	15.25	-3	8,753	-0.03%
2018/08/22	10	15.64	3	15.52	15.60	7	8,874	0.08%
2018/08/21	9	15.56	37	15.64	15.95	-28	8,914	-0.31%
2018/08/20	2	14.95	13	15.02	15.20	-11	8,707	-0.13%
2018/08/17	13	15.62	13	15.50	15.30	0	9,062	0.00%
2018/08/16	19	15.62	49	15.68	15.80	-30	9,272	-0.32%
2018/08/15	44	15.36	1	15.50	15.30	43	8,860	0.49%
2018/08/14	3	15.50	8	15.36	15.65	-5	9,143	-0.05%
2018/08/13	62	15.24	22	15.09	15.50	40	9,031	0.44%
2018/08/10	13	14.98	15	15.05	15.25	-2	8,692	-0.02%
2018/08/09	2	14.05	0	0.00	14.55	2	8,364	0.02%
2018/08/08	2	14.50	1	14.45	14.35	1	8,377	0.01%
2018/08/07	1	14.40	0	0.00	14.60	1	8,412	0.01%
2018/08/06	15	14.52	5	14.50	14.40	10	8,487	0.12%
2018/08/03	2	14.63	8	14.67	14.60	-6	8,526	-0.07%
2018/08/02	3	14.63	1	14.75	14.65	2	8,586	0.02%
2018/08/01	4	15.13	5	14.97	15.10	-1	8,814	-0.01%
2018/07/31	10	14.55	1	14.50	14.50	9	8,818	0.10%
2018/07/30	3	14.37	0	0.00	14.40	3	8,857	0.03%
2018/07/27	2	14.70	3	14.77	14.60	-1	8,867	-0.01%
2018/07/26	1	14.45	0	0.00	14.45	1	8,972	0.01%
2018/07/24	0	0.00	1	14.65	14.55	-1	9,186	-0.01%
2018/07/23	3	13.97	10	14.24	13.90	-7	9,185	-0.08%
2018/07/20	0	0.00	4	14.31	14.40	-4	9,219	-0.04%
2018/07/18	2	14.50	5	14.63	14.50	-3	9,384	-0.03%
2018/07/17	2	14.48	0	0.00	14.40	2	9,437	0.02%
2018/07/16	10	14.85	3	14.93	14.90	7	9,511	0.07%
2018/07/13	1	14.70	2	14.83	14.80	-1	9,523	-0.01%
2018/07/12	1	14.70	0	0.00	14.55	1	9,516	0.01%
2018/07/11	1	14.05	11	14.25	14.35	-10	9,419	-0.11%
2018/07/10	0	0.00	7	14.31	14.50	-7	9,463	-0.07%
2018/07/09	10	13.98	151	14.10	14.00	-141	9,512	-1.48%	大賣/鉅額交易
2018/07/06	3	15.50	4	15.18	15.35	-1	10,175	-0.01%
2018/07/05	8	16.03	10	15.89	15.70	-2	10,284	-0.02%
2018/07/04	17	15.99	13	16.00	16.00	4	10,408	0.04%
2018/07/03	7	16.16	1	15.95	16.05	6	10,391	0.06%
2018/07/02	11	16.80	12	17.01	16.65	-1	10,387	-0.01%
2018/06/29	0	0.00	3	16.60	16.75	-3	10,472	-0.03%
2018/06/28	4	16.43	3	16.47	16.50	1	10,652	0.01%
2018/06/27	6	16.84	4	16.61	16.50	2	10,866	0.02%
2018/06/26	10	16.56	2	16.50	16.60	8	10,954	0.07%
2018/06/25	7	17.31	7	17.09	17.05	0	10,964	0.00%
2018/06/22	17	17.61	20	17.51	17.35	-3	10,985	-0.03%
2018/06/21	13	17.79	11	17.91	17.65	2	10,960	0.02%
2018/06/20	19	17.96	5	17.76	17.80	14	11,059	0.13%
2018/06/19	38	18.64	7	18.64	18.35	31	11,059	0.28%
2018/06/15	5	18.65	6	18.84	18.70	-1	11,049	-0.01%
2018/06/14	5	18.32	13	18.07	18.05	-8	10,765	-0.07%
2018/06/13	14	18.34	48	18.26	18.10	-34	10,770	-0.32%
2018/06/12	2	18.53	10	18.37	18.25	-8	10,901	-0.07%
2018/06/11	68	19.33	57	19.34	18.95	11	11,008	0.10%
2018/06/08	13	18.26	13	18.77	19.10	0	10,514	0.00%
2018/06/07	9	18.53	14	18.45	18.20	-5	10,240	-0.05%
