輔信 (2405)-富邦-台中券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
20.90
漲跌
--
漲幅
0.00%
成交量
7,501張
產業
上市電腦週邊類股
281人加入追蹤

立即追蹤
本地時間:14:30(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-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16	21.03	15	21.37	20.90	1	5,463	0.02%
2024/11/21	1	21.20	23	21.14	20.90	-22	5,420	-0.41%
2024/11/20	4	21.05	16	21.19	20.95	-12	5,412	-0.22%
2024/11/19	2	20.28	0	0.00	20.30	2	5,321	0.04%
2024/11/18	1	20.25	0	0.00	20.25	1	5,480	0.02%
2024/11/14	0	0.00	49	21.06	21.10	-49	5,712	-0.86%
2024/11/13	0	0.00	1	21.05	20.40	-1	5,553	-0.02%
2024/11/12	12	20.31	4	20.38	20.35	8	5,613	0.14%
2024/11/11	0	0.00	1	20.70	20.60	-1	5,618	-0.02%
2024/11/08	41	20.97	2	20.95	20.70	39	5,622	0.69%
2024/11/07	2	20.93	0	0.00	20.90	2	5,666	0.04%
2024/11/06	6	20.90	0	0.00	20.90	6	5,751	0.10%
2024/11/05	2	21.30	29	21.30	21.10	-27	5,784	-0.47%
2024/11/04	14	20.51	0	0.00	20.25	14	5,789	0.24%
2024/11/01	16	21.17	38.1	21.07	21.20	-22.1	5,862	-0.38%
2024/10/30	3	20.15	7	20.51	20.55	-4	5,784	-0.07%
2024/10/29	9	20.09	9	20.09	20.05	0	5,842	0.00%
2024/10/28	20	20.99	20	20.94	20.50	0	5,839	0.00%
2024/10/25	15	21.67	16	21.61	21.45	-1	5,803	-0.02%
2024/10/24	55.1	21.60	44	21.62	21.50	11.1	5,598	0.20%
2024/10/23	4	20.24	5	20.30	20.40	-1	5,114	-0.02%
2024/10/22	24	20.50	22	20.20	20.20	2	5,150	0.04%
2024/10/21	0	0.00	2	19.55	19.55	-2	5,186	-0.04%
2024/10/18	7	19.32	0	0.00	19.20	7	5,292	0.13%
2024/10/17	0	0.00	3	19.83	19.65	-3	5,408	-0.06%
2024/10/16	0	0.00	1	19.10	19.10	-1	5,515	-0.02%
2024/10/15	18	19.23	0	0.00	19.00	18	5,732	0.31%
2024/10/14	10	19.30	0	0.00	19.55	10	5,936	0.17%
2024/10/11	29	19.46	1	19.50	19.25	28	6,419	0.44%
2024/10/09	14	19.74	1	20.30	19.55	13	6,800	0.19%
2024/10/08	9	19.99	0	0.00	19.95	9	7,529	0.12%
2024/10/07	2	20.50	10	20.38	20.45	-8	9,320	-0.09%
2024/10/04	3	19.75	3	19.80	19.65	0	9,462	0.00%
2024/10/01	3	19.82	2	20.08	20.10	1	10,322	0.01%
2024/09/30	4	19.95	0	20.20	19.90	4	11,579	0.03%
2024/09/27	1	20.05	1	20.10	20.05	0	12,408	0.00%
2024/09/26	2	20.15	2	20.18	19.95	0	12,560	0.00%
2024/09/25	1	20.05	5	20.15	20.10	-4	12,576	-0.03%
2024/09/24	7	19.86	0	0.00	19.95	7	12,681	0.06%
2024/09/23	3	20.02	0	0.00	20.05	3	12,680	0.02%
2024/09/20	0	0.00	1	20.05	20.00	-1	12,696	-0.01%
2024/09/19	0	0.00	1	20.25	20.20	-1	12,725	-0.01%
2024/09/18	2	20.13	1	20.25	19.90	1	12,766	0.01%
2024/09/16	4	20.13	0	0.00	20.10	4	12,923	0.03%
2024/09/12	4	19.64	2	19.65	19.65	2	13,055	0.02%
2024/09/11	9	19.18	6	19.22	19.20	3	13,124	0.02%
2024/09/10	9	19.84	5	19.94	19.65	4	13,101	0.03%
2024/09/09	11	20.20	0	0.00	20.30	11	13,134	0.08%
2024/09/06	13	20.52	9	20.32	20.40	4	13,137	0.03%
2024/09/05	8	20.28	6	20.33	20.00	2	13,134	0.02%
2024/09/04	8	20.31	80	20.55	20.10	-72	13,178	-0.55%
2024/09/03	0	0.00	2	21.93	21.85	-2	13,153	-0.02%
2024/09/02	0	0.00	1.1	22.04	22.00	-1.1	13,212	-0.01%
2024/08/30	33	22.58	0	0.00	22.30	33	13,314	0.25%
2024/08/29	21	23.00	5	22.72	22.90	16	13,471	0.12%
2024/08/28	12	23.06	17	22.78	22.60	-5	13,563	-0.04%
2024/08/27	20	22.67	21.3	23.02	23.05	-1.3	13,763	-0.01%
2024/08/26	9	21.90	3	22.02	21.80	6	14,436	0.04%
2024/08/23	12	21.10	2	21.18	21.25	10	14,907	0.07%
2024/08/22	17	21.67	8	21.58	21.45	9	15,257	0.06%
2024/08/21	2.9	21.73	4	21.95	21.80	-1.1	15,900	-0.01%
2024/08/20	28	22.41	5	22.22	22.05	23	16,081	0.14%
2024/08/19	29	22.21	28	22.16	22.30	1	16,105	0.01%
2024/08/16	1	20.85	1	20.95	20.75	0	16,299	0.00%
2024/08/15	2	20.40	1	20.45	20.45	1	16,300	0.01%
2024/08/14	16	20.70	3	20.62	20.55	13	16,308	0.08%
2024/08/12	0	0.00	11	20.97	21.00	-11	16,409	-0.07%
2024/08/09	0	0.00	2	20.80	20.80	-2	16,978	-0.01%
2024/08/08	23	20.62	17	20.28	20.25	6	17,349	0.03%
2024/08/07	13	19.85	4	20.20	20.55	9	17,238	0.05%
2024/08/06	12	19.00	2.5	19.70	18.70	9.5	17,211	0.06%
2024/08/05	29	20.07	11	19.92	19.90	18	17,105	0.11%
2024/08/02	1	22.40	0	0.00	22.10	1	17,000	0.01%
2024/08/01	18	23.39	17	23.34	23.20	1	16,965	0.01%
2024/07/31	1.1	22.82	1	22.55	22.65	0.1	16,859	0.00%
2024/07/30	27	21.84	1	22.20	22.50	26	16,816	0.15%
2024/07/29	1	22.15	7	22.95	22.05	-6	16,747	-0.04%
2024/07/26	14	22.44	1	22.45	22.55	13	16,666	0.08%
2024/07/23	5	23.45	0	23.50	23.15	5	16,620	0.03%
2024/07/22	3	23.35	7.1	23.29	22.90	-4.1	16,554	-0.02%
2024/07/19	8	24.49	1	24.30	23.85	7	16,383	0.04%
2024/07/18	4	24.30	10.3	24.28	24.30	-6.3	16,298	-0.04%
2024/07/17	2	25.00	12	25.17	25.10	-10	16,192	-0.06%
2024/07/16	9.3	25.40	3	25.25	24.90	6.3	16,146	0.04%
2024/07/15	10	26.01	1	26.30	25.60	9	16,034	0.06%
2024/07/12	28.5	26.79	41.6	26.39	26.45	-13.1	15,842	-0.08%
2024/07/11	40	26.39	12	25.90	25.85	28	15,432	0.18%
2024/07/10	56.3	26.90	39.1	26.77	26.65	17.2	15,203	0.11%
2024/07/09	192	27.31	182.7	26.52	26.25	9.3	14,530	0.06%	大買/大賣/
2024/07/08	5	27.90	15.1	27.90	27.90	-10.1	12,872	-0.08%
2024/07/05	37.1	24.82	59.2	25.26	25.40	-22.1	12,754	-0.17%
2024/07/04	75.7	23.29	38.5	23.06	23.10	37.2	12,034	0.31%
2024/07/03	41	22.17	87.7	22.24	22.25	-46.7	10,825	-0.43%
2024/07/02	22	21.18	18.1	21.20	20.95	3.9	10,208	0.04%
2024/07/01	0	0.00	10	21.00	20.50	-10	10,071	-0.10%
2024/06/28	10	20.92	17	20.80	20.70	-7	10,043	-0.07%
2024/06/27	4	20.16	2.1	20.15	20.05	1.9	9,962	0.02%
2024/06/26	16	20.48	0	0.00	20.20	16	9,966	0.16%
2024/06/25	5	19.88	0	0.00	20.45	5	10,000	0.05%
2024/06/24	15	20.15	3	20.20	20.10	12	10,233	0.12%
2024/06/21	20	20.83	11	20.85	20.75	9	10,270	0.09%
2024/06/20	0	0.00	1	20.45	20.45	-1	10,157	-0.01%
2024/06/19	3	20.95	0.1	20.65	20.45	2.9	10,266	0.03%
2024/06/18	0	20.50	2.1	20.81	20.90	-2	10,967	-0.02%
2024/06/17	3	20.45	0	0.00	20.60	3	11,396	0.03%
2024/06/14	3.8	20.41	5	20.43	20.70	-1.2	11,414	-0.01%
2024/06/13	2	20.10	0	0.00	20.05	2	11,383	0.02%
2024/06/12	10	19.94	3	19.90	20.00	7	11,400	0.06%
2024/06/11	32	20.23	13	20.47	19.95	19	11,416	0.17%
2024/06/07	3	20.67	0	0.00	20.65	3	11,410	0.03%
2024/06/06	5	20.38	33	20.58	20.40	-28	11,387	-0.25%
2024/06/05	3	20.77	7	20.79	20.80	-4	11,347	-0.04%
2024/06/04	13	21.71	24	21.61	21.25	-11	11,363	-0.10%
2024/06/03	18.1	21.52	10	21.56	21.55	8.1	11,306	0.07%
2024/05/31	13	21.03	50	21.05	20.85	-37	11,308	-0.33%
2024/05/30	72	22.41	27	22.54	21.30	45	11,116	0.40%
2024/05/29	22	21.96	71.9	22.55	23.35	-49.9	10,260	-0.49%
2024/05/28	37	21.59	28	21.33	21.25	9	9,786	0.09%
2024/05/27	93.1	21.51	77	21.37	21.05	16.1	9,638	0.17%
2024/05/24	49	20.50	58	20.31	20.35	-9	9,374	-0.10%
2024/05/23	22	20.07	21	19.87	19.90	1	9,941	0.01%
2024/05/22	19	20.01	35	20.22	20.15	-16	10,407	-0.15%
2024/05/21	6	19.13	5	19.20	19.35	1	10,106	0.01%
2024/05/20	2.5	18.92	0	0.00	18.90	2.5	10,246	0.02%
2024/05/17	22	19.24	22	19.11	19.00	0	11,214	0.00%
2024/05/16	33	19.25	36	19.41	19.05	-3	11,528	-0.03%
2024/05/15	56	19.68	65	19.58	19.65	-9	11,754	-0.08%
2024/05/14	16	19.05	28	19.18	19.45	-12	11,389	-0.11%
2024/05/13	1	17.60	0	0.00	17.70	1	10,975	0.01%
2024/05/10	4	17.54	2	17.83	17.80	2	10,973	0.02%
2024/05/09	7	17.96	3	18.22	17.95	4	10,940	0.04%
2024/05/08	5	17.83	10	17.85	17.95	-5	10,944	-0.05%
2024/05/07	10	17.80	0	0.00	17.85	10	10,956	0.09%
2024/05/06	2	17.95	0	0.00	17.70	2	10,960	0.02%
2024/05/03	4	17.85	0	0.00	17.80	4	10,985	0.04%
2024/05/02	1	17.75	2	17.93	17.95	-1	11,032	-0.01%
2024/04/30	0	17.90	0	0.00	17.90	0	11,077	0.00%
2024/04/29	4	18.11	0	0.00	18.05	4	11,138	0.04%
2024/04/26	1	17.90	5	18.01	17.90	-4	11,255	-0.04%
2024/04/25	2	17.85	0	0.00	17.80	2	11,338	0.02%
2024/04/24	0	18.00	0	0.00	17.95	0	11,460	0.00%
2024/04/23	1	17.55	0	0.00	17.50	1	11,593	0.01%
2024/04/22	2	17.58	5	17.61	17.35	-3	12,099	-0.02%
2024/04/19	4	18.19	1	18.25	18.05	3	12,123	0.02%
2024/04/18	0	0.00	3	18.70	18.65	-3	12,085	-0.02%
2024/04/17	2	18.45	12	18.69	18.70	-10	12,082	-0.08%
2024/04/16	26	18.29	5	18.16	18.10	21	12,067	0.17%
2024/04/15	16	19.53	16	19.66	19.20	0	11,977	0.00%
2024/04/12	5	19.53	22	19.89	19.95	-17	11,939	-0.14%
2024/04/11	5	19.43	2	19.38	19.50	3	11,835	0.03%
2024/04/10	5	19.72	3	19.83	19.60	2	11,896	0.02%
2024/04/09	10	19.22	20	19.24	19.20	-10	11,990	-0.08%
2024/04/08	27.3	19.36	20	19.27	19.10	7.3	12,006	0.06%
2024/04/03	5	18.93	1	18.95	18.85	4	11,959	0.03%
2024/04/02	4	19.20	0	0.00	19.15	4	12,401	0.03%
2024/04/01	1	19.50	24	19.38	19.25	-23	13,872	-0.17%
2024/03/29	8	19.12	3	19.17	19.10	5	15,061	0.03%
2024/03/28	0	19.39	2	19.38	19.20	-2	15,340	-0.01%
2024/03/27	21	19.58	27.2	19.50	19.35	-6.2	15,290	-0.04%
2024/03/26	4	18.80	13	19.03	18.70	-9	15,017	-0.06%
2024/03/25	12	19.11	13	19.20	19.20	-1	14,966	-0.01%
