輔信 (2405)-台新-高雄券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.80
漲跌
▼0.15
漲幅
-0.84%
成交量
1,828張
產業
上市電腦週邊類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7	17.94	0	0.00	17.80	7	10,985	0.06%
2024/05/02	1	17.75	4	17.91	17.95	-3	11,032	-0.03%
2024/04/30	5	17.91	1.2	17.95	17.90	3.8	11,077	0.03%
2024/04/29	12	18.09	15	18.08	18.05	-3	11,138	-0.03%
2024/04/26	3	17.97	2	18.00	17.90	1	11,255	0.01%
2024/04/25	3	17.85	1.2	17.83	17.80	1.9	11,338	0.02%
2024/04/24	15	17.93	8	17.91	17.95	7	11,460	0.06%
2024/04/23	0	0.00	2	17.68	17.50	-2	11,593	-0.02%
2024/04/22	135	17.46	0	0.00	17.35	135	12,099	1.12%	大買/鉅額交易
2024/04/19	6	18.03	164	18.02	18.05	-158	12,123	-1.30%	大賣/鉅額交易
2024/04/18	19	18.84	13	18.78	18.65	6	12,085	0.05%
2024/04/17	37	18.66	1	18.55	18.70	36	12,082	0.30%
2024/04/16	16.6	18.42	9.1	18.60	18.10	7.5	12,067	0.06%
2024/04/15	10	19.50	7	19.66	19.20	3	11,977	0.03%
2024/04/12	12	19.83	114	19.95	19.95	-102	11,939	-0.85%	大賣/鉅額交易
2024/04/11	6	19.34	29	19.46	19.50	-23	11,835	-0.19%
2024/04/10	110	19.67	120	19.73	19.60	-10	11,896	-0.08%	大買/大賣/
2024/04/09	11	19.26	6	19.21	19.20	5	11,990	0.04%
2024/04/08	32.1	19.05	42	19.49	19.10	-9.9	12,006	-0.08%
2024/04/03	57	18.86	0	18.95	18.85	57	11,959	0.48%
2024/04/02	12	19.17	3	19.10	19.15	9	12,401	0.07%
2024/04/01	8	19.31	8	19.40	19.25	0	13,872	0.00%
2024/03/29	2	19.30	8	19.16	19.10	-6	15,061	-0.04%
2024/03/28	14	19.46	11	19.28	19.20	3	15,340	0.02%
2024/03/27	112	19.50	116	19.46	19.35	-4	15,290	-0.03%	大買/大賣/
2024/03/26	7	18.83	1	19.20	18.70	6	15,017	0.04%
2024/03/25	4	19.14	1	19.10	19.20	3	14,966	0.02%
2024/03/22	22	19.05	29	19.17	19.00	-7	14,960	-0.05%
2024/03/21	161.2	20.02	131	19.66	19.40	30.2	14,837	0.20%	大買/大賣/
2024/03/20	284	19.47	113	19.74	20.40	171	14,056	1.22%	大買/大賣/鉅額交易
2024/03/19	63	18.70	4	18.79	18.55	59	13,657	0.43%
2024/03/18	57	18.52	1	18.70	18.80	56	13,687	0.41%
2024/03/15	71	18.12	11	18.15	18.20	60	13,685	0.44%
2024/03/14	1	18.25	51	18.65	18.25	-50	13,739	-0.36%
2024/03/13	11	18.58	113	18.50	18.50	-102	14,020	-0.73%	大賣/鉅額交易
2024/03/12	15	19.04	1	19.30	19.05	14	14,044	0.10%
2024/03/11	105	18.95	3	18.98	18.85	102	14,037	0.73%	大買/鉅額交易
2024/03/08	74	18.65	14	18.65	18.50	60	14,043	0.43%
2024/03/07	27	19.46	74	19.19	19.05	-47	14,091	-0.33%
2024/03/06	29	19.99	19	19.98	19.90	10	14,414	0.07%
2024/03/05	23.3	19.78	37	19.76	19.85	-13.7	14,325	-0.10%
2024/03/04	16	20.28	3	20.48	20.15	13	14,294	0.09%
2024/03/01	16	20.29	22	20.13	20.05	-6	14,364	-0.04%
2024/02/29	49.5	20.48	42.5	20.42	20.45	7	14,458	0.05%
2024/02/27	72	20.56	31.2	20.59	20.50	40.9	14,422	0.28%
2024/02/26	344.2	21.56	458	21.19	21.10	-113.9	14,292	-0.80%	大買/大賣/鉅額交易
2024/02/23	52	20.38	148	20.50	20.55	-96	14,304	-0.67%	大賣/
2024/02/22	142	19.37	137	19.38	19.30	5	14,664	0.03%	大買/大賣/
2024/02/21	35	19.03	59	18.89	19.15	-24	14,812	-0.16%
2024/02/20	538	19.74	633	19.77	18.80	-95	14,974	-0.63%	大買/大賣/
2024/02/19	160	19.31	203.1	19.45	19.10	-43.1	13,972	-0.31%	大買/大賣/
2024/02/16	97	19.07	327	18.95	18.80	-230	13,595	-1.69%	大賣/鉅額交易
2024/02/15	82	18.10	52	18.04	18.15	30	13,208	0.23%
2024/02/05	22	16.99	6	16.99	16.90	16	12,984	0.12%
2024/02/02	9	17.15	5	17.25	17.15	4	12,984	0.03%
2024/02/01	30	17.35	5	17.16	17.10	25	13,003	0.19%
2024/01/31	6	17.13	38	17.11	17.10	-32	13,022	-0.25%
2024/01/30	17	17.41	0	0.00	17.35	17	13,018	0.13%
2024/01/29	39	17.44	1	17.40	17.50	38	13,036	0.29%
2024/01/26	4	17.50	186.1	17.47	17.45	-182.1	13,029	-1.40%	大賣/鉅額交易
2024/01/25	20	17.55	19	17.50	17.55	1	13,033	0.01%
2024/01/24	8	17.96	15	17.92	17.80	-7	13,078	-0.05%
2024/01/23	29	17.90	41	17.96	17.90	-12	13,110	-0.09%
2024/01/22	56	17.81	57	17.91	17.80	-1	13,204	-0.01%
2024/01/19	109	17.53	113	17.32	17.30	-4	13,170	-0.03%	大買/大賣/
2024/01/18	87	17.56	38	17.76	17.40	49	13,357	0.37%
2024/01/17	62	17.65	98	17.67	17.45	-36	13,803	-0.26%
2024/01/16	297	18.34	144	18.29	17.85	153	14,075	1.09%	大買/大賣/鉅額交易
2024/01/15	9	17.79	9	17.61	17.95	0	13,580	0.00%
2024/01/12	67	17.17	47	17.26	17.15	20	13,488	0.15%
2024/01/11	16	17.55	16	17.69	17.55	0	13,436	0.00%
2024/01/10	10	17.52	6	17.55	17.50	4	13,440	0.03%
2024/01/09	22	17.30	6	17.38	17.35	16	13,398	0.12%
2024/01/08	25	17.93	2	18.15	17.80	23	13,353	0.17%
2024/01/05	29	18.01	28	17.87	17.85	1	13,374	0.01%
2024/01/04	23	17.89	8	18.04	17.75	15	13,373	0.11%
2024/01/03	119	18.45	124.1	18.28	18.20	-5.1	13,360	-0.04%	大買/大賣/
2024/01/02	9	18.12	22	18.06	18.05	-13	13,194	-0.10%
2023/12/29	62	18.28	37	18.27	18.15	25	13,213	0.19%
2023/12/28	161	18.51	140	18.71	18.30	21	13,146	0.16%	大買/大賣/
2023/12/27	486	19.35	481.3	19.35	19.05	4.7	12,781	0.04%	大買/大賣/
2023/12/26	161	18.69	238.8	18.88	19.15	-77.8	11,542	-0.67%	大買/大賣/
2023/12/25	42	17.36	25	17.43	17.65	17	10,445	0.16%
2023/12/22	7	16.56	1	16.55	16.55	6	10,218	0.06%
2023/12/21	0	0.00	1	16.50	16.50	-1	10,286	-0.01%
2023/12/19	3	16.45	2	16.60	16.45	1	10,377	0.01%
2023/12/18	8	16.86	3	17.00	16.80	5	10,380	0.05%
2023/12/15	2	17.00	8	16.98	16.90	-6	10,494	-0.06%
2023/12/14	43	17.27	31	17.15	17.10	12	10,539	0.11%
2023/12/13	75	17.71	56	17.93	17.65	19	10,516	0.18%
2023/12/12	20	17.67	5	17.65	17.60	15	10,777	0.14%
2023/12/11	93	17.84	92	17.73	17.60	1	10,894	0.01%
2023/12/08	97.2	17.70	221	17.90	17.80	-123.8	11,010	-1.12%	大賣/鉅額交易
2023/12/07	31	16.83	63	17.14	17.15	-32	11,079	-0.29%
2023/12/06	83	16.99	7	16.99	16.90	76	11,840	0.64%
2023/12/05	28	16.96	27	17.10	16.90	1	12,148	0.01%
2023/12/04	61	17.43	40	17.24	17.20	21	12,084	0.17%
2023/12/01	199	17.99	145	17.95	17.95	54	11,897	0.45%	大買/大賣/
2023/11/30	42	17.84	80	17.44	17.45	-38	11,403	-0.33%
2023/11/29	6	17.58	3	17.65	17.60	3	11,334	0.03%
2023/11/28	155	17.30	60	17.24	17.25	95	11,194	0.85%	大買/
2023/11/27	94	17.62	69	17.38	17.30	25	11,000	0.23%
2023/11/24	65	17.64	69	17.44	17.50	-4	10,764	-0.04%
2023/11/22	380	18.35	381	18.36	17.90	-1	10,301	-0.01%	大買/大賣/