2018/06/06	6	18.21	20	18.37	18.20	-14	10,180	-0.14%
2018/06/05	0	0.00	100	17.90	17.85	-100	10,018	-1.00%
2018/06/04	11	18.09	7	17.93	17.90	4	10,002	0.04%
2018/06/01	19	17.98	21	17.86	17.85	-2	10,038	-0.02%
2018/05/31	4	17.76	48	17.65	17.50	-44	10,315	-0.43%
2018/05/30	4	17.81	1	18.05	17.60	3	10,292	0.03%
2018/05/29	15	18.23	4	18.24	17.85	11	10,147	0.11%
2018/05/28	9	18.16	13	18.23	18.00	-4	10,069	-0.04%
2018/05/25	30	18.52	13	18.52	18.10	17	10,085	0.17%
2018/05/24	33	17.97	44	17.98	17.75	-11	9,745	-0.11%
2018/05/23	15	17.42	31	17.37	17.30	-16	9,606	-0.17%
2018/05/22	288	16.69	36	17.18	17.80	252	9,825	2.56%	大買/鉅額交易
2018/05/21	6	16.05	15	16.07	16.20	-9	9,506	-0.09%
2018/05/18	19	15.81	9	15.68	15.70	10	9,524	0.10%
2018/05/17	5	16.00	1	16.10	15.95	4	9,733	0.04%
2018/05/16	1	15.90	2	15.98	15.85	-1	9,950	-0.01%
2018/05/15	0	0.00	5	16.35	16.10	-5	10,144	-0.05%
2018/05/14	9	16.55	14	16.57	16.55	-5	10,497	-0.05%
2018/05/11	4	16.55	1	16.55	16.25	3	10,575	0.03%
2018/05/10	0	0.00	3	16.35	16.20	-3	10,672	-0.03%
2018/05/09	2	16.60	1	16.60	16.45	1	10,885	0.01%
2018/05/08	0	0.00	1	16.25	16.35	-1	10,992	-0.01%
2018/05/07	3	15.87	9	15.96	15.90	-6	11,966	-0.05%
2018/05/04	2	15.80	1	15.95	15.80	1	12,170	0.01%
2018/05/03	0	0.00	1	16.05	15.90	-1	12,251	-0.01%
2018/05/02	1	15.90	0	0.00	15.85	1	12,249	0.01%
2018/04/30	0	0.00	23	16.00	15.90	-23	12,346	-0.19%
2018/04/27	2	15.50	0	0.00	15.60	2	12,556	0.02%
2018/04/26	33	15.88	12	15.38	15.30	21	12,713	0.17%
2018/04/25	2	15.88	27	16.28	16.30	-25	12,815	-0.20%
2018/04/24	45	16.15	4	16.20	15.85	41	13,156	0.31%
2018/04/23	5	16.98	7	17.45	16.90	-2	14,917	-0.01%
2018/04/20	0	0.00	5	17.75	17.55	-5	15,679	-0.03%
2018/04/19	2	17.85	2	17.80	17.70	0	15,685	0.00%
2018/04/17	5	17.80	4	17.76	17.55	1	16,022	0.01%
2018/04/16	11	18.37	7	18.34	18.30	4	16,093	0.02%
2018/04/13	19	18.58	0	0.00	18.15	19	16,227	0.12%
2018/04/12	45	19.06	20	18.89	18.50	25	16,365	0.15%
2018/04/11	31	17.85	65	18.59	18.60	-34	15,701	-0.22%
2018/04/10	6	16.68	7	17.07	16.95	-1	15,752	-0.01%
2018/04/09	13	16.86	12	16.80	16.55	1	15,993	0.01%
2018/04/03	4	16.74	5	16.83	17.00	-1	16,127	-0.01%
2018/04/02	13	16.88	11	16.93	16.80	2	16,570	0.01%
2018/03/31	15	16.63	20	16.55	16.55	-5	17,177	-0.03%
2018/03/30	17	17.34	48	17.20	17.10	-31	17,208	-0.18%
2018/03/29	3	17.70	0	0.00	17.75	3	17,274	0.02%
2018/03/28	3	18.17	5	18.24	18.10	-2	17,640	-0.01%
2018/03/27	0	0.00	6	18.50	18.40	-6	18,281	-0.03%
2018/03/26	2	18.00	0	0.00	18.15	2	18,534	0.01%
2018/03/23	60	17.33	53	17.50	17.60	7	19,248	0.04%
2018/03/22	63	18.42	6	18.15	18.15	57	20,224	0.28%