2024/03/22	3.2	19.09	11	19.10	19.00	-7.8	14,960	-0.05%
2024/03/21	214	20.16	128	19.41	19.40	86	14,837	0.58%	大買/大賣/
2024/03/20	8	19.75	25	19.94	20.40	-17	14,056	-0.12%
2024/03/19	1	18.70	0	0.00	18.55	1	13,657	0.01%
2024/03/18	2	18.60	3	18.62	18.80	-1	13,687	-0.01%
2024/03/15	1	18.20	2	18.15	18.20	-1	13,685	-0.01%
2024/03/14	3	18.25	75.2	18.35	18.25	-72.2	13,739	-0.53%
2024/03/13	5	18.56	0.2	18.50	18.50	4.8	14,020	0.03%
2024/03/12	1	19.05	2	19.05	19.05	-1	14,044	-0.01%
2024/03/11	91	19.04	1	19.00	18.85	90	14,037	0.64%
2024/03/08	10	18.74	91	18.42	18.50	-81	14,043	-0.58%
2024/03/07	7	19.37	17	19.36	19.05	-10	14,091	-0.07%
2024/03/06	8	19.92	17	19.91	19.90	-9	14,414	-0.06%
2024/03/05	16	19.89	22	19.84	19.85	-6	14,325	-0.04%
2024/03/04	15	20.32	30	20.24	20.15	-15	14,294	-0.10%
2024/03/01	32	20.11	26	20.12	20.05	6	14,364	0.04%
2024/02/29	36	20.46	18	20.57	20.45	18	14,458	0.12%
2024/02/27	62	20.49	59.2	20.62	20.50	2.8	14,422	0.02%
2024/02/26	66.2	21.41	115	21.15	21.10	-48.8	14,292	-0.34%	大賣/
2024/02/23	233.2	20.41	113	20.57	20.55	120.2	14,304	0.84%	大買/大賣/鉅額交易
2024/02/22	20	19.35	13	19.53	19.30	7	14,664	0.05%
2024/02/21	18	18.94	6	19.07	19.15	12	14,812	0.08%
2024/02/20	115	19.54	109	19.24	18.80	6	14,974	0.04%	大買/大賣/
2024/02/19	11	19.44	15	19.36	19.10	-4	13,972	-0.03%
2024/02/16	27.2	18.59	40	18.94	18.80	-12.8	13,595	-0.09%
2024/02/15	28	17.93	36	18.08	18.15	-8	13,208	-0.06%
2024/02/05	34	16.98	24	16.91	16.90	10	12,984	0.08%
2024/02/02	11	17.12	3	17.17	17.15	8	12,984	0.06%
2024/02/01	21	17.12	26	17.10	17.10	-5	13,003	-0.04%
2024/01/31	22	17.13	31	17.10	17.10	-9	13,022	-0.07%
2024/01/30	3	17.35	0	0.00	17.35	3	13,018	0.02%
2024/01/29	10	17.45	14	17.49	17.50	-4	13,036	-0.03%
2024/01/26	2	17.43	0	0.00	17.45	2	13,029	0.02%
2024/01/25	3	17.53	0	0.00	17.55	3	13,033	0.02%
2024/01/24	13	17.95	12	17.81	17.80	1	13,078	0.01%
2024/01/23	20	17.93	22	17.90	17.90	-2	13,110	-0.02%
2024/01/22	0	0.00	5	17.91	17.80	-5	13,204	-0.04%
2024/01/19	6	17.32	1	17.75	17.30	5	13,170	0.04%
2024/01/18	3	17.42	5	17.90	17.40	-2	13,357	-0.01%
2024/01/17	12	17.71	15	17.72	17.45	-3	13,803	-0.02%
2024/01/16	47	18.23	28	18.16	17.85	19	14,075	0.13%
2024/01/15	1	17.25	3	17.72	17.95	-2	13,580	-0.01%
2024/01/12	21	17.24	11	17.15	17.15	10	13,488	0.07%
2024/01/11	7	17.64	2	17.55	17.55	5	13,436	0.04%
2024/01/10	1	17.50	10	17.54	17.50	-9	13,440	-0.07%
2024/01/09	23	17.65	21	17.36	17.35	2	13,398	0.01%
2024/01/08	9	17.96	3	18.07	17.80	6	13,353	0.04%
2024/01/05	6	18.01	5	18.00	17.85	1	13,374	0.01%
2024/01/04	17	17.98	22	17.74	17.75	-5	13,373	-0.04%
2024/01/03	42	18.23	8	18.27	18.20	34	13,360	0.25%
2024/01/02	10	18.17	10	18.07	18.05	0	13,194	0.00%
2023/12/29	40	18.25	30	18.18	18.15	10	13,213	0.08%
2023/12/28	16	18.56	122	18.77	18.30	-106	13,146	-0.81%	大賣/鉅額交易
2023/12/27	179	19.56	207.1	19.47	19.05	-28.1	12,781	-0.22%	大買/大賣/
2023/12/26	219	19.13	202.5	18.68	19.15	16.5	11,542	0.14%	大買/大賣/
2023/12/25	59	17.66	11.1	17.35	17.65	47.9	10,445	0.46%
2023/12/22	1.1	16.60	1	16.55	16.55	0.1	10,218	0.00%
2023/12/21	2	16.53	1	16.55	16.50	1	10,286	0.01%
2023/12/20	1	16.50	6	16.70	16.70	-5	10,333	-0.05%
2023/12/19	5	16.58	5	16.48	16.45	0	10,377	0.00%
2023/12/18	1	17.00	1	16.85	16.80	0	10,380	0.00%
2023/12/15	8.1	16.97	1	16.95	16.90	7.1	10,494	0.07%
2023/12/14	23	17.25	4	17.33	17.10	19	10,539	0.18%
2023/12/13	13	17.74	2	17.83	17.65	11	10,516	0.10%
2023/12/12	0	0.00	18	17.66	17.60	-18	10,777	-0.17%
2023/12/11	17	17.81	15	17.77	17.60	2	10,894	0.02%
2023/12/08	13	17.88	141	17.95	17.80	-128	11,010	-1.16%	大賣/鉅額交易
2023/12/07	32.1	17.04	33	17.10	17.15	-0.9	11,079	-0.01%
2023/12/06	7	16.95	29	16.94	16.90	-22	11,840	-0.19%
2023/12/05	26	17.08	27	16.92	16.90	-1	12,148	-0.01%
2023/12/04	41	17.44	43	17.24	17.20	-2	12,084	-0.02%
2023/12/01	39.5	17.93	18.6	17.94	17.95	20.9	11,897	0.18%
2023/11/30	5	17.66	0	0.00	17.45	5	11,403	0.04%
2023/11/29	2	17.68	0	0.00	17.60	2	11,334	0.02%
2023/11/28	7.2	17.40	11	17.21	17.25	-3.8	11,194	-0.03%
2023/11/27	10	17.55	11	17.32	17.30	-1	11,000	-0.01%
2023/11/24	10.2	17.13	10	17.37	17.50	0.2	10,764	0.00%
2023/11/22	39.2	18.17	36	18.19	17.90	3.2	10,301	0.03%
2023/11/21	112	18.30	182	18.16	18.05	-70	9,476	-0.74%	大買/大賣/
2023/11/20	13	16.93	27.9	16.95	16.90	-14.9	8,487	-0.18%
2023/11/17	39.1	16.39	28	16.42	16.55	11.1	8,165	0.14%
2023/11/16	0	0.00	2	15.33	15.45	-2	7,829	-0.03%
2023/11/15	1	15.30	0.2	15.30	15.25	0.8	7,844	0.01%
2023/11/14	12	15.21	10	15.20	15.20	2	7,864	0.03%
2023/11/13	12	15.24	12	15.22	15.20	0	7,891	0.00%
2023/11/10	4.1	15.40	0	0.00	15.20	4.1	7,894	0.05%
2023/11/09	7.1	15.70	0	0.00	15.65	7.1	7,868	0.09%
2023/11/08	2	16.05	13	16.27	16.00	-11	7,874	-0.14%
2023/11/07	2	16.20	2	16.38	16.35	0	7,897	0.00%
2023/11/06	0.2	16.15	16	16.10	16.15	-15.8	7,935	-0.20%
2023/11/03	1.1	15.81	0	0.00	15.90	1.1	7,937	0.01%
2023/11/02	29.1	15.80	23	15.79	15.80	6.1	7,987	0.08%
2023/11/01	15.2	15.78	20	15.78	15.55	-4.8	8,008	-0.06%
2023/10/31	1.1	16.37	3	16.50	16.25	-1.9	7,954	-0.02%
2023/10/30	23.1	16.75	9	16.70	16.50	14.1	8,010	0.18%
2023/10/27	0	0.00	0.1	16.20	16.15	-0.1	7,968	0.00%
2023/10/26	7	16.63	8	17.01	16.25	-1	8,143	-0.01%
2023/10/25	25	16.89	89.1	17.16	16.65	-64.1	8,187	-0.78%
2023/10/24	63	16.70	57.1	16.59	16.75	5.9	8,231	0.07%
2023/10/23	2.1	15.30	3	15.23	15.25	-0.9	9,056	-0.01%
2023/10/20	22	14.67	25	14.74	14.75	-3	9,430	-0.03%
2023/10/19	10	14.92	0	0.00	14.90	10	9,702	0.10%
2023/10/18	4	15.14	0.1	15.20	14.90	3.9	10,122	0.04%
2023/10/17	0	0.00	0.5	15.40	15.35	-0.5	10,918	0.00%
2023/10/16	20.1	15.55	35	15.40	15.40	-14.9	11,423	-0.13%
2023/10/13	4	15.78	0	0.00	15.75	4	11,534	0.03%
2023/10/12	0	16.30	31	16.34	16.20	-31	11,490	-0.27%
2023/10/11	39	16.26	22	16.07	16.00	17	11,465	0.15%
2023/10/06	36	16.43	25	16.61	16.65	11	11,430	0.10%
2023/10/05	9	16.42	1	16.55	16.35	8	11,382	0.07%
2023/10/04	6	16.46	8	16.43	16.45	-2	11,314	-0.02%
2023/10/03	13	16.38	14	16.37	16.25	-1	11,322	-0.01%
2023/10/02	32.1	16.63	41.2	16.67	16.65	-9.1	11,301	-0.08%
2023/09/28	15	16.26	7.2	16.25	16.25	7.8	11,102	0.07%
2023/09/27	15	15.91	4	16.00	15.90	11	11,050	0.10%
2023/09/26	3	15.87	5	16.25	15.80	-2	11,060	-0.02%
2023/09/25	0	0.00	20	16.05	16.10	-20	11,084	-0.18%
2023/09/22	1	15.60	4	15.94	16.05	-3	11,063	-0.03%
2023/09/21	0	0.00	2	15.65	15.60	-2	11,061	-0.02%
2023/09/20	5	16.01	29	15.73	15.75	-24	11,230	-0.21%
2023/09/19	11	15.81	18	16.00	16.00	-7	11,290	-0.06%
2023/09/18	11	16.07	3	16.03	15.85	8	11,475	0.07%
2023/09/15	11	16.33	18.2	16.27	16.25	-7.2	11,741	-0.06%
2023/09/14	11	15.92	27	15.83	15.70	-16	11,824	-0.14%
2023/09/13	37	15.78	19	15.70	15.65	18	11,935	0.15%
2023/09/12	26.1	15.57	11	15.39	15.60	15.1	12,010	0.13%
2023/09/11	27.5	15.94	106	16.09	16.05	-78.5	11,731	-0.67%	大賣/
2023/09/08	11	14.92	18	15.09	15.15	-7	11,132	-0.06%
2023/09/07	1	14.00	0	0.00	13.80	1	10,773	0.01%
2023/09/06	0	0.00	1	14.00	14.05	-1	10,774	-0.01%
2023/09/05	2	14.00	1	14.10	14.10	1	10,751	0.01%
2023/09/04	2	13.75	0	0.00	13.85	2	10,729	0.02%
2023/09/01	5	13.98	16	13.96	13.95	-11	10,700	-0.10%
2023/08/31	11	13.85	10	14.00	14.00	1	10,696	0.01%
2023/08/28	6	14.49	0	0.00	14.20	6	10,651	0.06%
2023/08/25	0	0.00	13	14.96	14.80	-13	10,599	-0.12%
2023/08/24	1.1	15.04	15	14.95	14.90	-13.9	10,582	-0.13%
2023/08/23	0	0.00	3	14.75	14.70	-3	10,555	-0.03%
2023/08/18	0	0.00	1	14.80	14.55	-1	10,477	-0.01%
2023/08/17	4	14.55	3	14.95	14.95	1	10,451	0.01%
2023/08/16	5	14.24	7	14.44	14.45	-2	10,395	-0.02%
2023/08/15	10	14.55	8	14.49	14.50	2	10,366	0.02%
2023/08/14	26	14.13	13	14.21	14.20	13	10,341	0.13%
2023/08/11	9	14.67	0	0.00	14.50	9	10,290	0.09%
2023/08/10	0	0.00	4	15.04	14.80	-4	10,203	-0.04%
2023/08/09	2	14.95	9	14.95	14.90	-7	10,106	-0.07%
2023/08/08	11	15.38	0	0.00	15.20	11	10,048	0.11%
2023/08/07	11	15.11	7	15.24	15.25	4	9,989	0.04%
2023/08/04	5	15.10	1	15.20	15.15	4	9,921	0.04%
2023/08/02	20	15.27	13	15.00	15.05	7	9,869	0.07%
2023/08/01	8	15.52	6	15.80	15.50	2	9,718	0.02%
2023/07/31	27.5	15.69	10	15.77	15.65	17.5	9,589	0.18%
2023/07/28	26	16.24	6	16.16	16.10	20	9,302	0.22%
2023/07/27	45	17.40	56	17.69	16.95	-11	8,969	-0.12%
2023/07/26	76.2	17.35	146	17.89	17.10	-69.8	8,348	-0.84%	大賣/
2023/07/25	26	15.89	39	16.29	16.65	-13	7,099	-0.18%
2023/07/24	15	15.44	15.1	15.42	15.35	-0.1	6,678	0.00%
2023/07/21	64	15.77	3	15.65	15.00	61	6,374	0.96%
2023/07/20	65	15.62	98	15.85	16.15	-33	5,937	-0.56%
2023/07/19	41	15.20	60	14.92	15.25	-19	5,092	-0.37%
2023/07/18	0	0.00	24	14.36	13.90	-24	4,587	-0.52%