2023/11/21	532	18.03	580.1	18.26	18.05	-48.1	9,476	-0.51%	大買/大賣/
2023/11/20	78	16.85	92	17.06	16.90	-14	8,487	-0.16%
2023/11/17	67	16.39	24	16.21	16.55	43	8,165	0.53%
2023/11/16	0	0.00	1.1	15.49	15.45	-1.1	7,829	-0.01%
2023/11/15	1.1	15.25	3	15.35	15.25	-1.9	7,844	-0.02%
2023/11/14	1	15.20	0	0.00	15.20	1	7,864	0.01%
2023/11/13	1	15.15	6	15.25	15.20	-5	7,891	-0.06%
2023/11/10	43	15.29	0	0.00	15.20	43	7,894	0.54%
2023/11/09	0	0.00	15	15.82	15.65	-15	7,868	-0.19%
2023/11/08	68	16.36	70	16.11	16.00	-2	7,874	-0.03%
2023/11/07	63	16.28	15	16.53	16.35	48	7,897	0.61%
2023/11/06	22	16.06	19	16.15	16.15	3	7,935	0.04%
2023/11/03	0	0.00	51.4	15.75	15.90	-51.4	7,937	-0.65%
2023/11/02	21.2	15.81	4	15.85	15.80	17.1	7,987	0.21%
2023/11/01	12.2	15.92	4.2	15.61	15.55	8.1	8,008	0.10%
2023/10/31	3	16.40	8	16.33	16.25	-5	7,954	-0.06%
2023/10/30	13.2	16.63	5	16.81	16.50	8.2	8,010	0.10%
2023/10/27	4	16.28	25	16.23	16.15	-21	7,968	-0.26%
2023/10/26	42	16.80	34	16.68	16.25	8	8,143	0.10%
2023/10/25	173	17.13	86	16.81	16.65	87	8,187	1.06%	大買/
2023/10/24	58	16.12	37	16.64	16.75	21	8,231	0.25%
2023/10/23	14	15.28	243	15.03	15.25	-229	9,056	-2.53%	大賣/鉅額交易
2023/10/20	2	14.60	3	14.55	14.75	-1	9,430	-0.01%
2023/10/19	1	14.90	12	14.95	14.90	-11	9,702	-0.11%
2023/10/18	2	14.98	4	15.20	14.90	-2	10,122	-0.02%
2023/10/17	3	15.43	0.2	15.50	15.35	2.8	10,918	0.03%
2023/10/16	7.3	15.47	8.2	15.55	15.40	-0.9	11,423	-0.01%
2023/10/13	7.2	15.93	8	15.73	15.75	-0.8	11,534	-0.01%
2023/10/12	6	16.23	14.5	16.24	16.20	-8.5	11,490	-0.07%
2023/10/11	3.4	16.29	23	16.14	16.00	-19.6	11,465	-0.17%
2023/10/06	46	16.61	20	16.60	16.65	26	11,430	0.23%
2023/10/05	91	16.46	47.1	16.59	16.35	43.9	11,382	0.39%
2023/10/04	33	16.39	5	16.12	16.45	28	11,314	0.25%
2023/10/03	27	16.38	21	16.52	16.25	6	11,322	0.05%
2023/10/02	25.2	16.60	38	16.62	16.65	-12.8	11,301	-0.11%
2023/09/28	18	16.30	22	16.10	16.25	-4	11,102	-0.04%
2023/09/27	17	16.14	28	16.02	15.90	-11	11,050	-0.10%
2023/09/26	15	16.05	14	15.83	15.80	1	11,060	0.01%
2023/09/25	82	16.05	86	16.06	16.10	-4	11,084	-0.04%
2023/09/22	8	15.80	12	15.92	16.05	-4	11,063	-0.04%
2023/09/20	21	15.68	10	15.75	15.75	11	11,230	0.10%
2023/09/19	11	16.00	9	15.93	16.00	2	11,290	0.02%
2023/09/18	14	16.09	34	15.97	15.85	-20	11,475	-0.17%
2023/09/15	46	16.32	55	16.26	16.25	-9	11,741	-0.08%
2023/09/14	27	15.79	21	15.80	15.70	6	11,824	0.05%
2023/09/13	27	15.64	25	15.62	15.65	2	11,935	0.02%
2023/09/12	66	15.72	64	15.68	15.60	2	12,010	0.02%
2023/09/11	219	16.09	221	16.07	16.05	-2	11,731	-0.02%	大買/大賣/
2023/09/08	68	14.77	62.1	14.91	15.15	6	11,132	0.05%
2023/09/07	2	13.83	0	0.00	13.80	2	10,773	0.02%
2023/09/05	7	14.06	1	14.05	14.10	6	10,751	0.06%
2023/09/04	0	0.00	2	13.75	13.85	-2	10,729	-0.02%
2023/09/01	0	0.00	2	14.00	13.95	-2	10,700	-0.02%
2023/08/31	2	13.85	13	13.95	14.00	-11	10,696	-0.10%
2023/08/30	2	14.18	0	0.00	14.20	2	10,678	0.02%
2023/08/29	0	0.00	1	14.10	14.15	-1	10,679	-0.01%
2023/08/28	24	14.38	3	14.23	14.20	21	10,651	0.20%
2023/08/25	0	0.00	5	14.90	14.80	-5	10,599	-0.05%
2023/08/24	10	15.18	6	14.98	14.90	4	10,582	0.04%
2023/08/23	5	14.70	7	14.83	14.70	-2	10,555	-0.02%
2023/08/22	5	14.60	0	0.00	14.65	5	10,533	0.05%
2023/08/21	11	14.91	5	14.95	14.95	6	10,502	0.06%
2023/08/18	5	14.60	6	14.91	14.55	-1	10,477	-0.01%
2023/08/17	170	14.90	0.1	14.35	14.95	169.9	10,451	1.63%	大買/鉅額交易
2023/08/16	1	14.15	3.2	14.47	14.45	-2.2	10,395	-0.02%
2023/08/15	24	14.50	1	14.45	14.50	23	10,366	0.22%
2023/08/14	0	0.00	202	14.15	14.20	-202	10,341	-1.95%	大賣/鉅額交易
2023/08/11	0	0.00	3	14.68	14.50	-3	10,290	-0.03%
2023/08/10	34	14.90	184	14.90	14.80	-150	10,203	-1.47%	大賣/鉅額交易
2023/08/09	205	14.95	201	15.05	14.90	4	10,106	0.04%	大買/大賣/
2023/08/08	71	15.32	5.2	15.47	15.20	65.8	10,048	0.66%
2023/08/07	153	15.20	22	15.29	15.25	131	9,989	1.31%	大買/鉅額交易
2023/08/04	3	15.18	50	15.15	15.15	-47	9,921	-0.47%
2023/08/02	119	15.02	137	15.24	15.05	-18	9,869	-0.18%	大買/大賣/
2023/08/01	10	15.58	5	15.65	15.50	5	9,718	0.05%
2023/07/31	35	16.21	49	16.22	15.65	-14	9,589	-0.15%
2023/07/28	72	16.23	62	16.22	16.10	10	9,302	0.11%
2023/07/27	83.1	17.47	81	17.26	16.95	2.1	8,969	0.02%
2023/07/26	218	17.20	194	17.26	17.10	24	8,348	0.29%	大買/大賣/
2023/07/25	42	15.97	78	16.38	16.65	-36	7,099	-0.51%
2023/07/24	84	15.38	128	15.47	15.35	-44	6,678	-0.66%	大賣/
2023/07/21	187	15.74	149	15.95	15.00	38	6,374	0.60%	大買/大賣/
2023/07/20	195	15.75	248.1	15.62	16.15	-53.1	5,937	-0.89%	大買/大賣/
2023/07/19	145	15.12	99.2	15.09	15.25	45.9	5,092	0.90%	大買/
2023/07/18	15	14.23	20.1	14.08	13.90	-5.1	4,587	-0.11%
2023/07/17	6	13.73	0	0.00	13.65	6	4,471	0.13%
2023/07/14	11	13.70	43	13.60	13.65	-32	4,502	-0.71%
2023/07/13	1	13.65	0	0.00	13.70	1	4,502	0.02%
2023/07/12	0	0.00	302.2	13.25	13.25	-302.2	4,435	-6.81%	大賣/鉅額交易
2023/07/11	5	13.54	2	13.55	13.45	3	4,407	0.07%
2023/07/10	35.3	13.65	18	13.61	13.55	17.3	4,412	0.39%
2023/07/07	5	14.39	3	14.38	14.30	2	4,315	0.05%
2023/07/06	8	14.79	49	14.86	14.75	-41	4,227	-0.97%
2023/07/05	23	14.92	31	14.96	14.80	-8	4,162	-0.19%
2023/07/04	7	14.71	4	14.63	14.60	3	4,074	0.07%
2023/07/03	6	14.88	3	14.93	14.70	3	3,975	0.08%
2023/06/30	4	14.70	2	14.85	14.70	2	3,856	0.05%
2023/06/29	2	14.70	4	14.90	14.75	-2	3,814	-0.05%
2023/06/28	31.1	14.89	17	14.92	14.75	14.1	3,729	0.38%
2023/06/27	30	14.59	22	14.62	14.85	8	3,509	0.23%
2023/06/26	30.3	14.86	36	14.54	14.45	-5.7	3,315	-0.17%
2023/06/21	44.1	15.02	61	15.13	15.20	-16.9	3,031	-0.56%
2023/06/20	52	15.11	104	15.20	15.05	-52	2,650	-1.96%	大賣/
2023/06/19	179	14.81	66	14.70	14.55	113	2,214	5.10%	大買/鉅額交易
2023/06/16	20	14.01	40	14.03	14.25	-20	1,927	-1.04%
2023/06/15	4	13.53	28	13.59	13.55	-24	1,636	-1.47%
2023/06/14	78.2	13.56	75	13.57	13.90	3.1	1,510	0.21%
2023/06/13	0	0.00	10	12.80	12.85	-10	1,241	-0.81%
2023/06/12	0	12.95	0	0.00	12.75	0	1,238	0.00%