2018/03/21	11	19.27	13	19.07	18.95	-2	21,539	-0.01%
2018/03/20	1	18.90	1	19.15	18.90	0	22,813	0.00%
2018/03/19	5	19.18	4	19.05	18.95	1	22,827	0.00%
2018/03/16	59	19.66	63	19.30	19.25	-4	22,807	-0.02%
2018/03/15	3	19.45	6	19.21	19.30	-3	22,687	-0.01%
2018/03/14	1	18.90	1	19.00	18.90	0	22,511	0.00%
2018/03/13	3	19.28	7	19.23	19.05	-4	22,560	-0.02%
2018/03/12	2	18.95	24	19.10	18.85	-22	22,635	-0.10%
2018/03/09	4	19.21	4	19.16	19.00	0	22,794	0.00%
2018/03/08	0	0.00	14	19.23	19.05	-14	22,885	-0.06%
2018/03/07	20	19.05	2	19.23	18.85	18	23,098	0.08%
2018/03/06	15	19.68	9	19.84	19.50	6	23,089	0.03%
2018/03/05	4	19.30	13	19.06	19.00	-9	24,155	-0.04%
2018/03/02	7	19.19	9	19.21	19.05	-2	26,818	-0.01%
2018/03/01	4	19.09	19	19.27	19.20	-15	28,230	-0.05%
2018/02/27	26	19.32	20	19.56	19.20	6	28,890	0.02%
2018/02/26	3	18.98	22	19.05	18.95	-19	30,922	-0.06%
2018/02/23	4	19.43	1	19.25	19.25	3	32,310	0.01%
2018/02/22	22	18.66	72	19.33	19.35	-50	32,584	-0.15%
2018/02/21	9	18.13	5	18.27	18.45	4	32,760	0.01%
2018/02/12	76	17.51	53	17.43	17.45	23	32,731	0.07%
2018/02/09	58	17.34	56	16.94	17.25	2	32,766	0.01%
2018/02/08	83	18.22	32	18.61	17.75	51	32,672	0.16%
2018/02/07	39	19.22	71	19.65	18.90	-32	32,557	-0.10%
2018/02/06	65	19.01	13	19.39	18.85	52	32,463	0.16%
2018/02/05	34	20.68	22	21.02	20.90	12	32,221	0.04%
2018/02/02	28	21.72	32	21.49	21.50	-4	32,371	-0.01%
2018/02/01	16	21.75	7	22.09	21.40	9	32,749	0.03%
2018/01/31	33	21.76	62	21.96	21.65	-29	34,120	-0.08%
2018/01/30	154	22.15	158	21.86	21.60	-4	36,388	-0.01%	大買/大賣/
2018/01/29	126	20.87	186	21.05	21.20	-60	37,916	-0.16%	大買/大賣/
2018/01/26	31	20.48	18	20.57	20.35	13	37,889	0.03%
2018/01/25	119	20.70	52	20.43	20.30	67	39,433	0.17%	大買/
2018/01/24	25	20.99	17	20.91	20.90	8	39,723	0.02%
2018/01/23	42	21.06	32	21.45	20.65	10	39,770	0.03%
2018/01/22	34	20.64	47	20.50	20.50	-13	39,783	-0.03%
2018/01/19	38	20.99	65	21.04	21.00	-27	40,304	-0.07%
2018/01/18	143	21.57	78	21.36	20.90	65	40,401	0.16%	大買/
2018/01/17	96	22.29	63	21.88	21.85	33	40,078	0.08%
2018/01/16	32	20.71	25	20.92	21.85	7	38,351	0.02%
2018/01/15	24	20.11	22	19.91	19.90	2	37,552	0.01%
2018/01/12	31	20.13	13	20.00	19.90	18	37,450	0.05%
2018/01/11	35	19.79	57	19.86	19.90	-22	37,492	-0.06%
2018/01/10	22	19.81	32	19.65	19.50	-10	37,260	-0.03%
2018/01/09	4	19.64	2	19.63	19.55	2	37,265	0.01%
2018/01/08	12	20.55	37	20.46	19.95	-25	37,090	-0.07%
2018/01/05	22	20.90	27	21.01	20.75	-5	36,890	-0.01%
2018/01/04	34	20.97	35	20.88	20.90	-1	36,732	0.00%
2018/01/03	72	21.05	43	20.93	20.85	29	36,515	0.08%
2018/01/02	1	20.05	7	20.28	20.35	-6	36,121	-0.02%