2023/07/17	10	13.52	11	13.70	13.65	-1	4,471	-0.02%
2023/07/14	3	13.58	14	13.66	13.65	-11	4,502	-0.24%
2023/07/13	21	13.73	19	13.70	13.70	2	4,502	0.04%
2023/07/12	6.2	13.24	6	13.26	13.25	0.2	4,435	0.00%
2023/07/11	19.1	13.47	0	0.00	13.45	19.1	4,407	0.43%
2023/07/10	30	13.69	11	13.56	13.55	19	4,412	0.43%
2023/07/07	30	14.55	1	14.50	14.30	29	4,315	0.67%
2023/07/06	22	14.81	13	14.79	14.75	9	4,227	0.21%
2023/07/05	12	14.94	14	14.95	14.80	-2	4,162	-0.05%
2023/07/04	5	14.52	7	14.74	14.60	-2	4,074	-0.05%
2023/07/03	14	14.83	3	14.80	14.70	11	3,975	0.28%
2023/06/30	16	14.67	2	14.65	14.70	14	3,856	0.36%
2023/06/29	4	14.60	21	14.70	14.75	-17	3,814	-0.45%
2023/06/28	13	14.98	3	15.10	14.75	10	3,729	0.27%
2023/06/27	2	14.63	28	14.83	14.85	-26	3,509	-0.74%
2023/06/26	4	14.45	5	14.56	14.45	-1	3,315	-0.03%
2023/06/21	32	15.11	30	15.23	15.20	2	3,031	0.06%
2023/06/20	8	15.18	64	14.94	15.05	-56	2,650	-2.11%
2023/06/19	26	14.82	95	14.83	14.55	-69	2,214	-3.12%
2023/06/16	7	14.29	91	14.12	14.25	-84	1,927	-4.36%
2023/06/15	0.1	13.55	1	13.40	13.55	-0.9	1,636	-0.06%
2023/06/14	8	13.76	87	13.63	13.90	-79	1,510	-5.23%
2023/06/13	0	12.90	0	0.00	12.85	0	1,241	0.00%
2023/06/12	0	0.00	6	12.95	12.75	-6	1,238	-0.48%
2023/06/09	0	0.00	1	12.75	12.70	-1	1,222	-0.08%
2023/06/08	5	12.75	2	12.60	12.60	3	1,237	0.24%
2023/06/06	2	12.80	0	0.00	12.75	2	1,261	0.16%
2023/06/05	5	12.90	9	12.80	12.85	-4	1,288	-0.31%
2023/06/02	0	0.00	2	12.75	12.80	-2	1,453	-0.14%
2023/05/31	0	0.00	1	12.65	12.65	-1	1,474	-0.07%
2023/05/30	0	0.00	2	12.58	12.50	-2	1,478	-0.14%
2023/05/29	0	0.00	5	12.75	12.60	-5	1,478	-0.34%
2023/05/26	0.1	12.45	0	0.00	12.25	0.1	1,463	0.01%
2023/05/24	9.1	12.50	0	0.00	12.55	9.1	1,485	0.61%
2023/05/23	0	12.50	0	0.00	12.40	0	1,482	0.00%
2023/05/22	0	0.00	3	12.15	12.15	-3	1,498	-0.20%
2023/05/19	5	12.20	0	0.00	12.15	5	1,506	0.33%
2023/05/17	0	0.00	2	12.15	12.10	-2	1,542	-0.13%
2023/05/15	2	11.85	0	0.00	11.85	2	1,740	0.11%
2023/05/12	3	12.00	2	12.00	12.05	1	1,809	0.06%
2023/05/10	4	12.34	0	0.00	12.25	4	1,846	0.22%
2023/05/09	0	0.00	4	12.45	12.35	-4	1,844	-0.22%
2023/05/04	0	0.00	2	12.80	12.80	-2	1,879	-0.11%
2023/05/02	1	12.95	1	12.80	12.85	0	1,895	0.00%
2023/04/27	0	0.00	3	12.40	12.35	-3	1,881	-0.16%
2023/04/26	6	12.34	0	12.45	12.40	6	1,884	0.32%
2023/04/25	2	12.40	0	0.00	12.30	2	1,891	0.11%
2023/04/24	0	0.00	50	12.63	12.65	-50	1,912	-2.61%
2023/04/21	11	12.78	5	12.55	12.60	6	1,912	0.31%
2023/04/20	20	13.30	20	12.95	12.85	0	1,883	0.00%
2023/04/19	0	0.00	31	13.38	13.25	-31	1,830	-1.69%
2023/04/18	50	13.15	14	13.14	13.00	36	1,753	2.05%
2023/04/17	3	13.02	4	13.00	13.00	-1	1,713	-0.06%
2023/04/13	0	0.00	2	12.85	12.85	-2	1,668	-0.12%
2023/04/12	5	12.70	2	12.70	12.75	3	1,621	0.19%
2023/04/07	0	12.25	13	12.20	12.15	-13	1,589	-0.82%
2023/04/06	0	12.40	0	0.00	12.25	0	1,585	0.00%
2023/03/31	1	12.30	0	0.00	12.25	1	1,584	0.06%
2023/03/29	10	12.35	0	0.00	12.25	10	1,588	0.63%
2023/03/27	0	0.00	27	12.55	12.45	-27	1,613	-1.67%
2023/03/24	2	12.40	0	0.00	12.40	2	1,623	0.12%
2023/03/23	0	0.00	3	12.35	12.35	-3	1,617	-0.19%
2023/03/22	0	12.40	1	12.35	12.35	-1	1,622	-0.06%
2023/03/21	0	0.00	3	12.30	12.30	-3	1,624	-0.18%
2023/03/20	0	0.00	10	12.10	12.15	-10	1,621	-0.62%
2023/03/16	5	11.90	0	0.00	11.95	5	1,625	0.31%
2023/03/14	1	12.30	0	0.00	12.30	1	1,700	0.06%
2023/03/09	0	0.00	1	13.10	12.85	-1	1,781	-0.06%
2023/03/08	3	12.90	0	0.00	13.05	3	1,785	0.17%
2023/03/07	133	13.14	124	13.21	13.15	9	1,768	0.51%	大買/大賣/
2023/03/06	1	12.90	3	12.90	12.90	-2	1,623	-0.12%
2023/03/02	10	12.45	0	0.00	12.45	10	1,605	0.62%
2023/03/01	0	0.00	6	12.45	12.50	-6	1,606	-0.37%
2023/02/24	2	12.60	2	12.63	12.60	0	1,609	0.00%
2023/02/22	6	12.75	0	0.00	12.70	6	1,630	0.37%
2023/02/20	20	12.85	5	12.85	12.80	15	1,653	0.91%
2023/02/16	1	12.85	0	0.00	12.75	1	1,678	0.06%
2023/02/15	3	12.58	3	12.75	12.55	0	1,709	0.00%
2023/02/14	8	12.95	3	12.98	12.80	5	1,711	0.29%
2023/02/13	8	12.89	1	13.00	12.90	7	1,659	0.42%
2023/02/09	0	12.45	2	12.25	12.25	-2	1,856	-0.11%
2023/02/08	7	12.49	0	0.00	12.45	7	1,888	0.37%
2023/02/01	10	12.10	0	0.00	12.05	10	1,839	0.54%
2023/01/17	0	11.80	0	0.00	11.55	0	1,838	0.00%
2023/01/16	0	0.00	1	11.65	11.60	-1	1,842	-0.05%
2023/01/12	1	12.10	0	0.00	11.95	1	1,858	0.05%
2023/01/11	0	0.00	2	11.80	11.80	-2	1,833	-0.11%
2023/01/04	0	0.00	1	11.80	11.80	-1	1,958	-0.05%
2022/12/28	3	11.63	0	0.00	11.55	3	2,300	0.13%
2022/12/27	1	11.80	0	0.00	11.85	1	2,362	0.04%
2022/12/21	0	0.00	3	11.72	11.70	-3	2,511	-0.12%
2022/12/19	0	0.00	1	12.15	12.05	-1	2,575	-0.04%
2022/12/12	0	0.00	6	12.55	12.50	-6	2,724	-0.22%
2022/12/09	0	0.00	1	12.65	12.65	-1	2,781	-0.04%
2022/12/07	0	0.00	5	12.65	12.60	-5	2,876	-0.17%
2022/12/06	10	12.90	0	0.00	12.75	10	2,908	0.34%
2022/12/02	0	0.00	3	13.40	13.45	-3	2,986	-0.10%
2022/12/01	3	13.28	0	0.00	13.15	3	3,060	0.10%
2022/11/30	0	0.00	2	13.00	13.10	-2	3,168	-0.06%
2022/11/29	0	0.00	3	12.90	12.85	-3	3,302	-0.09%
2022/11/28	0	0.00	10	12.80	12.90	-10	3,896	-0.26%
2022/11/25	0	0.00	10	12.65	12.60	-10	4,134	-0.24%
2022/11/24	1	12.70	0	0.00	12.65	1	4,445	0.02%
2022/11/23	0	0.00	11	12.70	12.65	-11	4,875	-0.23%
2022/11/22	11	12.55	0	0.00	12.50	11	5,027	0.22%
2022/11/21	32	12.72	42	12.72	12.65	-10	5,308	-0.19%
2022/11/17	18	12.89	23	12.91	12.85	-5	6,705	-0.07%
2022/11/16	10	12.75	0	0.00	12.80	10	6,759	0.15%
2022/11/15	0	0.00	7	12.80	12.80	-7	6,915	-0.10%
2022/11/11	2	12.80	0	0.00	12.65	2	6,944	0.03%
2022/11/10	5	12.68	19	12.61	12.80	-14	7,024	-0.20%
2022/11/09	1	13.20	16	13.05	12.85	-15	7,213	-0.21%
2022/11/08	19	13.10	3	13.03	13.00	16	7,223	0.22%
2022/11/07	98	12.34	67	12.49	12.40	31	7,105	0.44%
2022/11/02	0	0.00	1	11.80	11.75	-1	7,026	-0.01%
2022/11/01	0	0.00	19	11.65	11.65	-19	7,118	-0.27%
2022/10/31	0	0.00	25	11.41	11.35	-25	7,177	-0.35%
2022/10/27	1	11.35	1	11.30	11.50	0	7,263	0.00%
2022/10/26	1	11.20	0	0.00	11.20	1	7,306	0.01%
2022/10/25	30	11.40	0	0.00	11.30	30	7,328	0.41%
2022/10/24	0	0.00	1	11.55	11.40	-1	7,424	-0.01%
2022/10/21	42	11.42	6	11.45	11.30	36	7,645	0.47%
2022/10/20	1	11.50	0	0.00	11.55	1	7,686	0.01%
2022/10/19	0	0.00	2	11.85	11.80	-2	7,716	-0.03%
2022/10/18	1	11.90	0	0.00	11.95	1	7,725	0.01%
2022/10/17	3	11.62	0	0.00	11.90	3	7,773	0.04%
2022/10/13	1	12.20	1	11.60	11.55	0	7,816	0.00%
2022/10/11	1	12.40	4	12.41	12.40	-3	7,831	-0.04%
2022/10/07	17	12.86	17	12.93	12.95	0	7,911	0.00%
2022/10/06	2	12.55	0	0.00	12.65	2	7,693	0.03%
2022/10/05	1	12.70	2	12.85	12.55	-1	7,925	-0.01%
2022/10/04	2	12.75	1	13.05	12.75	1	7,915	0.01%
2022/10/03	0	0.00	0.1	12.49	12.50	-0.1	7,861	0.00%
2022/09/28	43.1	12.60	2	12.23	12.10	41.1	7,871	0.52%
2022/09/26	5	12.85	1	12.75	12.65	4	7,826	0.05%
2022/09/23	20	13.45	0	0.00	13.40	20	7,802	0.26%
2022/09/22	25	13.45	0	0.00	13.95	25	7,778	0.32%
2022/09/19	23	13.80	1	13.80	13.80	22	7,961	0.28%
2022/09/16	134	14.01	13	13.95	13.90	121	7,956	1.52%	大買/鉅額交易
2022/09/15	12	14.51	10	14.30	14.30	2	7,954	0.03%
2022/09/13	10	14.55	0	0.00	14.45	10	7,923	0.13%
2022/09/12	0	0.00	4	14.64	14.55	-4	7,918	-0.05%
2022/09/08	31	14.80	36	14.97	15.00	-5	7,853	-0.06%
2022/09/07	25	14.61	0	0.00	14.80	25	7,843	0.32%
2022/09/06	24	14.96	6	15.12	14.60	18	7,763	0.23%
2022/09/05	14	15.61	4	15.45	15.30	10	7,670	0.13%
2022/09/02	11	16.15	106	16.24	15.85	-95	7,605	-1.25%	大賣/
2022/09/01	6	15.88	29	16.04	15.50	-23	7,048	-0.33%
2022/08/31	51	15.86	15	15.84	15.90	36	6,894	0.52%
2022/08/30	14	15.42	52	15.67	16.10	-38	6,706	-0.57%
2022/08/29	104	14.64	6	14.63	14.65	98	6,612	1.48%	大買/
2022/08/26	48	15.57	11	15.58	15.40	37	6,490	0.57%
2022/08/25	76	16.13	86	15.96	15.70	-10	6,247	-0.16%
2022/08/24	598	15.46	627	15.61	15.95	-29	5,302	-0.55%	大買/大賣/
2022/08/23	5	14.59	9	14.66	14.50	-4	4,883	-0.08%
2022/08/22	30	14.60	38	14.46	14.55	-8	4,877	-0.16%
2022/08/19	2	14.40	2	14.35	14.40	0	4,782	0.00%
2022/08/18	3	14.45	0	0.00	14.30	3	4,992	0.06%
2022/08/17	0	0.00	3	14.38	14.40	-3	5,263	-0.06%
2022/08/16	3	14.03	25	14.46	14.45	-22	5,881	-0.37%
2022/08/15	31	13.82	2	13.90	13.95	29	5,949	0.49%
2022/08/12	32	13.77	4	13.75	13.75	28	6,031	0.46%
2022/08/11	20	13.84	2	13.85	13.85	18	6,206	0.29%
2022/08/10	18	14.35	2	14.28	14.20	16	6,563	0.24%
2022/08/09	7	13.95	27	14.02	14.05	-20	6,499	-0.31%
2022/08/08	12	13.90	74	13.98	14.05	-62	6,551	-0.95%
2022/08/05	1	13.90	52	13.88	13.70	-51	6,466	-0.79%
2022/08/04	1	13.10	6	13.22	13.20	-5	6,448	-0.08%
2022/08/03	3	13.42	0	0.00	13.35	3	6,423	0.05%
2022/08/02	0	0.00	1	13.40	13.50	-1	6,379	-0.02%