2023/06/09	0.1	12.80	0	0.00	12.70	0.1	1,222	0.01%
2023/06/08	4.1	12.72	0	0.00	12.60	4.1	1,237	0.33%
2023/06/07	0.1	12.90	10	12.80	12.85	-9.9	1,253	-0.79%
2023/06/06	2	12.75	0	0.00	12.75	2	1,261	0.16%
2023/06/05	1	12.85	0	0.00	12.85	1	1,288	0.08%
2023/06/02	5	12.67	1	12.75	12.80	4	1,453	0.28%
2023/06/01	1	12.60	1	12.70	12.70	0	1,471	0.00%
2023/05/30	2.1	12.60	3	12.53	12.50	-0.9	1,478	-0.06%
2023/05/29	1	12.75	1	12.60	12.60	0	1,478	0.00%
2023/05/26	0	0.00	10	12.34	12.25	-10	1,463	-0.68%
2023/05/25	0	12.60	0	0.00	12.45	0	1,472	0.00%
2023/05/24	1.4	12.64	0	0.00	12.55	1.4	1,485	0.10%
2023/05/23	0	0.00	18	12.35	12.40	-18	1,482	-1.21%
2023/05/18	19	12.15	0	0.00	12.10	19	1,515	1.25%
2023/05/17	2	12.10	0	0.00	12.10	2	1,542	0.13%
2023/05/15	41	11.80	0	0.00	11.85	41	1,740	2.36%
2023/05/11	76	11.90	1	11.95	11.95	75	1,820	4.12%
2023/05/10	0.1	13.35	0	0.00	12.25	0.1	1,846	0.01%
2023/05/09	1	12.50	1	12.40	12.35	0	1,844	0.00%
2023/05/08	0	0.00	7	12.76	12.70	-7	1,842	-0.38%
2023/05/04	0	0.00	1	12.80	12.80	-1	1,879	-0.05%
2023/05/03	0	0.00	0	12.80	12.70	0	1,891	0.00%
2023/05/02	1	12.95	3	12.85	12.85	-2	1,895	-0.11%
2023/04/28	3	12.70	2	12.73	12.65	1	1,895	0.05%
2023/04/26	1	12.40	1	12.35	12.40	0	1,884	0.00%
2023/04/25	1	12.65	5	12.47	12.30	-4	1,891	-0.21%
2023/04/24	0	0.00	1	12.70	12.65	-1	1,912	-0.05%
2023/04/21	0	12.75	0	0.00	12.60	0	1,912	0.00%
2023/04/20	8	13.26	0	13.23	12.85	8	1,883	0.42%
2023/04/19	14	13.37	4	13.45	13.25	10	1,830	0.55%
2023/04/18	5	13.13	15	13.12	13.00	-10	1,753	-0.57%
2023/04/17	2	12.87	15	12.97	13.00	-13	1,713	-0.76%
2023/04/14	2.1	12.95	0	0.00	12.80	2.1	1,685	0.12%
2023/04/13	22	12.83	5	12.90	12.85	17	1,668	1.02%
2023/04/12	1	12.80	0	0.00	12.75	1	1,621	0.06%
2023/04/11	2	12.50	0	0.00	12.50	2	1,595	0.13%
2023/03/29	0	0.00	0	12.40	12.25	0	1,588	0.00%
2023/03/28	0	0.00	5	12.55	12.35	-5	1,603	-0.31%
2023/03/27	0	12.65	0	0.00	12.45	0	1,613	0.00%
2023/03/24	0	12.55	0	0.00	12.40	0	1,623	0.00%
2023/03/23	1	12.40	1	12.45	12.35	0	1,617	0.00%
2023/03/22	0	12.72	2	12.35	12.35	-2	1,622	-0.12%
2023/03/21	0	12.80	0	0.00	12.30	0	1,624	0.00%
2023/03/20	0	12.85	0	0.00	12.15	0	1,621	0.00%
2023/03/16	1	11.90	0	0.00	11.95	1	1,625	0.06%
2023/03/15	10	12.35	0	0.00	12.25	10	1,631	0.61%
2023/03/13	20	12.35	9	12.26	12.30	11	1,727	0.64%
2023/03/10	5	12.65	11	12.63	12.60	-6	1,744	-0.34%
2023/03/08	0	0.00	1	12.90	13.05	-1	1,785	-0.06%
2023/03/07	14	13.15	6	13.23	13.15	8	1,768	0.45%
2023/03/06	0	0.00	41	12.75	12.90	-41	1,623	-2.52%
2023/03/03	1	12.65	0	0.00	12.65	1	1,605	0.06%
2023/03/02	52	12.45	1	12.45	12.45	51	1,605	3.18%
2023/03/01	3	12.45	7	12.49	12.50	-4	1,606	-0.25%
2023/02/24	11	12.60	0	0.00	12.60	11	1,609	0.68%
2023/02/23	3	12.80	7	12.66	12.75	-4	1,623	-0.25%
2023/02/22	37	12.63	1	12.70	12.70	36	1,630	2.21%
2023/02/21	6	12.85	1	12.90	12.85	5	1,644	0.30%
2023/02/20	4	12.75	1	12.75	12.80	3	1,653	0.18%
2023/02/17	1	12.75	1	12.80	12.80	0	1,651	0.00%
2023/02/16	3	12.65	1	12.75	12.75	2	1,678	0.12%
2023/02/15	30	12.60	0	0.00	12.55	30	1,709	1.75%
2023/02/14	15	13.00	0	0.00	12.80	15	1,711	0.88%
2023/02/13	27	12.94	1	13.05	12.90	26	1,659	1.57%
2023/02/10	7	12.68	8	12.76	12.70	-1	1,692	-0.06%
2023/02/07	0	0.00	2	12.40	12.35	-2	1,840	-0.11%
2023/02/03	1	12.45	0	0.00	12.40	1	1,857	0.05%
2023/02/02	3	12.35	17	12.25	12.40	-14	1,855	-0.75%
2023/01/31	28	11.96	0	0.00	12.05	28	1,834	1.53%
2023/01/30	0	0.00	2	11.75	11.85	-2	1,836	-0.11%
2023/01/17	0	0.00	10	11.65	11.55	-10	1,838	-0.54%
2023/01/16	0	0.00	1	11.70	11.60	-1	1,842	-0.05%
2023/01/13	3	11.73	0	0.00	11.75	3	1,849	0.16%
2023/01/12	110	12.25	21	12.00	11.95	89	1,858	4.79%	大買/
2023/01/10	2	11.75	0	0.00	11.70	2	1,839	0.11%
2023/01/09	0	0.00	1	11.80	11.80	-1	1,866	-0.05%
2023/01/06	0	0.00	1	11.70	11.75	-1	1,886	-0.05%
2023/01/05	0	0.00	2	11.80	11.75	-2	1,936	-0.10%
2023/01/04	2	11.85	0	0.00	11.80	2	1,958	0.10%
2023/01/03	0	0.00	101	11.50	11.75	-101	1,993	-5.07%	大賣/鉅額交易
2022/12/30	0	0.00	10	11.65	11.55	-10	2,257	-0.44%
2022/12/29	1	11.55	0	0.00	11.60	1	2,268	0.04%
2022/12/28	1	11.65	11	11.60	11.55	-10	2,300	-0.43%
2022/12/26	1	11.85	1	11.80	11.75	0	2,380	0.00%
2022/12/22	0	0.00	1	11.80	11.75	-1	2,439	-0.04%
2022/12/21	1	11.80	0	0.00	11.70	1	2,511	0.04%
2022/12/20	0	0.00	10	11.75	11.70	-10	2,533	-0.39%
2022/12/19	88	12.05	9	12.09	12.05	79	2,575	3.07%
2022/12/16	0	0.00	96	12.30	12.30	-96	2,618	-3.67%
2022/12/14	6	12.64	6	12.66	12.60	0	2,686	0.00%
2022/12/13	1	12.60	0	0.00	12.50	1	2,702	0.04%
2022/12/12	1	12.55	1	12.60	12.50	0	2,724	0.00%
2022/12/09	1	12.70	1	12.70	12.65	0	2,781	0.00%
2022/12/06	101	13.00	101	13.20	12.75	0	2,908	0.00%	大買/大賣/
2022/12/05	4	13.25	2	13.38	13.25	2	2,930	0.07%
2022/12/02	21	13.37	5	13.30	13.45	16	2,986	0.54%
2022/12/01	5	13.19	0	0.00	13.15	5	3,060	0.16%
2022/11/29	5	12.90	6	12.86	12.85	-1	3,302	-0.03%
2022/11/28	7	12.90	5	13.05	12.90	2	3,896	0.05%
2022/11/22	2	12.55	5	12.50	12.50	-3	5,027	-0.06%
2022/11/21	0	0.00	1	12.75	12.65	-1	5,308	-0.02%
2022/11/18	0	0.00	1	12.90	12.80	-1	6,254	-0.02%
2022/11/16	0	0.00	3	12.73	12.80	-3	6,759	-0.04%
2022/11/15	0	0.00	3	12.85	12.80	-3	6,915	-0.04%
2022/11/14	3	12.93	3	12.90	12.95	0	6,935	0.00%
2022/11/11	81	13.09	43	12.75	12.65	38	6,944	0.55%
2022/11/10	13	12.65	0	0.00	12.80	13	7,024	0.19%
2022/11/09	7	13.00	70	12.96	12.85	-63	7,213	-0.87%
2022/11/08	21	12.96	27	12.98	13.00	-6	7,223	-0.08%
2022/11/07	29	12.44	11	12.40	12.40	18	7,105	0.25%
2022/11/04	4	12.09	83	11.86	12.10	-79	6,951	-1.14%
2022/11/03	2	11.80	11	11.85	11.85	-9	6,989	-0.13%
2022/11/01	1	11.65	0	0.00	11.65	1	7,118	0.01%
2022/10/31	0	0.00	5	11.35	11.35	-5	7,177	-0.07%
2022/10/28	0	0.00	5	11.20	11.20	-5	7,208	-0.07%
2022/10/25	10	11.30	0	0.00	11.30	10	7,328	0.14%
2022/10/21	15	11.40	0	0.00	11.30	15	7,645	0.20%
2022/10/20	30	11.47	5	11.55	11.55	25	7,686	0.33%
2022/10/14	0	0.00	3	11.92	11.90	-3	7,811	-0.04%