2022/08/01	0	0.00	17	13.66	13.65	-17	6,362	-0.27%
2022/07/29	16	13.65	3	13.60	13.65	13	6,338	0.21%
2022/07/28	19	13.98	2	13.95	13.90	17	6,246	0.27%
2022/07/27	0	0.00	3	13.37	13.45	-3	6,025	-0.05%
2022/07/26	3	13.43	1	13.25	13.25	2	5,985	0.03%
2022/07/25	9	13.19	0	0.00	13.30	9	5,952	0.15%
2022/07/22	1	13.20	7	13.29	13.30	-6	5,951	-0.10%
2022/07/21	2	12.95	5	13.10	13.05	-3	5,923	-0.05%
2022/07/20	0	0.00	2	12.85	12.70	-2	5,888	-0.03%
2022/07/19	2	12.85	0	12.70	12.75	2	5,909	0.03%
2022/07/18	0	0.00	5	12.75	12.75	-5	5,909	-0.08%
2022/07/14	0	0.00	1	12.55	12.60	-1	5,900	-0.02%
2022/07/13	27	12.51	28	12.71	12.50	-1	5,936	-0.02%
2022/07/12	1	12.05	1	12.00	12.05	0	6,007	0.00%
2022/07/11	1	12.80	1	12.50	12.55	0	6,104	0.00%
2022/07/08	0	0.00	7	12.67	12.70	-7	6,117	-0.11%
2022/07/07	0	0.00	2	12.43	12.40	-2	6,111	-0.03%
2022/07/06	1	12.00	1	12.40	12.00	0	6,129	0.00%
2022/07/05	3	12.30	5	12.30	12.35	-2	6,167	-0.03%
2022/07/04	2	12.03	1	12.00	11.80	1	6,134	0.02%
2022/07/01	5	12.00	0	0.00	11.85	5	6,152	0.08%
2022/06/30	2	12.53	6	12.63	12.40	-4	6,143	-0.07%
2022/06/29	11	13.18	17	13.01	12.95	-6	6,131	-0.10%
2022/06/28	6	12.89	1	12.90	12.85	5	5,996	0.08%
2022/06/27	0	0.00	10	12.90	13.00	-10	5,971	-0.17%
2022/06/24	3	12.68	2	12.50	12.50	1	5,929	0.02%
2022/06/23	1	12.60	0	0.00	12.50	1	5,922	0.02%
2022/06/22	5	12.30	3	12.30	12.20	2	5,890	0.03%
2022/06/20	3	12.15	0	0.00	12.00	3	5,874	0.05%
2022/06/17	0	0.00	22	12.50	12.45	-22	5,839	-0.38%
2022/06/16	3	13.02	1	12.85	12.75	2	5,843	0.03%
2022/06/15	2	13.00	2	13.08	12.95	0	5,791	0.00%
2022/06/14	9	12.84	8.3	12.80	13.00	0.7	5,822	0.01%
2022/06/13	4	13.38	0	0.00	13.30	4	5,787	0.07%
2022/06/10	1	13.85	3	13.90	13.75	-2	5,753	-0.03%
2022/06/09	14	14.22	4	14.10	14.15	10	5,790	0.17%
2022/06/08	3	14.18	12	14.14	13.95	-9	5,874	-0.15%
2022/06/07	35.2	14.10	13	14.15	14.00	22.2	5,809	0.38%
2022/06/06	30	13.70	2	13.70	13.65	28	5,475	0.51%
2022/06/02	1	13.80	0	0.00	13.55	1	5,498	0.02%
2022/06/01	2	13.65	2	13.55	13.60	0	5,482	0.00%
2022/05/31	2	13.73	11	13.60	13.65	-9	5,471	-0.16%
2022/05/30	4	13.83	3	13.73	13.70	1	5,433	0.02%
2022/05/27	16	13.77	19	13.77	13.60	-3	5,370	-0.06%
2022/05/26	2	13.83	2	13.85	13.80	0	5,304	0.00%
2022/05/25	5	13.70	29	13.71	13.70	-24	5,066	-0.47%
2022/05/24	27	14.05	18	13.75	13.50	9	4,802	0.19%
2022/05/23	5.1	13.50	19	14.09	14.15	-13.9	4,071	-0.34%
2022/05/20	21	13.15	4	13.05	12.90	17	3,816	0.45%
2022/05/19	15	12.91	34	12.87	13.25	-19	3,694	-0.51%
2022/05/18	33	13.21	11.1	13.04	13.25	21.9	3,523	0.62%
2022/05/17	1	12.00	0	0.00	12.05	1	3,108	0.03%
2022/05/16	1	12.10	2	12.28	12.05	-1	3,118	-0.03%
2022/05/13	3	11.93	0	0.00	12.00	3	3,049	0.10%
2022/05/12	1	12.20	1	12.30	11.85	0	3,064	0.00%
2022/05/11	22	12.01	0	12.40	12.10	22	3,028	0.73%
2022/05/10	0	0.00	1.3	12.04	12.10	-1.3	3,050	-0.04%
2022/05/09	3	11.78	7.6	11.84	11.70	-4.6	3,073	-0.15%
2022/05/06	1	12.10	0	0.00	12.10	1	3,066	0.03%
2022/05/03	0	0.00	9	12.20	12.15	-9	3,175	-0.28%
2022/04/29	1	12.40	31	12.39	12.30	-30	3,218	-0.93%
2022/04/28	2	12.45	0	0.00	12.35	2	3,268	0.06%
2022/04/27	3	12.32	0	0.00	12.30	3	3,288	0.09%
2022/04/26	42	12.99	44	12.86	12.80	-2	3,294	-0.06%
2022/04/25	5	13.00	10	13.05	12.95	-5	3,369	-0.15%
2022/04/22	32	13.62	17	13.54	13.55	15	3,462	0.43%
2022/04/21	10	13.92	5	13.95	13.85	5	3,518	0.14%
2022/04/20	75	13.97	12	14.11	13.90	63	3,531	1.78%
2022/04/19	25	14.16	15	14.18	14.15	10	3,545	0.28%
2022/04/18	191	14.81	164	14.85	14.55	27	3,609	0.75%	大買/大賣/
2022/04/15	27	13.15	2	14.05	13.90	25	3,442	0.73%
2022/04/14	0	0.00	4	13.50	13.35	-4	3,598	-0.11%
2022/04/13	42	13.21	2	13.40	13.50	40	3,786	1.06%
2022/04/12	4	13.31	4	13.45	13.10	0	4,096	0.00%
2022/04/11	68	13.33	2	13.20	13.10	66	4,197	1.57%
2022/04/08	0	0.00	12	13.89	13.85	-12	4,390	-0.27%
2022/04/07	41	14.03	2	13.98	13.75	39	4,870	0.80%
2022/04/06	47	13.97	23	14.04	14.15	24	5,137	0.47%
2022/04/01	4	13.93	0	0.00	13.90	4	5,280	0.08%
2022/03/31	12	13.90	0	0.00	14.00	12	5,379	0.22%
2022/03/30	27	14.23	4	14.23	14.20	23	5,507	0.42%
2022/03/29	13	13.88	0	0.00	13.85	13	5,581	0.23%
2022/03/28	1	13.85	0	0.00	13.95	1	5,791	0.02%
2022/03/25	5	14.18	1	14.20	14.05	4	5,895	0.07%
2022/03/24	2	14.08	0	0.00	14.20	2	6,044	0.03%
2022/03/23	2	14.25	0	0.00	14.25	2	6,153	0.03%
2022/03/22	0	0.00	1	14.35	14.20	-1	6,318	-0.02%
2022/03/21	3	14.53	1	14.60	14.35	2	6,696	0.03%
2022/03/18	3	14.30	20	14.39	14.35	-17	7,648	-0.22%
2022/03/17	26	14.44	2	14.40	14.30	24	7,767	0.31%
2022/03/16	8	14.34	18	14.42	14.40	-10	8,284	-0.12%
2022/03/15	35	14.15	4	14.05	14.10	31	8,879	0.35%
2022/03/14	6	14.94	1	15.10	14.75	5	9,054	0.06%
2022/03/11	7	14.92	37	15.36	15.40	-30	8,975	-0.33%
2022/03/10	3	13.78	1	14.50	14.50	2	8,787	0.02%
2022/03/09	31	13.10	0	0.00	13.20	31	8,768	0.35%
2022/03/08	16	13.35	19	13.21	13.05	-3	8,868	-0.03%
2022/03/07	3	12.93	0	13.05	12.90	3	8,818	0.03%
2022/03/04	2	13.45	10	13.31	13.35	-8	8,796	-0.09%
2022/03/03	2	13.70	0	0.00	13.60	2	8,805	0.02%
2022/03/01	0	0.00	5	13.66	13.75	-5	8,905	-0.06%
2022/02/25	2	13.38	1	13.45	13.45	1	8,895	0.01%
2022/02/24	1	13.40	3	13.62	13.40	-2	8,876	-0.02%
2022/02/22	0	0.00	35	14.00	13.90	-35	8,825	-0.40%
2022/02/21	2	14.28	1	14.20	14.35	1	8,801	0.01%
2022/02/18	2	14.35	13	14.26	14.40	-11	8,798	-0.13%
2022/02/17	1	14.50	0	0.00	14.45	1	8,778	0.01%
2022/02/16	11	14.68	0	0.00	14.70	11	8,769	0.13%
2022/02/15	10	14.45	1	14.65	14.45	9	8,745	0.10%
2022/02/14	20	14.11	18	14.09	14.10	2	8,749	0.02%
2022/02/11	6	14.85	11	14.79	14.60	-5	8,729	-0.06%
2022/02/10	2	14.83	2	14.95	14.80	0	8,718	0.00%
2022/02/09	3	14.83	1	14.80	14.95	2	8,689	0.02%
2022/02/08	2	14.40	0	0.00	14.50	2	8,653	0.02%
2022/02/07	10	13.38	5	14.11	14.40	5	8,637	0.06%
2022/01/26	2	14.10	5	14.28	14.15	-3	8,577	-0.03%
2022/01/25	29	14.17	1	14.15	14.10	28	8,564	0.33%
2022/01/24	2	14.38	52	14.45	14.50	-50	8,529	-0.59%
2022/01/21	3	14.68	1	14.95	14.55	2	8,479	0.02%
2022/01/20	2	15.10	1	15.30	15.20	1	8,424	0.01%
2022/01/19	0	0.00	2	15.20	15.25	-2	8,418	-0.02%
2022/01/18	62	15.49	9	15.56	15.40	53	8,385	0.63%
2022/01/17	14	15.79	41	15.95	16.15	-27	8,281	-0.33%
2022/01/14	17	14.93	3	14.60	14.80	14	8,150	0.17%
2022/01/13	6	15.23	1	15.35	15.15	5	8,044	0.06%
2022/01/12	14	15.40	5	15.61	15.50	9	7,967	0.11%
2022/01/11	29	15.75	6	15.65	15.40	23	7,881	0.29%
2022/01/10	5	15.70	22.1	16.15	16.20	-17.1	7,734	-0.22%
2022/01/07	31	16.70	87	16.85	16.60	-56	7,596	-0.74%
2022/01/06	33	17.96	7	18.09	18.05	26	7,325	0.35%
2022/01/05	55	19.61	29	19.31	18.95	26	7,129	0.36%
2022/01/04	8	18.41	30	18.65	18.90	-22	6,818	-0.32%
2022/01/03	38	19.12	25	19.07	18.85	13	6,724	0.19%
2021/12/30	50.1	20.08	28	20.38	20.30	22.1	6,467	0.34%
2021/12/29	34	20.22	46.5	20.22	20.40	-12.5	5,980	-0.21%
2021/12/28	18	19.05	10	19.22	19.30	8	5,674	0.14%
2021/12/27	11	19.81	37.5	19.65	19.70	-26.5	5,504	-0.48%
2021/12/24	12.5	19.25	15	19.35	19.70	-2.5	5,393	-0.05%
2021/12/23	10	19.35	10.5	19.10	19.25	-0.5	5,230	-0.01%
2021/12/22	15	19.00	35	19.19	19.15	-20	5,115	-0.39%
2021/12/21	19	18.20	14	17.89	18.60	5	4,899	0.10%
2021/12/20	21	17.57	23	17.77	17.70	-2	4,779	-0.04%
2021/12/17	14	18.87	27	18.63	18.30	-13	4,599	-0.28%
2021/12/16	32	18.64	7	18.82	18.80	25	4,456	0.56%
2021/12/15	95	18.76	142	18.46	19.10	-47	4,262	-1.10%	大賣/
2021/12/14	179	19.49	65	19.62	20.20	114	3,860	2.95%	大買/鉅額交易
2021/12/13	1	18.60	7	18.60	18.60	-6	2,868	-0.21%
2021/12/10	36	16.26	89	16.46	16.95	-53	2,728	-1.94%
2021/12/09	102	15.19	67	15.31	15.45	35	2,147	1.63%	大買/
2021/12/08	1	12.80	42	13.85	14.05	-41	1,511	-2.71%
2021/12/07	0	0.00	1	12.85	12.80	-1	1,273	-0.08%
2021/12/06	5	12.70	2	12.70	12.70	3	1,259	0.24%
2021/12/03	11	12.72	16	12.60	12.65	-5	1,244	-0.40%
2021/12/02	25	12.65	5.4	12.99	13.00	19.6	1,187	1.65%
2021/11/30	0	0.00	1	12.10	12.05	-1	1,062	-0.09%
2021/11/29	5	11.98	1.8	12.01	11.90	3.3	1,054	0.31%
2021/11/26	20	12.45	0	0.00	12.30	20	1,030	1.94%
2021/11/25	1	12.80	17	12.84	12.85	-16	982	-1.63%
2021/11/22	1	12.30	0	0.00	12.20	1	881	0.11%
2021/11/18	0	0.00	0	13.00	12.25	0	871	0.00%
2021/11/16	0	0.00	1	12.15	12.20	-1	855	-0.12%
2021/11/15	2	12.00	4.4	12.20	12.20	-2.4	852	-0.28%
2021/11/12	1	12.15	0	0.00	12.10	1	838	0.12%
2021/11/11	10	12.17	14.2	12.32	12.20	-4.2	837	-0.50%
2021/11/10	6	12.00	0	0.00	12.05	6	812	0.74%
2021/11/09	1	12.05	0	12.25	12.05	1	820	0.12%
2021/11/08	0	0.00	0	12.10	12.10	0	827	-0.01%
2021/11/05	0.1	11.90	1	11.80	12.00	-0.9	827	-0.11%
2021/11/04	0	0.00	0.2	12.05	11.95	-0.2	823	-0.02%
2021/10/27	1	11.65	1	11.80	12.00	0	770	0.00%