2022/10/13	22	11.93	13	12.26	11.55	9	7,816	0.12%
2022/10/12	10	12.20	2	12.25	12.30	8	7,818	0.10%
2022/10/11	44	12.38	6	12.40	12.40	38	7,831	0.49%
2022/10/07	13	12.95	5	12.90	12.95	8	7,911	0.10%
2022/10/05	3	12.80	0	0.00	12.55	3	7,925	0.04%
2022/10/04	2	12.90	0	0.00	12.75	2	7,915	0.03%
2022/09/30	1	12.35	0	0.00	12.45	1	7,877	0.01%
2022/09/29	59	12.45	11	12.49	12.40	48	7,875	0.61%
2022/09/28	89	12.49	32	12.20	12.10	57	7,871	0.72%
2022/09/27	0	0.00	1	12.60	12.90	-1	7,842	-0.01%
2022/09/26	153	12.94	4	12.91	12.65	149	7,826	1.90%	大買/鉅額交易
2022/09/23	12	13.50	4	13.40	13.40	8	7,802	0.10%
2022/09/22	27	14.06	120	13.55	13.95	-93	7,778	-1.20%	大賣/
2022/09/21	0	0.00	1	13.95	13.80	-1	7,875	-0.01%
2022/09/20	32	13.96	30	14.05	14.10	2	7,935	0.03%
2022/09/19	0	0.00	13	13.89	13.80	-13	7,961	-0.16%
2022/09/16	35	13.92	40	14.04	13.90	-5	7,956	-0.06%
2022/09/15	16	14.60	12	14.44	14.30	4	7,954	0.05%
2022/09/14	12	14.15	73	14.16	14.30	-61	7,930	-0.77%
2022/09/13	13	14.54	22	14.53	14.45	-9	7,923	-0.11%
2022/09/12	52	14.59	38	14.60	14.55	14	7,918	0.18%
2022/09/08	9	14.84	13	14.88	15.00	-4	7,853	-0.05%
2022/09/07	25	14.58	7.5	14.63	14.80	17.5	7,843	0.22%
2022/09/06	4.5	14.68	32	14.97	14.60	-27.5	7,763	-0.35%
2022/09/05	69	15.69	147	15.61	15.30	-78	7,670	-1.02%	大賣/
2022/09/02	126	16.12	84	16.29	15.85	42	7,605	0.55%	大買/
2022/09/01	24	16.07	15	16.03	15.50	9	7,048	0.13%
2022/08/31	184	15.84	57	15.87	15.90	127	6,894	1.84%	大買/鉅額交易
2022/08/30	50	15.76	106	15.69	16.10	-56	6,706	-0.84%	大賣/
2022/08/29	20	14.62	8	14.64	14.65	12	6,612	0.18%
2022/08/26	65	15.64	65	15.55	15.40	0	6,490	0.00%
2022/08/25	310	16.11	286	16.17	15.70	24	6,247	0.38%	大買/大賣/
2022/08/24	93	15.74	78	15.75	15.95	15	5,302	0.28%
2022/08/23	8	14.46	5	14.57	14.50	3	4,883	0.06%
2022/08/22	10	14.53	8	14.68	14.55	2	4,877	0.04%
2022/08/19	19	14.34	25	14.44	14.40	-6	4,782	-0.13%
2022/08/18	8	14.34	10	14.40	14.30	-2	4,992	-0.04%
2022/08/17	54	14.49	6	14.55	14.40	48	5,263	0.91%
2022/08/16	23	14.44	28	14.52	14.45	-5	5,881	-0.09%
2022/08/15	5	13.88	42	13.82	13.95	-37	5,949	-0.62%
2022/08/12	5	13.77	1	13.75	13.75	4	6,031	0.07%
2022/08/11	13	13.89	7	13.90	13.85	6	6,206	0.10%
2022/08/10	8	14.32	10	14.22	14.20	-2	6,563	-0.03%
2022/08/09	5	14.05	15	14.05	14.05	-10	6,499	-0.15%
2022/08/08	10	14.09	9	14.01	14.05	1	6,551	0.02%
2022/08/05	11	13.80	14	13.87	13.70	-3	6,466	-0.05%
2022/08/04	1	13.00	2	13.33	13.20	-1	6,448	-0.02%
2022/08/03	28	13.38	32	13.43	13.35	-4	6,423	-0.06%
2022/08/02	0	0.00	10	13.47	13.50	-10	6,379	-0.16%
2022/08/01	6	13.65	12	13.65	13.65	-6	6,362	-0.09%
2022/07/29	44	13.67	36	13.58	13.65	8	6,338	0.13%
2022/07/28	32	13.88	53	13.87	13.90	-21	6,246	-0.34%
2022/07/27	25	13.49	15	13.49	13.45	10	6,025	0.17%
2022/07/26	1	13.20	17	13.22	13.25	-16	5,985	-0.27%
2022/07/25	2	13.23	20	13.15	13.30	-18	5,952	-0.30%
2022/07/22	1	13.30	29	13.31	13.30	-28	5,951	-0.47%
2022/07/21	7	13.00	110	12.93	13.05	-103	5,923	-1.74%	大賣/鉅額交易
2022/07/20	1	12.70	6	12.78	12.70	-5	5,888	-0.08%
2022/07/19	51	12.80	10	12.77	12.75	41	5,909	0.69%
2022/07/18	53	12.66	97	12.80	12.75	-44	5,909	-0.74%
2022/07/15	10	12.77	23	12.78	12.65	-13	5,940	-0.22%
2022/07/13	29	12.50	9	12.59	12.50	20	5,936	0.34%
2022/07/12	78	12.00	16	12.06	12.05	62	6,007	1.03%
2022/07/11	1	12.65	1	12.55	12.55	0	6,104	0.00%
2022/07/08	8	12.60	5	12.65	12.70	3	6,117	0.05%
2022/07/07	0	0.00	5	12.45	12.40	-5	6,111	-0.08%
2022/07/06	0	0.00	1	12.25	12.00	-1	6,129	-0.02%
2022/07/05	11	12.31	7	12.28	12.35	4	6,167	0.06%
2022/07/04	4	11.83	0	0.00	11.80	4	6,134	0.07%
2022/07/01	21	11.96	0	0.00	11.85	21	6,152	0.34%
2022/06/30	3	12.50	1	12.45	12.40	2	6,143	0.03%
2022/06/29	8	13.14	12	12.83	12.95	-4	6,131	-0.07%
2022/06/28	5	13.12	17	12.88	12.85	-12	5,996	-0.20%
2022/06/27	1	12.85	4	13.04	13.00	-3	5,971	-0.05%
2022/06/24	0.3	12.40	12.1	12.55	12.50	-11.8	5,929	-0.20%
2022/06/23	31	12.36	16	12.48	12.50	15	5,922	0.25%
2022/06/22	42	12.54	24.1	12.48	12.20	17.9	5,890	0.30%
2022/06/21	0	0.00	1	12.50	12.60	-1	5,875	-0.02%
2022/06/20	10	12.58	1	12.40	12.00	9	5,874	0.15%
2022/06/17	3	12.58	0	0.00	12.45	3	5,839	0.05%
2022/06/16	0	0.00	1	13.10	12.75	-1	5,843	-0.02%
2022/06/15	0	0.00	5	13.00	12.95	-5	5,791	-0.09%
2022/06/14	20	12.92	32	12.85	13.00	-12	5,822	-0.21%
2022/06/13	6	13.39	5	13.30	13.30	1	5,787	0.02%
2022/06/10	19	13.85	31	13.82	13.75	-12	5,753	-0.21%
2022/06/09	27	14.15	32	14.02	14.15	-5	5,790	-0.09%
2022/06/08	63.2	14.18	32	14.11	13.95	31.2	5,874	0.53%
2022/06/07	80	14.08	89	14.10	14.00	-9	5,809	-0.15%
2022/06/06	8	13.78	5	13.67	13.65	3	5,475	0.05%
2022/06/02	9	13.76	6	13.57	13.55	3	5,498	0.05%
2022/06/01	0	0.00	1	13.70	13.60	-1	5,482	-0.02%
2022/05/31	22	13.79	31	13.70	13.65	-9	5,471	-0.16%
2022/05/30	14	13.76	27	13.82	13.70	-13	5,433	-0.24%
2022/05/27	27	13.69	25	13.61	13.60	2	5,370	0.04%
2022/05/26	46	13.90	45	13.85	13.80	1	5,304	0.02%
2022/05/25	96	13.93	98	13.97	13.70	-2	5,066	-0.04%
2022/05/24	283	14.25	191	14.18	13.50	92	4,802	1.92%	大買/大賣/
2022/05/23	54	13.60	125	13.85	14.15	-71	4,071	-1.74%	大賣/
2022/05/20	39	13.35	25	13.14	12.90	14	3,816	0.37%
2022/05/19	38	12.89	36	12.99	13.25	2	3,694	0.05%
2022/05/18	30	12.78	42	12.96	13.25	-12	3,523	-0.34%
2022/05/16	24	12.43	44	12.11	12.05	-20	3,118	-0.64%
2022/05/13	0	0.00	10	11.90	12.00	-10	3,049	-0.33%
2022/05/12	13	12.07	20	12.18	11.85	-7	3,064	-0.23%
2022/05/11	0	0.00	15	12.00	12.10	-15	3,028	-0.50%
2022/05/10	27	11.67	47	11.82	12.10	-20	3,050	-0.66%
2022/05/09	21	11.75	0	0.00	11.70	21	3,073	0.68%
2022/05/06	0	0.00	17	12.08	12.10	-17	3,066	-0.55%
2022/05/05	1	12.55	15	12.37	12.35	-14	3,126	-0.45%
2022/05/04	0	0.00	25	12.20	12.20	-25	3,138	-0.80%
2022/05/03	1	12.15	11	12.25	12.15	-10	3,175	-0.31%
2022/04/29	0	0.00	14	12.53	12.30	-14	3,218	-0.43%
2022/04/28	18	12.32	15	12.32	12.35	3	3,268	0.09%
2022/04/27	40	12.31	1	12.25	12.30	39	3,288	1.19%
2022/04/26	6	12.99	13	12.85	12.80	-7	3,294	-0.21%
2022/04/25	0	0.00	2	12.98	12.95	-2	3,369	-0.06%
2022/04/22	2	13.55	10	13.55	13.55	-8	3,462	-0.23%
2022/04/21	13	13.94	0	0.00	13.85	13	3,518	0.37%
2022/04/20	23	14.08	30	14.00	13.90	-7	3,531	-0.20%
2022/04/19	24	14.37	80	14.20	14.15	-56	3,545	-1.58%
2022/04/18	132	14.64	100	14.17	14.55	32	3,609	0.89%	大買/
2022/04/15	33	13.95	10	13.36	13.90	23	3,442	0.67%
2022/04/14	4	13.45	0	0.00	13.35	4	3,598	0.11%
2022/04/13	4	13.20	1	13.15	13.50	3	3,786	0.08%
2022/04/12	2	13.35	3	13.17	13.10	-1	4,096	-0.02%
2022/04/11	13	13.14	0	0.00	13.10	13	4,197	0.31%
2022/04/08	10	13.90	9	13.80	13.85	1	4,390	0.02%
2022/04/07	5	13.85	2	13.80	13.75	3	4,870	0.06%
2022/04/06	2	14.05	1	13.95	14.15	1	5,137	0.02%
2022/04/01	18	13.93	5	13.95	13.90	13	5,280	0.25%
2022/03/31	25	13.96	22	13.99	14.00	3	5,379	0.06%
2022/03/30	39	14.29	55	14.43	14.20	-16	5,507	-0.29%
2022/03/29	0	0.00	6	14.00	13.85	-6	5,581	-0.11%
2022/03/28	21	13.85	1	13.90	13.95	20	5,791	0.35%
2022/03/25	0	0.00	8	14.05	14.05	-8	5,895	-0.14%
2022/03/24	13	14.10	11	14.19	14.20	2	6,044	0.03%
2022/03/23	1	14.25	1	14.35	14.25	0	6,153	0.00%
2022/03/22	30	14.35	3	14.25	14.20	27	6,318	0.43%
2022/03/21	1	14.65	24	14.45	14.35	-23	6,696	-0.34%
2022/03/18	16	14.35	4	14.36	14.35	12	7,648	0.16%
2022/03/17	65	14.40	2	14.35	14.30	63	7,767	0.81%
2022/03/15	27	14.15	18	14.24	14.10	9	8,879	0.10%
2022/03/14	18	15.07	6	15.18	14.75	12	9,054	0.13%
2022/03/11	42	15.03	57.6	15.15	15.40	-15.6	8,975	-0.17%
2022/03/10	25	13.60	28	14.25	14.50	-3	8,787	-0.03%
2022/03/09	26	13.18	0	0.00	13.20	26	8,768	0.30%
2022/03/08	2	13.05	25	13.07	13.05	-23	8,868	-0.26%
2022/03/07	3	12.82	0	0.00	12.90	3	8,818	0.03%
2022/03/04	1	13.35	11	13.40	13.35	-10	8,796	-0.11%
2022/03/03	1	13.65	23	13.69	13.60	-22	8,805	-0.25%
2022/03/02	4	13.65	1	13.55	13.65	3	8,833	0.03%
2022/03/01	0	0.00	1	13.65	13.75	-1	8,905	-0.01%
2022/02/25	4	13.45	0	0.00	13.45	4	8,895	0.04%
2022/02/24	20	13.55	10	13.62	13.40	10	8,876	0.11%
2022/02/23	6	14.03	31	14.04	14.00	-25	8,831	-0.28%
2022/02/22	0	0.00	1	14.00	13.90	-1	8,825	-0.01%
2022/02/21	1	14.25	2	14.35	14.35	-1	8,801	-0.01%
2022/02/18	3	14.35	2	14.40	14.40	1	8,798	0.01%
2022/02/17	5	14.60	0.2	14.55	14.45	4.8	8,778	0.05%
2022/02/16	123.2	14.86	0	0.00	14.70	123.2	8,769	1.40%	大買/鉅額交易
2022/02/15	0	0.00	3	14.45	14.45	-3	8,745	-0.03%
2022/02/14	7	14.04	61	14.00	14.10	-54	8,749	-0.62%
2022/02/11	6	14.83	10	14.84	14.60	-4	8,729	-0.05%
2022/02/10	27	14.99	60	14.94	14.80	-33	8,718	-0.38%
2022/02/09	69	14.81	0	15.05	14.95	69	8,689	0.79%
2022/02/08	0	0.00	2	14.53	14.50	-2	8,653	-0.02%
2022/02/07	6	13.86	4	13.56	14.40	2	8,637	0.02%
2022/01/26	0	0.00	71	14.24	14.15	-71	8,577	-0.83%
2022/01/25	37	14.11	2	14.33	14.10	35	8,564	0.41%
2022/01/24	8	14.14	40	14.44	14.50	-32	8,529	-0.38%
2022/01/21	42	14.67	20	14.77	14.55	22	8,479	0.26%
2022/01/20	11	15.17	21	15.00	15.20	-10	8,424	-0.12%
2022/01/19	2	15.23	0	0.00	15.25	2	8,418	0.02%
2022/01/18	15.6	15.51	11	15.48	15.40	4.6	8,385	0.05%
2022/01/17	27	15.89	19	15.90	16.15	8	8,281	0.10%
2022/01/14	23	14.60	7	14.79	14.80	16	8,150	0.20%
2022/01/13	14	15.16	44	15.16	15.15	-30	8,044	-0.37%
2022/01/12	9	15.62	14	15.59	15.50	-5	7,967	-0.06%
2022/01/11	25.5	15.57	1	16.40	15.40	24.5	7,881	0.31%
2022/01/10	34	15.99	24.2	15.70	16.20	9.8	7,734	0.13%
2022/01/07	47	17.12	36	16.91	16.60	11	7,596	0.14%
2022/01/06	29	18.20	24	18.23	18.05	5	7,325	0.07%
2022/01/05	45.2	19.48	93.6	19.58	18.95	-48.4	7,129	-0.68%
2022/01/04	50	18.62	66	18.47	18.90	-16	6,818	-0.23%
2022/01/03	46	19.22	174	19.09	18.85	-128	6,724	-1.90%	大賣/鉅額交易
2021/12/30	182.5	20.33	59	19.91	20.30	123.5	6,467	1.91%	大買/鉅額交易
2021/12/29	83	20.18	70.1	19.87	20.40	12.9	5,980	0.22%
2021/12/28	40.7	19.11	17	19.06	19.30	23.7	5,674	0.42%
2021/12/27	50.5	19.81	4	19.90	19.70	46.5	5,504	0.84%
2021/12/24	23	19.21	11	19.41	19.70	12	5,393	0.22%
2021/12/23	85	19.10	60.1	19.15	19.25	25	5,230	0.48%
2021/12/22	34	19.24	20	19.12	19.15	14	5,115	0.27%
2021/12/21	32	18.06	20	17.95	18.60	12	4,899	0.24%
2021/12/20	19	17.69	10	17.77	17.70	9	4,779	0.19%
2021/12/17	16.2	18.57	46	18.54	18.30	-29.8	4,599	-0.65%
2021/12/16	20	18.68	23	18.71	18.80	-3	4,456	-0.07%
2021/12/15	102	18.88	56.1	19.12	19.10	46	4,262	1.08%	大買/
2021/12/14	157	19.52	48.7	19.43	20.20	108.3	3,860	2.81%	大買/鉅額交易
2021/12/13	7	18.60	12.2	18.60	18.60	-5.2	2,868	-0.18%
2021/12/10	104	16.25	65.2	16.41	16.95	38.9	2,728	1.42%	大買/
2021/12/09	57	15.33	82.1	14.87	15.45	-25.1	2,147	-1.17%
2021/12/08	55	13.75	12	13.71	14.05	43	1,511	2.85%
2021/12/06	7	12.76	1	12.80	12.70	6	1,259	0.48%
2021/12/03	6	12.63	2	12.60	12.65	4	1,244	0.32%
2021/12/02	0	0.00	24	12.91	13.00	-24	1,187	-2.02%
2021/12/01	0	0.00	1	12.35	12.30	-1	1,074	-0.09%
2021/11/30	1	12.05	4	12.05	12.05	-3	1,062	-0.28%
2021/11/29	1	11.90	4	12.08	11.90	-3	1,054	-0.28%
2021/11/26	21	12.49	13	12.38	12.30	8	1,030	0.78%
2021/11/25	30.3	12.69	29	12.76	12.85	1.3	982	0.13%
2021/11/24	10	12.35	0	0.00	12.25	10	896	1.12%
2021/11/23	0	0.00	3	12.20	12.20	-3	887	-0.34%
2021/11/19	0	0.00	1	12.15	12.25	-1	878	-0.11%
2021/11/18	2	12.15	1	12.15	12.25	1	871	0.11%
2021/11/17	7	12.23	0	0.00	12.30	7	863	0.81%
2021/11/15	5	12.25	0	0.00	12.20	5	852	0.59%
2021/11/12	1	12.20	0	0.00	12.10	1	838	0.12%
2021/11/11	2	12.23	1	12.20	12.20	1	837	0.12%
2021/11/10	1	11.95	1	11.95	12.05	0	812	0.00%
2021/11/09	0	0.00	1	12.15	12.05	-1	820	-0.12%
2021/11/08	0	0.00	8	12.02	12.10	-8	827	-0.97%
2021/11/04	1	12.00	0	0.00	11.95	1	823	0.12%
2021/11/02	1	11.90	9	12.10	11.90	-8	809	-0.99%
2021/11/01	1	11.95	0	0.00	12.10	1	795	0.13%
2021/10/29	0	0.00	5	11.85	11.80	-5	788	-0.63%
2021/10/28	3	11.75	2.1	11.90	11.80	0.9	786	0.11%
2021/10/27	2	11.65	0	0.00	12.00	2	770	0.26%
2021/10/26	2	11.45	0	0.00	11.40	2	740	0.27%
2021/10/19	2	11.35	0	0.00	11.40	2	788	0.25%