2021/10/26	1	11.40	0	0.00	11.40	1	740	0.13%
2021/10/21	0	0.00	10	11.35	11.30	-10	757	-1.32%
2021/10/20	0	0.00	1	11.35	11.30	-1	783	-0.13%
2021/10/13	8	11.43	3	11.33	11.45	5	832	0.60%
2021/10/12	70	11.20	1	11.30	11.10	69	828	8.33%
2021/10/08	10	11.25	6.1	11.24	11.40	3.9	809	0.49%
2021/10/07	0	0.00	0.4	10.69	10.65	-0.4	772	-0.05%
2021/10/06	0	0.00	0.4	10.76	10.40	-0.4	802	-0.04%
2021/10/05	0	0.00	0	10.83	10.55	0	854	0.00%
2021/10/04	3	10.53	0.2	10.80	10.50	2.8	867	0.32%
2021/10/01	6	10.96	2.4	11.08	10.75	3.6	871	0.41%
2021/09/30	4	10.93	0.6	10.91	10.85	3.4	862	0.40%
2021/09/29	0	0.00	0.7	10.91	10.90	-0.7	868	-0.09%
2021/09/28	0	0.00	0.3	10.95	10.90	-0.3	861	-0.04%
2021/09/27	0	0.00	4	10.63	10.65	-4	865	-0.46%
2021/09/24	0	0.00	0.1	11.04	10.35	-0.1	877	-0.01%
2021/09/23	1	10.30	1	10.35	10.30	0	900	0.00%
2021/09/22	5	10.34	1.9	10.53	10.30	3.1	930	0.33%
2021/09/17	5	10.47	3.9	10.59	10.50	1.1	945	0.11%
2021/09/16	5	10.49	10	10.50	10.50	-5	954	-0.53%
2021/09/15	0	0.00	14.6	10.62	10.65	-14.6	962	-1.51%
2021/09/14	2	10.55	0.3	10.82	10.55	1.7	969	0.17%
2021/09/13	0	0.00	0.1	11.60	10.60	-0.1	982	-0.01%
2021/09/10	0	0.00	2	10.55	10.60	-2	1,009	-0.20%
2021/09/09	0	0.00	12	10.41	10.40	-12	1,022	-1.17%
2021/09/08	4	10.15	12	10.19	10.15	-8	1,028	-0.78%
2021/09/07	1	10.30	0	0.00	10.40	1	1,037	0.10%
2021/09/02	3	10.55	0	0.00	10.50	3	1,082	0.28%
2021/08/27	0	10.60	2	10.50	10.65	-2	1,135	-0.18%
2021/08/26	3	10.53	0	0.00	10.50	3	1,161	0.26%
2021/08/24	0	0.00	0.2	10.55	10.50	-0.2	1,220	-0.02%
2021/08/19	0.1	10.40	0	0.00	10.30	0.1	1,370	0.01%
2021/08/17	2	10.50	0	0.00	10.40	2	1,506	0.13%
2021/08/16	1	10.85	0	0.00	10.65	1	1,518	0.07%
2021/08/13	1	10.85	0	0.00	10.80	1	1,519	0.07%
2021/08/12	0.2	11.46	1	11.25	11.15	-0.8	1,520	-0.05%
2021/08/11	0	0.00	1	11.50	11.50	-1	1,533	-0.07%
2021/08/10	0.3	11.80	0	12.50	11.65	0.3	1,568	0.02%
2021/08/09	0	0.00	0.1	12.13	11.75	-0.1	1,629	0.00%
2021/08/03	0	11.93	0	0.00	11.90	0	1,960	0.00%
2021/08/02	2.1	11.90	0	0.00	11.80	2.1	2,033	0.10%
2021/07/30	2	11.83	0	0.00	11.80	2	2,061	0.10%
2021/07/28	6.1	11.88	0	0.00	11.90	6.1	2,124	0.28%
2021/07/26	4.4	12.16	5	12.35	12.25	-0.6	2,252	-0.02%
2021/07/22	0	0.00	10	11.70	11.75	-10	2,326	-0.43%
2021/07/21	0	0.00	1	12.05	11.70	-1	2,378	-0.04%
2021/07/20	7	12.01	0	0.00	12.00	7	2,407	0.29%
2021/07/13	0	0.00	1	12.40	12.15	-1	2,913	-0.03%
2021/07/09	0	0.00	1	12.00	11.95	-1	2,926	-0.03%
2021/07/05	0	0.00	5	12.15	12.15	-5	3,328	-0.15%
2021/07/01	1	11.95	0	0.00	12.00	1	3,641	0.03%
2021/06/29	0	0.00	3	11.90	11.90	-3	3,720	-0.08%
2021/06/28	5	12.23	0	0.00	12.10	5	3,739	0.13%
2021/06/25	0	0.00	1	12.35	12.30	-1	3,780	-0.03%
2021/06/24	1	12.25	1	12.25	12.30	0	3,973	0.00%
2021/06/23	30	12.32	0	0.00	12.25	30	4,054	0.74%
2021/06/22	2	12.30	1	12.20	12.20	1	4,090	0.02%
2021/06/21	2	12.33	0	0.00	12.30	2	4,139	0.05%
2021/06/18	12	12.81	1	12.90	12.75	11	4,421	0.25%
2021/06/17	1	12.95	0	0.00	12.85	1	4,820	0.02%
2021/06/09	11	12.83	0	0.00	12.80	11	5,114	0.22%
2021/06/08	25	12.71	5	12.75	12.75	20	5,111	0.39%
2021/06/07	12	12.58	0	0.00	12.70	12	5,113	0.23%
2021/06/04	0	0.00	10	12.95	12.90	-10	5,102	-0.20%
2021/06/03	0	0.00	6	13.23	13.05	-6	5,096	-0.12%
2021/06/02	5	12.95	36	12.98	13.00	-31	5,089	-0.61%
2021/06/01	21	13.20	0	0.00	13.20	21	5,080	0.41%
2021/05/31	2	13.00	0	0.00	12.90	2	5,058	0.04%
2021/05/28	38	13.26	50	13.10	13.15	-12	5,020	-0.24%
2021/05/27	14	13.02	2	13.20	12.90	12	4,992	0.24%
2021/05/26	5	13.03	31	13.10	13.25	-26	4,940	-0.53%
2021/05/25	32	12.28	0	0.00	12.25	32	4,848	0.66%
2021/05/24	2	11.80	5	11.95	11.95	-3	4,842	-0.06%
2021/05/20	5	11.55	1	11.50	11.45	4	4,884	0.08%
2021/05/19	7	11.66	3	11.45	11.70	4	4,880	0.08%
2021/05/18	3	11.43	0	0.00	11.85	3	4,881	0.06%
2021/05/17	7	10.82	1	10.80	10.80	6	4,852	0.12%
2021/05/14	17	12.30	0	0.00	11.90	17	4,802	0.35%
2021/05/13	2	11.68	0	0.00	12.25	2	4,726	0.04%
2021/05/12	2	12.05	24	11.74	11.80	-22	4,666	-0.47%
2021/05/11	6	13.25	0	0.00	13.00	6	4,585	0.13%
2021/05/10	5	13.88	1	14.05	14.05	4	4,508	0.09%
2021/05/07	1	13.40	1	13.30	13.45	0	4,449	0.00%
2021/05/06	9	12.97	2	13.18	13.15	7	4,442	0.16%
2021/05/05	7	12.64	6	12.98	12.90	1	4,423	0.02%
2021/05/04	1	12.70	20	13.07	12.75	-19	4,451	-0.43%
2021/05/03	5	13.83	1	13.85	13.65	4	4,396	0.09%
2021/04/29	12	14.39	13	14.38	14.25	-1	4,354	-0.02%
2021/04/28	2	14.35	0	0.00	14.45	2	4,328	0.05%
2021/04/27	3	14.55	4	14.63	14.50	-1	4,320	-0.02%
2021/04/26	2	14.70	2	14.40	14.40	0	4,278	0.00%
2021/04/22	16	14.36	2	14.40	14.00	14	4,220	0.33%
2021/04/21	9	14.60	0	0.00	14.55	9	4,150	0.22%
2021/04/20	2	14.65	5	14.83	14.85	-3	4,164	-0.07%
2021/04/19	9	15.08	50	14.45	15.10	-41	4,136	-0.99%
2021/04/16	0	0.00	11	14.12	14.35	-11	3,937	-0.28%
2021/04/15	2	13.95	1	14.05	14.05	1	3,908	0.03%
2021/04/14	0	14.55	4	13.83	14.00	-4	3,919	-0.10%
2021/04/13	0	0.00	26.1	14.14	14.15	-26.1	3,905	-0.67%
2021/04/12	2	14.50	5	14.64	14.70	-3	3,861	-0.08%
2021/04/09	2	14.17	2	14.50	14.15	0	3,825	0.00%
2021/04/08	8	14.65	6	14.58	14.40	2	3,830	0.05%
2021/04/07	3	13.85	4	13.98	14.75	-1	3,766	-0.03%
2021/04/06	2	13.68	61	13.65	13.65	-59	3,785	-1.56%
2021/04/01	5	13.62	0	13.70	13.60	5	4,140	0.12%
2021/03/31	2	13.85	0	0.00	13.80	2	4,304	0.05%
2021/03/30	1	13.75	0	0.00	13.80	1	4,279	0.02%
2021/03/29	38	13.99	19	13.95	13.90	19	4,259	0.45%
2021/03/26	0	0.00	3	13.13	13.95	-3	4,131	-0.07%
2021/03/25	0	13.73	0	0.00	13.05	0	4,124	0.00%
2021/03/24	0	0.00	2	13.10	13.35	-2	4,184	-0.05%
2021/03/23	35	13.37	5	13.32	13.10	30	4,180	0.72%
2021/03/22	89	14.07	19	14.01	14.10	70	3,908	1.79%
2021/03/19	28	12.58	11	12.75	12.85	17	3,546	0.48%
2021/03/18	3	12.37	5	12.29	12.30	-2	3,497	-0.06%
2021/03/17	5	12.22	6	12.53	12.50	-1	3,543	-0.03%
2021/03/16	2	11.85	0	0.00	11.90	2	3,677	0.05%
2021/03/12	1	11.40	0	0.00	11.45	1	4,020	0.02%
2021/03/09	0	0.00	7	11.35	11.35	-7	4,100	-0.17%
2021/03/08	0	0.00	2	11.70	11.45	-2	4,202	-0.05%
2021/03/05	0	11.60	0	0.00	11.65	0	4,232	0.00%
2021/02/26	0	0.00	2	11.80	11.85	-2	4,289	-0.05%
2021/02/25	0	0.00	6	12.04	12.00	-6	4,293	-0.14%
2021/02/24	0	0.00	6	12.15	11.90	-6	4,303	-0.14%
2021/02/23	3	12.10	1	12.20	12.15	2	4,297	0.05%
2021/02/22	13	12.09	0	0.00	12.00	13	4,300	0.30%
2021/02/17	2	11.23	2	11.23	11.25	0	4,249	0.00%
2021/02/04	1	11.35	2	11.40	11.35	-1	4,266	-0.02%
2021/02/03	0	0.00	2	11.60	11.50	-2	4,258	-0.05%
2021/02/01	2	11.30	1	11.35	11.25	1	4,234	0.02%
2021/01/28	5	11.84	0	0.00	11.85	5	4,201	0.12%
2021/01/25	0	0.00	23	11.17	11.40	-23	4,095	-0.56%
2021/01/20	2	11.38	0	0.00	11.05	2	4,009	0.05%
2021/01/19	0	0.00	2	11.90	11.85	-2	3,966	-0.05%
2021/01/18	3	11.82	0	0.00	11.90	3	3,955	0.08%
2021/01/15	4	11.90	1	11.90	11.80	3	3,974	0.08%
2021/01/14	4	12.34	13	12.35	12.30	-9	3,981	-0.23%
2021/01/13	2	13.00	2	12.95	12.70	0	3,945	0.00%
2021/01/12	12	12.22	0	0.00	12.65	12	3,857	0.31%
2021/01/11	0	0.00	2	12.15	12.15	-2	3,791	-0.05%
2021/01/07	1	12.00	0	0.00	12.05	1	3,730	0.03%
2021/01/06	7	12.19	14	11.84	11.90	-7	3,686	-0.19%
2021/01/05	3	12.63	13	12.97	12.65	-10	3,585	-0.28%
2021/01/04	6	13.12	0	0.00	13.10	6	3,512	0.17%
2020/12/31	12	13.19	3	13.22	13.20	9	3,432	0.26%
2020/12/30	2	13.00	122	13.00	12.90	-120	3,356	-3.58%	大賣/鉅額交易
2020/12/29	36	13.12	44	13.36	13.20	-8	3,275	-0.24%
2020/12/28	69	13.29	144.1	13.41	13.55	-75.1	3,069	-2.45%	大賣/
2020/12/25	19	12.11	171	12.00	12.35	-152	2,664	-5.70%	大賣/鉅額交易
2020/12/24	0	0.00	2	11.30	11.25	-2	2,433	-0.08%
2020/12/23	3	11.05	0	0.00	11.20	3	2,415	0.12%
2020/12/22	5	11.49	0	0.00	11.25	5	2,390	0.21%
2020/12/21	90	11.94	40	11.95	11.95	50	2,337	2.14%
2020/12/18	4	12.01	46	12.07	11.85	-42	2,268	-1.85%
2020/12/17	0	0.00	2	11.35	11.70	-2	2,167	-0.09%
2020/12/16	1	11.50	14	11.45	11.25	-13	2,131	-0.61%
2020/12/15	16	11.29	0	0.00	11.20	16	2,116	0.76%
2020/12/14	2	11.40	1	11.40	11.65	1	2,065	0.05%
2020/12/11	44	11.48	1	11.35	11.40	43	2,005	2.14%
2020/12/10	230.1	11.76	104	11.79	12.00	126.1	1,874	6.73%	大買/大賣/鉅額交易
2020/12/09	80	11.83	57	11.78	11.85	23	1,612	1.43%
2020/12/08	0	0.00	29	10.80	10.80	-29	1,382	-2.10%
2020/12/07	0	0.00	10	9.91	9.97	-10	1,281	-0.78%
2020/12/04	5	9.94	0	0.00	9.98	5	1,260	0.40%
2020/12/03	2	9.92	0	0.00	9.95	2	1,269	0.16%
2020/12/02	83	10.28	63	10.20	10.20	20	1,232	1.62%
2020/12/01	11	9.92	10	9.83	9.94	1	1,124	0.09%
2020/11/27	5	9.63	10	9.64	9.64	-5	1,048	-0.48%
2020/11/26	0	0.00	4	9.49	9.49	-4	1,008	-0.40%
2020/11/25	0	0.00	2	9.50	9.45	-2	1,009	-0.20%
2020/11/24	0	0.00	1	9.52	9.44	-1	1,004	-0.10%
2020/11/23	2	9.52	0	0.00	9.50	2	992	0.20%
2020/11/20	6	9.43	4	9.45	9.43	2	961	0.21%
2020/11/19	11	9.44	0	0.00	9.40	11	946	1.16%
2020/11/18	0	0.00	9	9.24	9.24	-9	914	-0.98%
2020/11/17	9	9.16	1	9.12	9.22	8	907	0.88%
2020/11/16	3	9.15	13	9.17	9.12	-10	922	-1.08%
2020/11/13	67	9.36	11	9.35	9.35	56	927	6.04%
2020/11/12	9	9.05	0	0.00	9.06	9	962	0.93%
2020/11/10	0	0.00	10	9.00	9.04	-10	1,002	-1.00%
2020/11/06	0	0.00	1	8.91	8.99	-1	1,021	-0.10%
2020/11/05	0	0.00	15	8.90	8.90	-15	1,028	-1.46%
2020/11/04	0	0.00	1	8.95	8.91	-1	1,029	-0.10%
2020/11/02	10	8.83	0	0.00	8.80	10	1,044	0.96%
2020/10/28	5	8.97	1	8.97	8.95	4	1,073	0.37%
2020/10/27	3	9.08	30	9.01	9.01	-27	1,080	-2.50%
2020/10/22	0	0.00	7	9.20	9.42	-7	1,115	-0.63%
2020/10/16	1	8.88	5	8.78	8.83	-4	1,083	-0.37%
2020/10/15	7	8.93	0	0.00	8.91	7	1,086	0.64%
2020/10/14	0	0.00	5	8.92	8.91	-5	1,086	-0.46%
2020/10/13	28	8.97	1	8.83	8.96	27	1,098	2.46%
2020/10/12	0	0.00	2	8.90	8.78	-2	1,098	-0.18%
2020/10/06	0	0.00	11	8.99	9.01	-11	1,116	-0.99%
2020/10/05	1	8.95	0	0.00	8.95	1	1,131	0.09%
2020/09/30	0	0.00	1	9.03	8.99	-1	1,145	-0.09%
2020/09/28	2	8.99	1	9.00	8.99	1	1,182	0.08%
2020/09/24	10	9.05	0	0.00	9.10	10	1,205	0.83%
2020/09/15	10	9.20	0	0.00	9.20	10	1,385	0.72%
2020/09/14	10	9.24	1	9.24	9.25	9	1,389	0.65%
2020/09/11	12	9.21	0	0.00	9.19	12	1,390	0.86%
2020/09/10	1	9.60	0	0.00	9.47	1	1,360	0.07%
2020/09/08	2	9.62	0	0.00	9.43	2	1,351	0.15%
2020/09/04	10	9.26	0	0.00	9.27	10	1,327	0.75%
2020/09/01	0	0.00	10	9.35	9.35	-10	1,341	-0.75%
2020/08/28	11	9.19	7	9.19	9.21	4	1,413	0.28%
2020/08/27	0	0.00	14	9.25	9.26	-14	1,412	-0.99%
2020/08/25	0	0.00	4	9.16	9.19	-4	1,410	-0.28%
2020/08/24	10	9.16	8	9.15	9.13	2	1,406	0.14%
2020/08/20	2	9.05	0	0.00	9.00	2	1,409	0.14%
2020/08/18	43	9.73	1	9.73	9.72	42	1,366	3.07%
2020/08/12	12	9.01	0	0.00	8.98	12	1,282	0.94%
2020/08/06	1	9.29	0	0.00	9.28	1	1,310	0.08%
2020/08/05	2	9.32	0	0.00	9.30	2	1,306	0.15%
2020/08/04	0	0.00	1	9.28	9.29	-1	1,313	-0.08%
2020/07/30	1	9.47	0	0.00	9.65	1	1,308	0.08%
2020/07/29	2	9.05	2	9.60	9.60	0	1,267	0.00%
2020/07/28	2	9.05	0	0.00	8.95	2	1,255	0.16%
2020/07/27	10	9.17	0	0.00	9.17	10	1,267	0.79%
2020/07/24	1	9.38	0	0.00	9.34	1	1,316	0.08%
2020/07/23	4	9.42	0	0.00	9.45	4	1,325	0.30%
2020/07/22	5	9.67	0	0.00	9.61	5	1,325	0.38%
2020/07/20	2	9.43	0	0.00	9.50	2	1,324	0.15%
2020/07/16	2	9.63	0	0.00	9.63	2	1,338	0.15%
2020/07/10	3	9.83	0	0.00	9.80	3	1,503	0.20%
2020/07/08	0	0.00	70	10.10	10.20	-70	1,483	-4.72%
2020/07/07	0	0.00	1	10.15	10.10	-1	1,465	-0.07%
2020/07/06	0	0.00	16.6	10.20	10.15	-16.6	1,459	-1.14%
2020/07/03	6	10.20	6	10.15	10.10	0	1,449	0.00%
2020/07/02	18	10.23	2	10.20	10.15	16	1,448	1.10%
2020/07/01	85	10.55	4	10.16	10.40	81	1,421	5.70%
2020/06/30	0	0.00	2	10.05	9.90	-2	1,334	-0.15%
2020/06/24	0	0.00	64	9.15	9.17	-64	1,225	-5.22%
2020/06/18	1	9.30	0	0.00	9.38	1	1,245	0.08%
2020/06/16	2	9.21	0	0.00	9.23	2	1,262	0.16%
2020/06/15	1	9.20	0	0.00	9.16	1	1,296	0.08%
2020/06/12	0	0.00	1	9.30	9.29	-1	1,316	-0.08%
2020/06/11	11	9.54	0	0.00	9.52	11	1,329	0.83%
2020/06/10	2	9.87	0	0.00	9.81	2	1,337	0.15%
2020/06/09	1	10.00	2	10.00	9.93	-1	1,380	-0.07%
2020/06/08	1	10.00	0	0.00	9.99	1	1,403	0.07%
2020/06/05	3	10.16	10	9.88	10.25	-7	1,390	-0.50%
2020/06/04	10	9.67	0	0.00	9.98	10	1,353	0.74%
2020/06/02	0	0.00	7	9.61	9.54	-7	1,361	-0.51%
2020/06/01	0	0.00	4	9.47	9.53	-4	1,367	-0.29%
2020/05/27	1	9.57	1	9.57	9.57	0	1,385	0.00%
2020/05/25	0	0.00	2	9.57	9.55	-2	1,392	-0.14%
2020/05/21	4	9.89	0	0.00	9.90	4	1,408	0.28%
2020/05/19	3	9.93	0	0.00	9.95	3	1,410	0.21%
2020/05/08	10	9.80	0	0.00	9.80	10	1,369	0.73%
2020/05/07	1	9.85	0	0.00	9.82	1	1,387	0.07%
2020/05/06	5	9.86	0	0.00	9.83	5	1,390	0.36%
2020/05/04	0	0.00	6	9.91	9.90	-6	1,394	-0.43%
2020/04/30	1	10.25	0	0.00	10.15	1	1,400	0.07%
2020/04/29	4	10.20	22	10.22	10.40	-18	1,407	-1.28%
2020/04/28	1	9.87	0	0.00	9.72	1	1,366	0.07%
2020/04/24	0	0.00	1	9.51	9.51	-1	1,442	-0.07%
2020/04/21	3	9.67	6	9.62	9.60	-3	1,569	-0.19%
2020/04/20	3	9.89	0	0.00	9.82	3	1,554	0.19%
2020/04/17	4	9.86	1	10.05	9.81	3	1,546	0.19%
2020/04/16	21	9.52	0	0.00	9.86	21	1,494	1.41%
2020/04/13	10	8.09	0	0.00	8.09	10	1,411	0.71%
2020/04/09	0	8.41	0	0.00	8.20	0	1,432	0.00%
2020/04/08	1	8.04	2	8.10	8.20	-1	1,428	-0.07%
2020/04/07	5	7.90	0	0.00	7.91	5	1,418	0.35%
2020/03/24	1	6.60	0	0.00	6.80	1	1,412	0.07%
2020/03/18	2	6.70	0	0.00	6.75	2	1,368	0.15%
2020/03/16	0	0.00	3	7.14	7.16	-3	1,354	-0.22%
2020/03/13	2	7.40	3	7.32	7.55	-1	1,343	-0.07%
2020/03/12	2	8.20	5	8.25	8.12	-3	1,300	-0.23%
2020/03/10	3	8.99	8	9.15	9.11	-5	1,275	-0.39%
2020/03/06	1	9.96	10	9.97	9.97	-9	1,257	-0.72%
2020/03/03	2	10.00	22	10.00	10.05	-20	1,337	-1.49%
2020/02/18	0	0.00	10	10.80	10.85	-10	1,534	-0.65%
2020/02/14	3	10.98	0	0.00	10.90	3	1,549	0.19%
2020/02/13	1	11.05	0	0.00	11.00	1	1,546	0.06%
2020/02/11	2	11.08	0	0.00	11.25	2	1,566	0.13%
2020/02/05	0	0.00	1	10.70	10.60	-1	1,709	-0.06%
2020/02/03	3	10.32	0	0.00	10.30	3	1,687	0.18%
2020/01/31	1	11.40	2	11.15	11.25	-1	1,657	-0.06%
2020/01/30	4	11.24	2	11.25	11.40	2	1,648	0.12%
2020/01/20	1	12.40	10	12.35	12.35	-9	1,590	-0.57%
2020/01/17	14	12.68	10	12.79	12.65	4	1,584	0.25%
2020/01/16	2	12.25	0	0.00	12.45	2	1,477	0.14%
2020/01/14	0	0.00	8	12.25	12.30	-8	1,452	-0.55%
2020/01/03	1	12.25	0	0.00	12.05	1	1,682	0.06%
2020/01/02	5	12.20	0	0.00	12.30	5	1,692	0.30%
2019/12/30	2	12.25	0	0.00	12.30	2	1,685	0.12%
2019/12/25	1	12.20	0	0.00	12.10	1	1,661	0.06%
2019/12/23	2	12.15	2	12.05	12.05	0	1,683	0.00%
2019/12/20	2	12.15	0	0.00	12.05	2	1,684	0.12%
2019/12/19	1	12.25	0	0.00	12.15	1	1,683	0.06%
2019/12/18	2	12.23	0	0.00	12.25	2	1,676	0.12%
2019/12/17	1	12.20	0	0.00	12.20	1	1,678	0.06%
2019/12/16	0	0.00	1	12.25	12.20	-1	1,675	-0.06%
2019/12/12	2	12.13	0	0.00	12.10	2	1,657	0.12%
2019/12/11	1	12.20	5	12.15	12.15	-4	1,650	-0.24%
2019/12/10	0	0.00	1	12.35	12.35	-1	1,637	-0.06%
2019/12/09	1	12.35	0	0.00	12.35	1	1,632	0.06%
2019/12/06	1	12.40	1	12.40	12.40	0	1,629	0.00%
2019/12/04	0	0.00	5	12.50	12.50	-5	1,630	-0.31%
2019/12/03	10	12.80	4	12.70	12.65	6	1,645	0.36%
2019/12/02	0	0.00	3	12.75	12.80	-3	1,687	-0.18%
2019/11/29	2	12.50	1	12.65	12.45	1	1,651	0.06%
2019/11/28	1	12.85	2	12.70	12.60	-1	1,649	-0.06%
2019/11/27	16	12.72	12	12.93	12.85	4	1,610	0.25%
2019/11/26	3	12.47	2	12.40	12.35	1	1,508	0.07%
2019/11/25	2	12.15	6	12.54	12.65	-4	1,444	-0.28%
2019/11/20	1	12.05	1	12.05	12.10	0	1,380	0.00%
2019/11/19	1	11.95	0	0.00	12.00	1	1,376	0.07%
2019/11/18	1	11.90	0	0.00	11.95	1	1,373	0.07%
2019/11/15	5	11.95	0	0.00	11.95	5	1,370	0.36%
2019/11/12	2	12.05	1	12.05	12.05	1	1,365	0.07%
2019/11/08	1	12.35	0	0.00	12.25	1	1,347	0.07%
2019/11/07	7	12.46	0	0.00	12.45	7	1,342	0.52%
2019/11/06	0	0.00	32	12.92	13.00	-32	1,290	-2.48%
2019/11/05	1	11.95	0	0.00	11.95	1	1,154	0.09%
2019/11/04	5	12.00	0	0.00	11.95	5	1,168	0.43%
2019/10/30	2	12.00	0	0.00	11.95	2	1,200	0.17%
2019/10/29	0	0.00	6	11.90	11.90	-6	1,210	-0.50%
2019/10/25	6	12.02	0	0.00	12.00	6	1,266	0.47%
2019/10/24	2	12.30	0	0.00	12.25	2	1,276	0.16%
2019/10/23	1	12.20	0	0.00	12.25	1	1,341	0.07%
2019/10/22	1	12.30	0	0.00	12.25	1	1,554	0.06%
2019/10/18	2	12.40	0	0.00	12.60	2	1,744	0.11%
2019/10/17	12	12.30	1	12.40	12.30	11	1,732	0.64%
2019/10/15	0	0.00	20	12.40	12.30	-20	1,736	-1.15%
2019/10/14	3	12.57	20	12.93	12.50	-17	1,731	-0.98%
2019/10/09	26	12.46	14	12.73	12.80	12	1,682	0.71%
2019/10/08	10	12.20	0	0.00	12.15	10	1,540	0.65%
2019/10/04	2	11.63	1	11.65	11.65	1	1,529	0.07%
2019/10/03	1	11.60	0	0.00	11.65	1	1,535	0.07%
2019/10/02	0	0.00	13	11.65	11.65	-13	1,537	-0.85%
2019/10/01	3	11.73	0	0.00	11.70	3	1,554	0.19%
2019/09/26	2	11.95	1	11.90	11.80	1	1,555	0.06%
2019/09/24	3	12.40	0	0.00	12.35	3	1,545	0.19%
2019/09/19	0	0.00	4	12.15	12.10	-4	1,555	-0.26%
2019/09/18	1	12.10	0	0.00	12.25	1	1,560	0.06%
2019/09/16	3	12.33	0	0.00	12.15	3	1,562	0.19%
2019/09/12	0	0.00	10	12.45	12.45	-10	1,566	-0.64%
2019/09/05	0	0.00	10	12.55	12.50	-10	1,568	-0.64%
2019/09/04	4	12.65	10	12.59	12.70	-6	1,545	-0.39%
2019/09/03	0	0.00	11	12.00	12.00	-11	1,499	-0.73%
2019/09/02	10	12.13	2	12.00	12.15	8	1,503	0.53%
2019/08/30	1	11.85	1	11.85	11.80	0	1,493	0.00%
2019/08/28	0	0.00	1	11.70	11.70	-1	1,509	-0.07%
2019/08/23	2	11.98	0	0.00	11.85	2	1,623	0.12%
2019/08/21	1	11.90	0	0.00	11.95	1	1,678	0.06%
2019/08/16	0	0.00	3	11.80	11.80	-3	1,676	-0.18%
2019/08/14	0	0.00	9	11.90	11.75	-9	1,674	-0.54%
2019/08/06	1	11.35	0	0.00	11.85	1	1,673	0.06%
2019/08/02	5	12.10	1	12.20	12.15	4	1,649	0.24%