2021/10/15	0	0.00	2	11.55	11.30	-2	829	-0.24%
2021/10/14	2	11.30	0	0.00	11.40	2	829	0.24%
2021/10/13	10	11.50	0	0.00	11.45	10	832	1.20%
2021/10/12	1	11.30	0	0.00	11.10	1	828	0.12%
2021/10/07	0	0.00	2	10.50	10.65	-2	772	-0.26%
2021/10/01	20	10.90	0	0.00	10.75	20	871	2.29%
2021/09/30	1	10.90	3	10.90	10.85	-2	862	-0.23%
2021/09/29	2	10.85	0	0.00	10.90	2	868	0.23%
2021/09/28	3	10.65	0	0.00	10.90	3	861	0.35%
2021/09/15	1	10.45	1	10.45	10.65	0	962	0.00%
2021/09/10	0	11.00	0	0.00	10.60	0	1,009	0.00%
2021/09/06	5	10.50	1	10.45	10.45	4	1,050	0.38%
2021/09/03	0	0.00	3	10.70	10.55	-3	1,074	-0.28%
2021/09/02	0	0.00	5	10.75	10.50	-5	1,082	-0.46%
2021/08/30	0	10.85	0	0.00	10.70	0	1,121	0.00%
2021/08/25	0	0.00	1	10.55	10.60	-1	1,190	-0.08%
2021/08/24	1	10.40	0	0.00	10.50	1	1,220	0.08%
2021/08/23	10	10.55	0	0.00	10.55	10	1,266	0.79%
2021/08/19	0	0.00	2	10.25	10.30	-2	1,370	-0.15%
2021/08/18	0	0.00	3	10.40	10.50	-3	1,479	-0.20%
2021/08/16	1	10.60	1	10.80	10.65	0	1,518	0.00%
2021/08/13	2	10.83	0	0.00	10.80	2	1,519	0.13%
2021/08/11	0	0.00	6	11.55	11.50	-6	1,533	-0.39%
2021/07/30	1	11.80	0	0.00	11.80	1	2,061	0.05%
2021/07/23	0	0.00	1	11.90	11.95	-1	2,278	-0.04%
2021/07/22	0	0.00	7	11.83	11.75	-7	2,326	-0.30%
2021/07/21	1	11.80	8	11.78	11.70	-7	2,378	-0.29%
2021/07/20	0	0.00	3	12.15	12.00	-3	2,407	-0.12%
2021/07/16	2	12.05	3	12.10	12.05	-1	2,549	-0.04%
2021/07/14	1	11.95	3	11.98	12.00	-2	2,699	-0.07%
2021/07/13	6	12.40	0	12.45	12.15	6	2,913	0.21%
2021/07/12	14	12.61	11	12.36	12.55	3	2,946	0.10%
2021/07/09	5	12.00	0	0.00	11.95	5	2,926	0.17%
2021/07/08	1	12.20	0	0.00	12.10	1	3,033	0.03%
2021/07/02	1	11.95	0	0.00	12.00	1	3,463	0.03%
2021/06/30	3	12.03	0	0.00	12.20	3	3,673	0.08%
2021/06/29	0	0.00	13	11.99	11.90	-13	3,720	-0.35%
2021/06/28	1	12.15	0	0.00	12.10	1	3,739	0.03%
2021/06/25	1	12.40	1	12.40	12.30	0	3,780	0.00%
2021/06/23	1	12.30	0	0.00	12.25	1	4,054	0.02%
2021/06/22	1	12.45	4	12.20	12.20	-3	4,090	-0.07%
2021/06/21	10	12.65	5.2	12.32	12.30	4.8	4,139	0.12%
2021/06/18	0	0.00	6	12.89	12.75	-6	4,421	-0.14%
2021/06/17	0	0.00	11	12.80	12.85	-11	4,820	-0.23%
2021/06/16	1	12.80	0	0.00	12.80	1	4,924	0.02%
2021/06/15	0	0.00	12	13.06	12.95	-12	4,999	-0.24%
2021/06/11	0	0.00	2	13.00	12.95	-2	5,117	-0.04%
2021/06/09	6	13.13	0	0.00	12.80	6	5,114	0.12%
2021/06/08	1	12.75	9	12.71	12.75	-8	5,111	-0.16%
2021/06/07	0	0.00	1	12.95	12.70	-1	5,113	-0.02%
2021/06/03	2	13.20	0	0.00	13.05	2	5,096	0.04%
2021/06/02	2	13.05	1	13.10	13.00	1	5,089	0.02%
2021/06/01	1	12.90	2	12.90	13.20	-1	5,080	-0.02%
2021/05/31	6	13.03	92	12.95	12.90	-86	5,058	-1.70%
2021/05/28	7	13.28	16	13.19	13.15	-9	5,020	-0.18%
2021/05/27	17	13.10	4	13.06	12.90	13	4,992	0.26%
2021/05/26	100	12.77	0	0.00	13.25	100	4,940	2.02%
2021/05/25	4	12.00	26	12.19	12.25	-22	4,848	-0.45%
2021/05/24	4	11.55	2	11.78	11.95	2	4,842	0.04%
2021/05/21	8	11.67	20	11.65	11.70	-12	4,853	-0.25%
2021/05/20	0	0.00	25	11.64	11.45	-25	4,884	-0.51%
2021/05/19	11	11.84	16	11.68	11.70	-5	4,880	-0.10%
2021/05/18	1	11.40	36	11.29	11.85	-35	4,881	-0.72%
2021/05/17	2	11.15	21	10.90	10.80	-19	4,852	-0.39%
2021/05/14	2	11.98	2	12.20	11.90	0	4,802	0.00%
2021/05/13	5.1	11.30	3	11.80	12.25	2.1	4,726	0.04%
2021/05/12	14	12.34	7	11.79	11.80	7	4,666	0.15%
2021/05/11	12	13.23	2	13.70	13.00	10	4,585	0.22%
2021/05/10	6	14.08	12	14.05	14.05	-6	4,508	-0.13%
2021/05/06	4.2	13.09	3	13.15	13.15	1.2	4,442	0.03%
2021/05/05	0	0.00	13	12.89	12.90	-13	4,423	-0.29%
2021/05/04	4	12.98	1	12.40	12.75	3	4,451	0.07%
2021/05/03	13	13.80	7	13.73	13.65	6	4,396	0.14%
2021/04/29	1	14.50	13	14.34	14.25	-12	4,354	-0.28%
2021/04/28	8	14.28	1	14.25	14.45	7	4,328	0.16%
2021/04/27	1	14.60	0	14.50	14.50	1	4,320	0.02%
2021/04/26	1	14.40	12	14.45	14.40	-11	4,278	-0.26%
2021/04/23	3	14.20	4	14.39	14.35	-1	4,232	-0.02%
2021/04/22	14	14.30	6	14.13	14.00	8	4,220	0.19%
2021/04/21	22	14.62	22	14.53	14.55	0	4,150	0.00%
2021/04/20	8	14.79	6	14.83	14.85	2	4,164	0.05%
2021/04/19	27	15.03	22	14.53	15.10	5	4,136	0.12%
2021/04/16	12	14.07	11	14.17	14.35	1	3,937	0.03%
2021/04/15	2	14.10	4	14.06	14.05	-2	3,908	-0.05%
2021/04/14	63	14.02	7	13.96	14.00	56	3,919	1.43%
2021/04/13	18	14.54	30	14.46	14.15	-12	3,905	-0.31%
2021/04/12	6	14.43	13	14.41	14.70	-7	3,861	-0.18%
2021/04/09	10.1	14.13	17	14.11	14.15	-6.9	3,825	-0.18%
2021/04/08	10.1	14.59	18	14.47	14.40	-7.9	3,830	-0.21%
2021/04/07	53	14.25	15	14.28	14.75	38	3,766	1.01%
2021/04/06	5	13.65	10	13.70	13.65	-5	3,785	-0.13%
2021/04/01	7	13.61	20	13.65	13.60	-13	4,140	-0.31%
2021/03/31	12	13.83	14	13.85	13.80	-2	4,304	-0.05%
2021/03/30	4	13.80	12	13.82	13.80	-8	4,279	-0.19%
2021/03/29	51	14.03	18	13.86	13.90	33	4,259	0.77%
2021/03/26	18	13.10	31	13.11	13.95	-13	4,131	-0.31%
2021/03/25	0	13.75	0	0.00	13.05	0	4,124	0.00%
2021/03/24	19	13.22	11	13.15	13.35	8	4,184	0.19%
2021/03/23	81	13.64	34	13.71	13.10	47	4,180	1.12%
2021/03/22	62	13.74	55	13.58	14.10	7	3,908	0.18%
2021/03/19	19	12.62	15	12.70	12.85	4	3,546	0.11%
2021/03/18	29	12.30	14	12.36	12.30	15	3,497	0.43%
2021/03/17	17	12.44	31	12.26	12.50	-14	3,543	-0.40%
2021/03/16	9	11.68	10	11.75	11.90	-1	3,677	-0.03%
2021/03/15	0	0.00	10	11.60	11.55	-10	3,916	-0.26%
2021/03/12	5	11.40	0	0.00	11.45	5	4,020	0.12%
2021/03/10	1	11.35	0	0.00	11.30	1	4,058	0.02%
2021/03/09	6	11.36	0	0.00	11.35	6	4,100	0.15%
2021/03/05	6	11.62	1	11.70	11.65	5	4,232	0.12%
2021/03/04	1	11.80	0	0.00	11.80	1	4,264	0.02%
2021/03/03	5	11.65	0	0.00	11.80	5	4,298	0.12%
2021/03/02	5	11.85	5	11.82	11.65	0	4,294	0.00%
2021/02/26	1	11.85	0	0.00	11.85	1	4,289	0.02%
2021/02/25	1	12.05	0	0.00	12.00	1	4,293	0.02%
2021/02/23	2	12.10	2	12.25	12.15	0	4,297	0.00%
2021/02/22	10	12.03	1	12.05	12.00	9	4,300	0.21%
2021/02/19	20	11.70	0	0.00	11.95	20	4,272	0.47%
2021/02/18	0	0.00	2	11.83	11.85	-2	4,262	-0.05%