2019/08/01	0	0.00	2	12.53	12.50	-2	1,645	-0.12%
2019/07/31	0	0.00	7	12.64	12.65	-7	1,641	-0.43%
2019/07/30	1	12.55	22	12.49	12.45	-21	1,631	-1.29%
2019/07/29	1	12.90	4	13.03	12.85	-3	1,608	-0.19%
2019/07/26	6	13.15	11	13.17	13.15	-5	1,571	-0.32%
2019/07/25	11	13.14	0	0.00	13.15	11	1,544	0.71%
2019/07/24	18	13.70	0	0.00	13.60	18	1,482	1.21%
2019/07/23	10	12.42	12	12.68	13.20	-2	1,278	-0.16%
2019/07/22	5	12.00	0	0.00	12.00	5	1,098	0.46%
2019/07/17	5	12.05	0	0.00	12.10	5	1,109	0.45%
2019/07/15	5	12.15	0	0.00	12.20	5	1,094	0.46%
2019/07/12	6	12.05	5	11.90	12.00	1	1,089	0.09%
2019/07/11	5	11.80	0	0.00	12.00	5	1,097	0.46%
2019/07/09	0	0.00	5	12.10	11.90	-5	1,119	-0.45%
2019/07/08	1	12.10	0	0.00	12.05	1	1,135	0.09%
2019/07/05	2	12.20	117	12.21	12.20	-115	1,196	-9.61%	大賣/鉅額交易
2019/07/04	0	0.00	1	12.00	12.00	-1	1,197	-0.08%
2019/07/03	1	12.05	10	12.15	12.00	-9	1,258	-0.72%
2019/07/02	1	11.95	0	0.00	11.95	1	1,284	0.08%
2019/07/01	1	12.00	0	0.00	11.85	1	1,302	0.08%
2019/06/28	2	11.90	0	0.00	11.90	2	1,322	0.15%
2019/06/26	4	11.63	0	0.00	11.50	4	1,403	0.29%
2019/06/25	0	0.00	20	11.66	11.60	-20	1,420	-1.41%
2019/06/21	0	0.00	12	11.94	11.85	-12	1,525	-0.79%
2019/06/20	5	11.90	10	11.90	11.90	-5	1,589	-0.31%
2019/06/18	1	11.80	0	0.00	11.85	1	1,683	0.06%
2019/06/17	5	12.05	0	0.00	11.95	5	1,868	0.27%
2019/06/13	0	0.00	10	11.78	12.20	-10	1,915	-0.52%
2019/06/11	50	11.83	0	0.00	11.85	50	1,998	2.50%
2019/06/05	0	0.00	2	12.20	12.25	-2	2,323	-0.09%
2019/06/04	3	12.32	0	0.00	12.10	3	2,376	0.13%
2019/06/03	50	12.22	0	0.00	12.25	50	2,389	2.09%
2019/05/31	10	12.50	111	12.53	12.50	-101	2,381	-4.24%	大賣/鉅額交易
2019/05/30	110	11.99	13	11.84	11.80	97	2,339	4.15%	大買/
2019/05/29	10	12.05	3	11.47	12.10	7	2,382	0.29%
2019/05/28	0.2	11.10	0	0.00	11.00	0.2	2,364	0.01%
2019/05/24	3	10.90	1	10.90	10.90	2	2,470	0.08%
2019/05/23	1	10.95	17	10.98	10.95	-16	2,539	-0.63%
2019/05/22	1	11.20	0	0.00	11.10	1	2,955	0.03%
2019/05/20	2	10.95	3	10.90	10.85	-1	3,233	-0.03%
2019/05/17	1	10.95	16	11.09	10.85	-15	3,348	-0.45%
2019/05/15	3	11.55	1	11.50	11.45	2	4,335	0.05%
2019/05/14	10	11.05	0	0.00	11.40	10	4,398	0.23%
2019/05/13	0	0.00	2	11.40	11.30	-2	4,400	-0.05%
2019/05/09	5	11.50	0	0.00	11.30	5	4,471	0.11%
2019/05/08	5	11.60	2	11.65	11.65	3	4,487	0.07%
2019/05/02	0	0.00	2	12.05	12.10	-2	4,588	-0.04%
2019/04/30	6	11.90	30	11.92	11.95	-24	4,589	-0.52%
2019/04/29	2	11.75	0	0.00	11.75	2	4,624	0.04%
2019/04/26	0	0.00	23	12.08	12.05	-23	4,618	-0.50%
2019/04/25	3	12.32	11	12.35	12.30	-8	4,622	-0.17%
2019/04/24	3	12.70	10	12.58	12.50	-7	4,648	-0.15%
2019/04/23	2	12.85	20	12.86	12.80	-18	4,643	-0.39%
2019/04/18	1	13.10	8	13.18	12.90	-7	4,800	-0.15%
2019/04/16	5	13.15	10	13.25	13.25	-5	4,915	-0.10%
2019/04/15	0	0.00	1	13.40	13.40	-1	4,931	-0.02%
2019/04/12	5	13.02	3	13.05	13.00	2	4,927	0.04%
2019/04/11	5	13.21	6	13.27	13.15	-1	4,925	-0.02%
2019/04/09	10	13.70	24	13.65	13.60	-14	4,917	-0.28%
2019/04/08	16	13.61	12	13.52	13.55	4	4,869	0.08%
2019/04/03	0	0.00	27	13.34	13.35	-27	4,850	-0.56%
2019/04/02	0	0.00	55	13.45	13.35	-55	4,895	-1.12%
2019/04/01	28	13.66	1	13.55	13.55	27	4,882	0.55%
2019/03/29	0	0.00	1	13.20	13.30	-1	4,821	-0.02%
2019/03/27	0	0.00	1	13.35	13.40	-1	4,819	-0.02%
2019/03/25	3	13.10	0	0.00	13.05	3	4,727	0.06%
2019/03/22	46	14.08	24	13.96	13.70	22	4,668	0.47%
2019/03/21	12	14.00	0	0.00	13.85	12	4,603	0.26%
2019/03/20	15	14.14	11	13.92	13.90	4	4,620	0.09%
2019/03/19	0	0.00	1	13.75	13.70	-1	4,517	-0.02%
2019/03/18	5	13.80	0	0.00	13.65	5	4,521	0.11%
2019/03/15	16	13.74	2	13.90	13.75	14	4,508	0.31%
2019/03/14	0	0.00	42	13.60	13.55	-42	4,478	-0.94%
2019/03/13	55	13.98	6	13.96	13.55	49	4,484	1.09%
2019/03/12	0	0.00	3	13.83	13.85	-3	4,278	-0.07%
2019/03/11	3	13.47	2	13.58	13.50	1	4,215	0.02%
2019/03/08	1	13.50	7	13.39	13.35	-6	4,270	-0.14%
2019/03/07	2	13.38	0	0.00	13.35	2	4,495	0.04%
2019/03/05	1	13.65	2	13.68	13.60	-1	4,592	-0.02%
2019/03/04	17	13.73	25	13.66	13.75	-8	4,615	-0.17%
2019/02/27	2	13.40	1	13.40	13.40	1	4,559	0.02%
2019/02/26	10	13.85	10	13.85	13.60	0	4,549	0.00%
2019/02/25	6	13.75	23	13.76	13.75	-17	4,624	-0.37%
2019/02/22	13	13.92	6	13.90	13.90	7	4,631	0.15%
2019/02/21	117	14.33	106	14.32	14.20	11	4,791	0.23%	大買/大賣/
2019/02/20	4	13.66	8	13.66	13.80	-4	4,419	-0.09%
2019/02/19	14	13.60	13	13.47	13.40	1	4,383	0.02%
2019/02/18	12	13.47	1	13.40	13.30	11	4,282	0.26%
2019/02/15	25	13.37	10	13.38	13.50	15	4,257	0.35%
2019/02/14	31	12.43	48	12.95	13.30	-17	3,899	-0.44%
2019/02/13	4	12.00	3	11.97	12.10	1	3,326	0.03%
2019/02/12	0	0.00	1	11.75	11.85	-1	3,301	-0.03%
2019/02/11	2	11.80	0	0.00	11.60	2	3,355	0.06%
2019/01/30	5	11.55	14	11.60	11.60	-9	3,357	-0.27%
2019/01/29	2	11.55	0	0.00	11.65	2	3,475	0.06%
2019/01/24	4	12.03	1	12.00	11.95	3	3,561	0.08%
2019/01/23	0	0.00	5	12.08	11.95	-5	3,627	-0.14%
2019/01/21	0	0.00	3	11.85	12.00	-3	3,609	-0.08%
2019/01/18	0	0.00	113	11.78	11.85	-113	3,631	-3.11%	大賣/鉅額交易
2019/01/17	11	11.81	0	0.00	11.75	11	3,718	0.30%
2019/01/16	1	12.15	1	12.15	11.95	0	3,757	0.00%
2019/01/15	0	0.00	1	12.00	12.00	-1	3,741	-0.03%
2019/01/11	22	12.15	10	11.86	11.85	12	3,767	0.32%
2019/01/10	8	12.34	20	12.23	12.15	-12	3,805	-0.32%
2019/01/09	11	12.35	0	0.00	12.10	11	3,700	0.30%
2019/01/08	0	0.00	25	11.70	11.95	-25	3,617	-0.69%
2019/01/07	10	11.50	5	11.55	11.45	5	3,607	0.14%
2019/01/04	3	11.20	40	11.23	11.20	-37	3,657	-1.01%
2019/01/03	0	0.00	2	11.50	11.30	-2	3,719	-0.05%
2019/01/02	110	11.47	0	0.00	11.40	110	3,756	2.93%	大買/鉅額交易
2018/12/27	10	11.20	0	0.00	11.15	10	3,805	0.26%
2018/12/26	5	11.10	0	0.00	10.95	5	3,822	0.13%
2018/12/25	21	11.37	0	0.00	11.15	21	3,873	0.54%
2018/12/24	0	0.00	2	11.15	11.25	-2	3,960	-0.05%
2018/12/21	4	11.13	0	0.00	11.25	4	4,641	0.09%
2018/12/19	0	0.00	1	11.50	11.45	-1	4,823	-0.02%
2018/12/18	5	11.48	0	0.00	11.45	5	4,927	0.10%
2018/12/14	0	0.00	1	11.70	11.70	-1	4,984	-0.02%
2018/12/13	15	12.00	20	11.95	11.90	-5	4,992	-0.10%
2018/12/12	4	12.00	4	11.80	11.90	0	4,985	0.00%
2018/12/11	2	11.65	0	0.00	11.50	2	4,952	0.04%
2018/12/10	2	11.55	0	0.00	11.50	2	5,190	0.04%
2018/12/06	5	12.10	2	11.50	11.45	3	5,373	0.06%
2018/12/05	2	12.15	1	12.15	12.25	1	5,403	0.02%
2018/12/04	0	0.00	61	12.53	12.45	-61	5,557	-1.10%
2018/12/03	11	12.36	3	12.45	12.45	8	5,681	0.14%
2018/11/30	52	12.58	22	12.19	12.10	30	5,737	0.52%
2018/11/29	10	12.43	25	12.42	12.55	-15	5,547	-0.27%
2018/11/28	38	12.00	3	12.05	12.15	35	5,492	0.64%
2018/11/27	3	11.82	0	0.00	11.85	3	5,488	0.05%
2018/11/23	10	11.80	20	11.70	11.60	-10	5,515	-0.18%
2018/11/22	21	12.39	5	12.35	11.70	16	5,509	0.29%
2018/11/21	23	12.13	0	0.00	12.00	23	5,440	0.42%
2018/11/20	24	12.10	14	12.19	12.15	10	5,402	0.19%
2018/11/19	0	0.00	3	11.45	11.60	-3	5,232	-0.06%
2018/11/16	32	11.47	45	11.45	11.25	-13	5,282	-0.25%
2018/11/14	5	11.06	3	11.05	11.00	2	5,706	0.04%
2018/11/13	3	10.70	3	10.60	10.75	0	5,712	0.00%
2018/11/09	1	11.10	1	11.00	11.00	0	6,495	0.00%
2018/11/08	0	0.00	33	11.18	11.10	-33	6,657	-0.50%
2018/11/07	6	11.30	4	11.15	11.10	2	6,825	0.03%
2018/11/06	17	11.18	14	11.06	11.00	3	7,162	0.04%
2018/11/05	2	10.50	22	10.42	10.50	-20	7,463	-0.27%
2018/11/02	20	10.50	45	10.56	10.60	-25	7,525	-0.33%
2018/11/01	30	10.33	26	10.32	10.25	4	7,496	0.05%
2018/10/31	20	10.13	23	10.08	10.20	-3	7,509	-0.04%
2018/10/30	22	9.52	0	0.00	9.80	22	7,544	0.29%
2018/10/26	1	9.60	40	9.58	9.60	-39	7,602	-0.51%
2018/10/25	16	10.16	1	10.40	9.95	15	7,731	0.19%
2018/10/24	21	11.15	20	11.17	11.05	1	7,651	0.01%
2018/10/23	5	11.34	2	11.25	11.05	3	7,627	0.04%
2018/10/22	6	11.44	1	11.35	11.35	5	7,663	0.07%
2018/10/19	5	11.18	1	11.10	11.15	4	7,666	0.05%
2018/10/18	31	11.30	30	11.25	11.20	1	7,659	0.01%
2018/10/16	6	11.31	1	11.30	11.20	5	7,669	0.07%
2018/10/15	0	0.00	12	11.61	11.40	-12	7,714	-0.16%
2018/10/12	18	11.09	7	11.18	11.40	11	7,700	0.14%
2018/10/11	13	11.55	26	11.58	11.55	-13	7,646	-0.17%
2018/10/09	8	13.06	24	12.96	12.80	-16	7,611	-0.21%
2018/10/08	1	12.95	1	13.00	13.00	0	7,590	0.00%
2018/10/05	5	12.90	3	13.10	12.85	2	7,612	0.03%
2018/10/04	1	13.80	4	13.78	13.75	-3	7,692	-0.04%
2018/10/03	1	14.10	0	0.00	14.00	1	7,693	0.01%
2018/10/02	30	14.61	37	14.48	14.40	-7	7,712	-0.09%
2018/10/01	40	14.53	30	14.59	14.60	10	7,767	0.13%
2018/09/28	30	14.21	25	14.63	14.75	5	7,659	0.07%
2018/09/27	2	13.90	1	13.85	13.90	1	7,228	0.01%
2018/09/26	6	13.97	4	13.80	13.85	2	7,241	0.03%
2018/09/25	4	13.66	16	13.64	13.65	-12	7,153	-0.17%
2018/09/21	72	13.29	0	0.00	13.25	72	7,089	1.02%
2018/09/19	0	0.00	2	13.50	13.40	-2	7,074	-0.03%