2021/02/17	11	11.25	1	11.25	11.25	10	4,249	0.24%
2021/02/05	10	11.35	0	0.00	11.35	10	4,270	0.23%
2021/02/04	1	11.35	2	11.50	11.35	-1	4,266	-0.02%
2021/02/02	0	12.25	5	11.30	11.40	-5	4,244	-0.12%
2021/02/01	1	11.25	0	0.00	11.25	1	4,234	0.02%
2021/01/29	0	0.00	0	11.55	11.50	0	4,222	0.00%
2021/01/28	2	11.90	0	0.00	11.85	2	4,201	0.05%
2021/01/27	1	11.70	4	11.78	11.80	-3	4,178	-0.07%
2021/01/26	10	11.91	0	0.00	11.80	10	4,159	0.24%
2021/01/25	1	11.15	1	11.60	11.40	0	4,095	0.00%
2021/01/22	0	0.00	0.3	11.20	11.15	-0.3	4,062	-0.01%
2021/01/21	1	10.95	32.2	11.28	11.25	-31.2	4,036	-0.77%
2021/01/20	0	0.00	7	11.45	11.05	-7	4,009	-0.17%
2021/01/19	1	11.80	0	11.70	11.85	1	3,966	0.03%
2021/01/18	0	0.00	4	11.95	11.90	-4	3,955	-0.10%
2021/01/15	8	12.03	0	0.00	11.80	8	3,974	0.20%
2021/01/14	6	12.31	2	12.35	12.30	4	3,981	0.10%
2021/01/13	11	12.47	8	12.86	12.70	3	3,945	0.08%
2021/01/12	0	0.00	4	12.36	12.65	-4	3,857	-0.10%
2021/01/11	3	12.10	1	12.15	12.15	2	3,791	0.05%
2021/01/08	5	11.84	1	11.85	11.90	4	3,764	0.11%
2021/01/07	1	11.90	13	11.94	12.05	-12	3,730	-0.32%
2021/01/06	10	12.12	10	12.30	11.90	0	3,686	0.00%
2021/01/05	13	12.70	2	12.70	12.65	11	3,585	0.31%
2021/01/04	5	13.16	18	13.28	13.10	-13	3,512	-0.37%
2020/12/31	98	13.09	4	13.09	13.20	94	3,432	2.74%
2020/12/30	13	13.00	117	13.01	12.90	-104	3,356	-3.10%	大賣/鉅額交易
2020/12/29	21	13.16	31	13.48	13.20	-10	3,275	-0.31%
2020/12/28	82	13.27	59.5	13.38	13.55	22.5	3,069	0.73%
2020/12/25	14	12.32	10	12.26	12.35	4	2,664	0.15%
2020/12/24	3	11.25	1	11.40	11.25	2	2,433	0.08%
2020/12/23	1	11.00	1	11.00	11.20	0	2,415	0.00%
2020/12/22	2	11.40	25	11.44	11.25	-23	2,390	-0.96%
2020/12/21	4	11.91	15	11.98	11.95	-11	2,337	-0.47%
2020/12/18	147	11.95	5	11.86	11.85	142	2,268	6.26%	大買/鉅額交易
2020/12/17	3	11.80	3	11.75	11.70	0	2,167	0.00%
2020/12/16	1	11.25	9	11.41	11.25	-8	2,131	-0.38%
2020/12/15	7.6	11.27	5	11.32	11.20	2.6	2,116	0.12%
2020/12/14	19	11.69	2	11.35	11.65	17	2,065	0.82%
2020/12/11	12	11.85	5	11.60	11.40	7	2,005	0.35%
2020/12/10	12	11.91	46	11.71	12.00	-34	1,874	-1.81%
2020/12/09	48	11.12	97	10.79	11.85	-49	1,612	-3.04%
2020/12/08	10	10.17	11	10.51	10.80	-1	1,382	-0.07%
2020/12/07	0	0.00	1	9.91	9.97	-1	1,281	-0.08%
2020/12/04	0	0.00	4	9.94	9.98	-4	1,260	-0.32%
2020/12/03	0	0.00	1	9.92	9.95	-1	1,269	-0.08%
2020/12/02	14	10.28	29	10.29	10.20	-15	1,232	-1.22%
2020/12/01	8	9.87	110	9.93	9.94	-102	1,124	-9.07%	大賣/鉅額交易
2020/11/30	0	0.00	25	9.73	9.83	-25	1,095	-2.28%
2020/11/26	10	9.48	2	9.49	9.49	8	1,008	0.79%
2020/11/24	0	0.00	2	9.49	9.44	-2	1,004	-0.20%
2020/11/23	0	0.00	2	9.55	9.50	-2	992	-0.20%
2020/11/20	0	0.00	2	9.41	9.43	-2	961	-0.21%
2020/11/19	21	9.41	1	9.31	9.40	20	946	2.11%
2020/11/18	1	9.27	0	0.00	9.24	1	914	0.11%
2020/11/17	0	0.00	3	9.21	9.22	-3	907	-0.33%
2020/11/16	0	0.00	5	9.20	9.12	-5	922	-0.54%
2020/11/13	8	9.26	0	0.00	9.35	8	927	0.86%
2020/11/11	2	8.97	0	0.00	8.96	2	997	0.20%
2020/11/09	0	0.00	2	9.00	8.99	-2	1,005	-0.20%
2020/11/02	2	8.81	0	0.00	8.80	2	1,044	0.19%
2020/10/29	0	0.00	34	8.85	8.89	-34	1,065	-3.19%
2020/10/23	20	9.24	0	0.00	9.15	20	1,137	1.76%
2020/10/15	0	0.00	4	8.91	8.91	-4	1,086	-0.37%
2020/10/13	0	0.00	3	8.84	8.96	-3	1,098	-0.27%
2020/10/12	5	8.90	0	0.00	8.78	5	1,098	0.45%
2020/10/08	5	8.90	0	0.00	8.94	5	1,108	0.45%
2020/10/07	0	0.00	3	8.91	8.95	-3	1,106	-0.27%
2020/10/06	0	0.00	1	9.00	9.01	-1	1,116	-0.09%
2020/09/30	10	9.03	0	0.00	8.99	10	1,145	0.87%
2020/09/29	5	8.98	0	0.00	8.97	5	1,166	0.43%
2020/09/28	1	9.01	5	9.00	8.99	-4	1,182	-0.34%
2020/09/25	0	0.00	7	9.00	8.95	-7	1,205	-0.58%
2020/09/22	2	9.35	0	0.00	9.34	2	1,302	0.15%
2020/09/21	14	9.44	0	0.00	9.48	14	1,353	1.03%
2020/09/18	8	9.41	0	0.00	9.45	8	1,395	0.57%
2020/09/17	0	0.00	4	9.21	9.22	-4	1,377	-0.29%
2020/09/16	0	0.00	10	9.29	9.22	-10	1,381	-0.72%
2020/09/15	2	9.21	1	9.20	9.20	1	1,385	0.07%
2020/09/14	3	9.23	0	0.00	9.25	3	1,389	0.22%
2020/09/10	1	9.53	0	0.00	9.47	1	1,360	0.07%
2020/09/01	0	0.00	2	9.35	9.35	-2	1,341	-0.15%
2020/08/27	1	9.26	3	9.30	9.26	-2	1,412	-0.14%
2020/08/21	0	0.00	2	9.15	9.14	-2	1,410	-0.14%
2020/08/19	0	0.00	5	9.52	9.44	-5	1,387	-0.36%
2020/08/18	12	9.83	3	9.53	9.72	9	1,366	0.66%
2020/08/12	3	9.15	0	0.00	8.98	3	1,282	0.23%
2020/08/11	0	0.00	2	9.14	9.11	-2	1,293	-0.15%
2020/08/10	0	0.00	1	9.21	9.23	-1	1,289	-0.08%
2020/08/06	10	9.30	0	0.00	9.28	10	1,310	0.76%
2020/08/05	0	0.00	2	9.30	9.30	-2	1,306	-0.15%
2020/07/30	10	9.74	0	0.00	9.65	10	1,308	0.76%
2020/07/29	1	8.88	6	9.10	9.60	-5	1,267	-0.39%
2020/07/22	0	0.00	5	9.67	9.61	-5	1,325	-0.38%
2020/07/13	0	0.00	12	9.86	9.79	-12	1,491	-0.80%
2020/07/10	10	9.84	4	9.80	9.80	6	1,503	0.40%
2020/07/09	8	10.15	0	0.00	10.05	8	1,495	0.53%
2020/07/08	0	0.00	5	10.15	10.20	-5	1,483	-0.34%
2020/07/07	10	10.10	10	10.05	10.10	0	1,465	0.00%
2020/07/06	0	0.00	10	10.20	10.15	-10	1,459	-0.69%
2020/07/03	1	10.10	30	10.12	10.10	-29	1,449	-2.00%
2020/07/01	130	10.40	1	10.35	10.40	129	1,421	9.07%	大買/鉅額交易
2020/06/30	3	10.03	34	10.00	9.90	-31	1,334	-2.32%
2020/06/29	44	10.00	15	10.00	10.05	29	1,280	2.26%
2020/06/22	0	0.00	1	9.38	9.26	-1	1,236	-0.08%
2020/06/17	1	9.35	0	0.00	9.30	1	1,244	0.08%
2020/06/16	10	9.26	25	9.22	9.23	-15	1,262	-1.19%
2020/06/15	15	9.28	0	0.00	9.16	15	1,296	1.16%
2020/06/12	5	9.28	2	9.22	9.29	3	1,316	0.23%
2020/06/11	15	9.64	5	9.78	9.52	10	1,329	0.75%
2020/06/10	10	9.90	2	9.86	9.81	8	1,337	0.60%
2020/06/09	0	0.00	115	10.01	9.93	-115	1,380	-8.33%	大賣/鉅額交易
2020/06/08	5	10.00	2	10.00	9.99	3	1,403	0.21%
2020/06/05	131	10.30	45	10.07	10.25	86	1,390	6.19%	大買/
2020/06/02	19	9.53	15	9.53	9.54	4	1,361	0.29%
2020/05/29	6	9.38	11	9.36	9.38	-5	1,370	-0.36%
2020/05/26	2	9.60	0	0.00	9.62	2	1,394	0.14%
2020/05/25	1	9.60	0	0.00	9.55	1	1,392	0.07%
2020/05/22	0	9.70	0	0.00	9.70	0	1,404	0.00%
2020/05/19	1	9.87	0	0.00	9.95	1	1,410	0.07%
2020/05/18	6	10.05	2	10.00	10.10	4	1,390	0.29%