2018/09/18	0	0.00	30	13.38	13.30	-30	7,094	-0.42%
2018/09/17	0	0.00	7	13.60	13.65	-7	7,134	-0.10%
2018/09/14	48	13.62	18	13.71	13.85	30	7,143	0.42%
2018/09/13	13	13.78	18	13.81	13.85	-5	7,001	-0.07%
2018/09/12	12	12.25	0	0.00	12.60	12	6,890	0.17%
2018/09/11	19	12.13	25	12.05	12.50	-6	7,002	-0.09%
2018/09/10	10	12.26	4	12.23	12.00	6	7,069	0.08%
2018/09/07	34	13.58	57.5	13.67	13.30	-23.5	7,256	-0.32%
2018/09/06	8	14.51	5	14.32	14.20	3	7,189	0.04%
2018/09/05	2	15.23	1	15.00	15.00	1	7,131	0.01%
2018/09/04	0	0.00	1	15.05	15.00	-1	7,254	-0.01%
2018/09/03	5	15.07	1	14.90	14.90	4	7,778	0.05%
2018/08/31	3	15.10	0	0.00	15.35	3	8,133	0.04%
2018/08/29	1	15.30	0	0.00	15.30	1	8,471	0.01%
2018/08/28	11	15.40	3	15.45	15.25	8	8,573	0.09%
2018/08/24	1	15.25	0	0.00	15.25	1	8,703	0.01%
2018/08/23	3	15.40	4	15.35	15.25	-1	8,753	-0.01%
2018/08/22	5	15.65	3	15.60	15.60	2	8,874	0.02%
2018/08/21	66	15.68	29	15.59	15.95	37	8,914	0.42%
2018/08/20	6	15.01	1	15.00	15.20	5	8,707	0.06%
2018/08/17	0	0.00	1	15.50	15.30	-1	9,062	-0.01%
2018/08/16	11	15.76	15	15.69	15.80	-4	9,272	-0.04%
2018/08/15	22	15.44	8	15.58	15.30	14	8,860	0.16%
2018/08/14	10	15.40	19	15.28	15.65	-9	9,143	-0.10%
2018/08/13	18	15.24	71	14.87	15.50	-53	9,031	-0.59%
2018/08/10	13	15.11	9	15.12	15.25	4	8,692	0.05%
2018/08/08	7	14.56	4	14.40	14.35	3	8,377	0.04%
2018/08/07	5	14.33	4	14.45	14.60	1	8,412	0.01%
2018/08/06	7	14.71	0	0.00	14.40	7	8,487	0.08%
2018/08/03	0	0.00	2	14.65	14.60	-2	8,526	-0.02%
2018/08/02	8	14.79	3	14.90	14.65	5	8,586	0.06%
2018/08/01	59	15.14	18	15.26	15.10	41	8,814	0.47%
2018/07/30	1	14.60	16	14.35	14.40	-15	8,857	-0.17%
2018/07/27	8	14.70	5	14.80	14.60	3	8,867	0.03%
2018/07/25	10	14.45	0	0.00	14.50	10	9,023	0.11%
2018/07/24	5	14.15	9	14.31	14.55	-4	9,186	-0.04%
2018/07/23	0	0.00	16	13.89	13.90	-16	9,185	-0.17%
2018/07/20	6	14.45	10	14.20	14.40	-4	9,219	-0.04%
2018/07/18	1	14.60	17	14.56	14.50	-16	9,384	-0.17%
2018/07/17	20	14.55	15	14.75	14.40	5	9,437	0.05%
2018/07/16	5	14.95	0	0.00	14.90	5	9,511	0.05%
2018/07/13	31	14.75	10	14.80	14.80	21	9,523	0.22%
2018/07/12	24	14.58	0	0.00	14.55	24	9,516	0.25%
2018/07/11	2	14.35	1	14.25	14.35	1	9,419	0.01%
2018/07/10	6	14.00	11	14.07	14.50	-5	9,463	-0.05%
2018/07/09	9	14.18	53	14.14	14.00	-44	9,512	-0.46%
2018/07/06	17	15.72	3	15.40	15.35	14	10,175	0.14%
2018/07/05	1	16.05	1	16.10	15.70	0	10,284	0.00%
2018/07/04	2	16.00	5	16.00	16.00	-3	10,408	-0.03%
2018/07/03	6	16.06	0	0.00	16.05	6	10,391	0.06%
2018/07/02	0	0.00	21	16.82	16.65	-21	10,387	-0.20%
2018/06/29	4	16.74	0	0.00	16.75	4	10,472	0.04%
2018/06/28	0	0.00	11	16.51	16.50	-11	10,652	-0.10%
2018/06/27	8	16.74	0	0.00	16.50	8	10,866	0.07%
2018/06/26	16	16.64	51	16.50	16.60	-35	10,954	-0.32%
2018/06/25	13	17.19	2	17.10	17.05	11	10,964	0.10%
2018/06/22	63	17.39	6	17.35	17.35	57	10,985	0.52%
2018/06/21	3	17.82	3	17.75	17.65	0	10,960	0.00%
2018/06/20	23	17.86	2	18.53	17.80	21	11,059	0.19%
2018/06/19	4	18.68	44	18.90	18.35	-40	11,059	-0.36%
2018/06/15	26	18.75	55	18.77	18.70	-29	11,049	-0.26%
2018/06/14	2	18.10	16	18.20	18.05	-14	10,765	-0.13%
2018/06/13	46	18.32	16	18.17	18.10	30	10,770	0.28%
2018/06/12	34	18.50	23	18.68	18.25	11	10,901	0.10%
2018/06/11	64	19.31	38	19.41	18.95	26	11,008	0.24%
2018/06/08	46	18.82	36	18.68	19.10	10	10,514	0.10%
2018/06/07	5	18.32	1	18.35	18.20	4	10,240	0.04%
2018/06/06	4	18.40	58	18.34	18.20	-54	10,180	-0.53%
2018/06/05	16	18.17	0	0.00	17.85	16	10,018	0.16%
2018/06/04	0	0.00	10	18.10	17.90	-10	10,002	-0.10%
2018/06/01	28	17.88	27	17.87	17.85	1	10,038	0.01%
2018/05/31	34	17.79	13	17.65	17.50	21	10,315	0.20%
2018/05/30	40	17.76	2	17.65	17.60	38	10,292	0.37%
2018/05/29	19	18.12	8	18.15	17.85	11	10,147	0.11%
2018/05/28	6	18.05	3	17.95	18.00	3	10,069	0.03%
2018/05/25	42	18.50	32	18.29	18.10	10	10,085	0.10%
2018/05/24	18	18.12	23	17.92	17.75	-5	9,745	-0.05%
2018/05/23	33	17.48	25	17.46	17.30	8	9,606	0.08%
2018/05/22	13	17.02	25	17.22	17.80	-12	9,825	-0.12%
2018/05/21	10	16.06	6	16.28	16.20	4	9,506	0.04%
2018/05/18	4	15.84	20.8	15.74	15.70	-16.8	9,524	-0.18%
2018/05/17	6	16.02	0	0.00	15.95	6	9,733	0.06%
2018/05/16	2	15.93	13	16.00	15.85	-11	9,950	-0.11%
2018/05/14	0	0.00	28	16.64	16.55	-28	10,497	-0.27%
2018/05/11	18	16.35	11	16.26	16.25	7	10,575	0.07%
2018/05/09	3	16.58	32	16.46	16.45	-29	10,885	-0.27%
2018/05/08	25	16.19	2	16.33	16.35	23	10,992	0.21%
2018/05/07	6	16.01	1	16.10	15.90	5	11,966	0.04%
2018/05/04	20	15.84	20	15.80	15.80	0	12,170	0.00%
2018/05/03	36	16.13	23	15.94	15.90	13	12,251	0.11%
2018/05/02	1	15.60	20	15.75	15.85	-19	12,249	-0.16%
2018/04/30	48	16.01	0	0.00	15.90	48	12,346	0.39%
2018/04/27	0	0.00	5	15.45	15.60	-5	12,556	-0.04%
2018/04/26	17	15.88	5	15.55	15.30	12	12,713	0.09%
2018/04/25	16	16.11	28	16.08	16.30	-12	12,815	-0.09%
2018/04/24	7	16.08	1	16.00	15.85	6	13,156	0.05%
2018/04/23	0	0.00	1	17.10	16.90	-1	14,917	-0.01%
2018/04/20	10	17.86	6	17.93	17.55	4	15,679	0.03%
2018/04/19	0	0.00	1	17.90	17.70	-1	15,685	-0.01%
2018/04/18	1	17.75	0	0.00	17.75	1	15,798	0.01%
2018/04/17	3	18.02	0	0.00	17.55	3	16,022	0.02%
2018/04/16	1	18.30	4	18.25	18.30	-3	16,093	-0.02%
2018/04/13	6	18.26	5	18.25	18.15	1	16,227	0.01%
2018/04/12	107	19.03	78	18.86	18.50	29	16,365	0.18%	大買/
2018/04/11	23	17.91	13	17.98	18.60	10	15,701	0.06%
2018/04/10	2	16.80	2	16.78	16.95	0	15,752	0.00%
2018/04/09	7	16.72	130	16.73	16.55	-123	15,993	-0.77%	大賣/鉅額交易
2018/04/03	7	16.69	6	16.83	17.00	1	16,127	0.01%
2018/04/02	1	16.95	3	17.00	16.80	-2	16,570	-0.01%
2018/03/31	24	16.54	12	16.71	16.55	12	17,177	0.07%
2018/03/30	3	17.22	8	17.37	17.10	-5	17,208	-0.03%
2018/03/29	16	17.77	4	18.15	17.75	12	17,274	0.07%
2018/03/28	16	18.49	0	0.00	18.10	16	17,640	0.09%
2018/03/27	11	18.31	5	18.40	18.40	6	18,281	0.03%
2018/03/26	1	17.80	7	17.80	18.15	-6	18,534	-0.03%
2018/03/23	1	17.55	10	17.40	17.60	-9	19,248	-0.05%
2018/03/22	0	0.00	21	18.46	18.15	-21	20,224	-0.10%
2018/03/20	2	19.05	0	0.00	18.90	2	22,813	0.01%
2018/03/19	1	19.25	3	19.07	18.95	-2	22,827	-0.01%
2018/03/16	9	19.48	5	19.50	19.25	4	22,807	0.02%
2018/03/15	32	19.46	13	19.33	19.30	19	22,687	0.08%
2018/03/14	0	0.00	5	19.10	18.90	-5	22,511	-0.02%
2018/03/13	8	19.16	4	19.04	19.05	4	22,560	0.02%
2018/03/12	7	19.04	3	19.10	18.85	4	22,635	0.02%
2018/03/09	5	19.19	12	19.25	19.00	-7	22,794	-0.03%
2018/03/08	1	19.05	0	0.00	19.05	1	22,885	0.00%
2018/03/07	13	19.14	0	0.00	18.85	13	23,098	0.06%
2018/03/06	20	19.95	31	19.93	19.50	-11	23,089	-0.05%
2018/03/05	16	19.29	0	0.00	19.00	16	24,155	0.07%
2018/03/02	0	0.00	3	19.17	19.05	-3	26,818	-0.01%
2018/03/01	2	19.28	3	19.32	19.20	-1	28,230	0.00%
2018/02/27	8	19.38	29	19.32	19.20	-21	28,890	-0.07%
2018/02/26	2	19.20	0	0.00	18.95	2	30,922	0.01%
2018/02/23	30	19.33	8	19.21	19.25	22	32,310	0.07%
2018/02/22	40	18.91	43	19.26	19.35	-3	32,584	-0.01%
2018/02/21	23	18.28	10	18.16	18.45	13	32,760	0.04%
2018/02/12	12	17.38	8	17.37	17.45	4	32,731	0.01%
2018/02/09	26	16.89	20	16.73	17.25	6	32,766	0.02%
2018/02/08	73	17.97	50	17.70	17.75	23	32,672	0.07%
2018/02/07	21	19.45	11	19.17	18.90	10	32,557	0.03%
2018/02/06	81	19.55	20	19.25	18.85	61	32,463	0.19%
2018/02/05	5	20.58	2	20.73	20.90	3	32,221	0.01%
2018/02/02	2	21.85	6	21.59	21.50	-4	32,371	-0.01%
2018/02/01	59	21.51	10	21.72	21.40	49	32,749	0.15%
2018/01/31	25	21.72	38	21.92	21.65	-13	34,120	-0.04%
2018/01/30	106	21.92	174	22.08	21.60	-68	36,388	-0.19%	大買/大賣/
2018/01/29	10	21.10	18	20.87	21.20	-8	37,916	-0.02%
2018/01/26	10	20.59	44	20.43	20.35	-34	37,889	-0.09%
2018/01/25	8	20.93	61	20.84	20.30	-53	39,433	-0.13%
2018/01/24	12	21.07	48	20.89	20.90	-36	39,723	-0.09%
2018/01/23	106	21.05	112	21.06	20.65	-6	39,770	-0.02%	大買/大賣/
2018/01/22	54	20.50	18	20.67	20.50	36	39,783	0.09%
2018/01/19	9	21.00	4	20.93	21.00	5	40,304	0.01%
2018/01/18	50	21.46	45	21.60	20.90	5	40,401	0.01%
2018/01/17	221	22.53	71	22.15	21.85	150	40,078	0.37%	大買/鉅額交易
2018/01/16	34	21.19	29	21.24	21.85	5	38,351	0.01%
2018/01/15	1	20.05	1	19.85	19.90	0	37,552	0.00%
2018/01/12	1	20.00	2	20.25	19.90	-1	37,450	0.00%
2018/01/11	14	20.21	8	19.91	19.90	6	37,492	0.02%
2018/01/10	15	19.81	12	19.54	19.50	3	37,260	0.01%
2018/01/09	11	19.61	10	19.55	19.55	1	37,265	0.00%
2018/01/08	43	20.74	61	20.32	19.95	-18	37,090	-0.05%
2018/01/05	1	20.90	17	20.87	20.75	-16	36,890	-0.04%
2018/01/04	57	20.91	70	21.04	20.90	-13	36,732	-0.04%
2018/01/03	21	21.14	20	21.05	20.85	1	36,515	0.00%
2018/01/02	3	20.22	10	20.30	20.35	-7	36,121	-0.02%