2020/05/11	2	9.78	6	9.78	9.90	-4	1,359	-0.29%
2020/05/08	0	0.00	8	9.88	9.80	-8	1,369	-0.58%
2020/05/06	7	9.86	0	0.00	9.83	7	1,390	0.50%
2020/05/05	4	9.91	3	9.92	9.90	1	1,390	0.07%
2020/05/04	14	9.95	14	9.95	9.90	0	1,394	0.00%
2020/04/30	12	10.33	0	0.00	10.15	12	1,400	0.86%
2020/04/29	3	10.10	12	10.33	10.40	-9	1,407	-0.64%
2020/04/27	5	9.67	0	0.00	9.68	5	1,420	0.35%
2020/04/23	0	0.00	2	9.65	9.64	-2	1,549	-0.13%
2020/04/22	16	9.55	14	9.56	9.75	2	1,576	0.13%
2020/04/21	1	9.73	1	9.65	9.60	0	1,569	0.00%
2020/04/20	1	9.91	0	0.00	9.82	1	1,554	0.06%
2020/04/17	12	9.77	2	9.76	9.81	10	1,546	0.65%
2020/04/16	10	8.97	0	0.00	9.86	10	1,494	0.67%
2020/04/13	10	8.13	0	0.00	8.09	10	1,411	0.71%
2020/04/10	0	8.32	0	0.00	8.22	0	1,415	0.00%
2020/04/08	0	0.00	5	8.10	8.20	-5	1,428	-0.35%
2020/03/31	5	7.28	0	0.00	7.20	5	1,426	0.35%
2020/03/30	0	0.00	2	7.02	7.20	-2	1,424	-0.14%
2020/03/27	12	7.26	2	7.15	7.10	10	1,424	0.70%
2020/03/26	7	7.09	0	0.00	7.11	7	1,412	0.50%
2020/03/25	5	7.10	0	0.00	7.02	5	1,413	0.35%
2020/03/23	0	6.65	0	0.00	6.40	0	1,408	0.00%
2020/03/20	4	6.73	0	0.00	6.72	4	1,406	0.28%
2020/03/19	40	6.08	1	6.21	6.24	39	1,397	2.79%
2020/03/17	18	6.53	2	6.60	6.50	16	1,359	1.18%
2020/03/16	1	7.42	11	7.22	7.16	-10	1,354	-0.74%
2020/03/13	9	7.33	7	7.48	7.55	2	1,343	0.15%
2020/03/12	0	0.00	21	8.21	8.12	-21	1,300	-1.61%
2020/03/11	10	9.14	0	0.00	8.90	10	1,281	0.78%
2020/03/10	0	0.00	1	9.20	9.11	-1	1,275	-0.08%
2020/03/09	0	0.00	4	9.61	9.30	-4	1,259	-0.32%
2020/03/04	10	9.93	1	10.00	9.94	9	1,300	0.69%
2020/03/03	0	0.00	13	9.98	10.05	-13	1,337	-0.97%
2020/03/02	20	9.95	13	9.98	9.91	7	1,431	0.49%
2020/02/27	30	10.15	0	0.00	10.05	30	1,485	2.02%
2020/02/26	0	0.00	2	10.40	10.35	-2	1,544	-0.13%
2020/02/25	30	10.35	17	10.39	10.40	13	1,550	0.84%
2020/02/24	19	10.59	16	10.61	10.55	3	1,537	0.20%
2020/02/20	0	10.85	0	0.00	10.90	0	1,535	0.00%
2020/02/17	15	10.85	10	10.85	10.85	5	1,550	0.32%
2020/02/14	11	10.95	8	10.90	10.90	3	1,549	0.19%
2020/02/11	0	0.00	1	11.10	11.25	-1	1,566	-0.06%
2020/02/10	4	11.25	6	11.23	11.25	-2	1,596	-0.13%
2020/02/05	1	10.70	0	0.00	10.60	1	1,709	0.06%
2020/02/04	18	10.60	0	0.00	10.80	18	1,701	1.06%
2020/02/03	2	10.23	2	10.30	10.30	0	1,687	0.00%
2020/01/30	20	11.16	0	0.00	11.40	20	1,648	1.21%
2020/01/20	14	12.35	0	0.00	12.35	14	1,590	0.88%
2020/01/17	0	0.00	20	12.80	12.65	-20	1,584	-1.26%
2020/01/15	0	0.00	1	12.20	12.20	-1	1,450	-0.07%
2020/01/13	2	12.25	0	0.00	12.30	2	1,455	0.14%
2020/01/08	0	0.00	2	12.00	12.00	-2	1,447	-0.14%
2020/01/06	10	12.00	0	0.00	12.05	10	1,536	0.65%
2020/01/03	10	12.05	0	0.00	12.05	10	1,682	0.59%
2020/01/02	0	0.00	10	12.20	12.30	-10	1,692	-0.59%
2019/12/26	0	0.00	5	12.17	12.25	-5	1,659	-0.30%
2019/12/23	0	0.00	2	12.15	12.05	-2	1,683	-0.12%
2019/12/20	5	12.15	0	0.00	12.05	5	1,684	0.30%
2019/12/18	1	12.25	0	0.00	12.25	1	1,676	0.06%
2019/12/16	0	0.00	1	12.20	12.20	-1	1,675	-0.06%
2019/12/11	1	12.25	0	0.00	12.15	1	1,650	0.06%
2019/12/10	1	12.30	0	0.00	12.35	1	1,637	0.06%
2019/12/09	1	12.30	0	0.00	12.35	1	1,632	0.06%
2019/12/06	3	12.40	1	12.55	12.40	2	1,629	0.12%
2019/12/03	1	12.70	0	0.00	12.65	1	1,645	0.06%
2019/12/02	2	12.40	0	0.00	12.80	2	1,687	0.12%
2019/11/29	0	0.00	11	12.60	12.45	-11	1,651	-0.67%
2019/11/28	1	12.80	4	12.70	12.60	-3	1,649	-0.18%
2019/11/27	11	12.71	0	0.00	12.85	11	1,610	0.68%
2019/11/25	0	0.00	1	12.05	12.65	-1	1,444	-0.07%
2019/11/22	0	0.00	7	11.95	11.90	-7	1,376	-0.51%
2019/11/18	0	0.00	3	11.95	11.95	-3	1,373	-0.22%
2019/11/11	0	0.00	10	11.95	11.95	-10	1,365	-0.73%
2019/11/08	0	0.00	6	12.42	12.25	-6	1,347	-0.45%
2019/11/07	6	12.41	7	12.64	12.45	-1	1,342	-0.07%
2019/11/06	12	12.54	0	0.00	13.00	12	1,290	0.93%
2019/11/05	0	0.00	3	12.00	11.95	-3	1,154	-0.26%
2019/11/04	19	11.92	4	11.95	11.95	15	1,168	1.28%
2019/11/01	0	0.00	3	11.95	11.90	-3	1,177	-0.25%
2019/10/25	4	12.05	5	12.00	12.00	-1	1,266	-0.08%
2019/10/24	10	12.25	5	12.25	12.25	5	1,276	0.39%
2019/10/23	0	0.00	21	12.25	12.25	-21	1,341	-1.57%
2019/10/22	1	12.25	14	12.31	12.25	-13	1,554	-0.84%
2019/10/18	30	12.58	5	12.60	12.60	25	1,744	1.43%
2019/10/17	1	12.35	0	0.00	12.30	1	1,732	0.06%
2019/10/15	4	12.35	1	12.60	12.30	3	1,736	0.17%
2019/10/14	1	12.70	5	12.89	12.50	-4	1,731	-0.23%
2019/10/09	4	12.76	20	12.73	12.80	-16	1,682	-0.95%
2019/10/02	2	11.60	9	11.62	11.65	-7	1,537	-0.46%
2019/10/01	1	11.75	15	11.70	11.70	-14	1,554	-0.90%
2019/09/27	1	11.65	9	11.68	11.70	-8	1,554	-0.51%
2019/09/26	7	11.81	0	0.00	11.80	7	1,555	0.45%
2019/09/25	0	0.00	2	12.20	12.15	-2	1,541	-0.13%
2019/09/24	3	12.45	1	12.45	12.35	2	1,545	0.13%
2019/09/23	2	12.40	0	0.00	12.35	2	1,545	0.13%
2019/09/20	1	12.25	0	0.00	12.25	1	1,556	0.06%
2019/09/18	6	12.16	0	0.00	12.25	6	1,560	0.38%
2019/09/16	0	0.00	22	12.45	12.15	-22	1,562	-1.41%
2019/09/12	22	12.52	0	0.00	12.45	22	1,566	1.40%
2019/09/11	1	12.40	0	0.00	12.40	1	1,567	0.06%
2019/09/10	0	0.00	1	12.40	12.40	-1	1,563	-0.06%
2019/09/06	1	12.45	0	0.00	12.40	1	1,560	0.06%
2019/09/05	0	0.00	13	12.46	12.50	-13	1,568	-0.83%
2019/09/04	4	12.53	3	12.67	12.70	1	1,545	0.06%
2019/09/03	0	0.00	1	12.00	12.00	-1	1,499	-0.07%
2019/08/30	1	11.80	2	11.85	11.80	-1	1,493	-0.07%
2019/08/27	1	11.75	0	0.00	11.65	1	1,534	0.07%
2019/08/23	0	0.00	8	11.95	11.85	-8	1,623	-0.49%
2019/08/20	5	11.95	0	0.00	12.00	5	1,688	0.30%
2019/08/19	8	12.20	0	0.00	12.20	8	1,682	0.48%
2019/08/16	2	11.80	0	0.00	11.80	2	1,676	0.12%
2019/08/02	1	12.15	42	12.07	12.15	-41	1,649	-2.48%
2019/08/01	0	0.00	1	12.55	12.50	-1	1,645	-0.06%
2019/07/31	3	12.65	20	12.60	12.65	-17	1,641	-1.04%
2019/07/30	1	12.90	4	12.59	12.45	-3	1,631	-0.18%
2019/07/29	1	12.75	4	12.91	12.85	-3	1,608	-0.19%
2019/07/26	8	13.16	0	0.00	13.15	8	1,571	0.51%
2019/07/25	13	13.25	8	13.16	13.15	5	1,544	0.32%
2019/07/24	52	13.68	5	13.64	13.60	47	1,482	3.17%
2019/07/23	4	12.90	23	12.76	13.20	-19	1,278	-1.49%
2019/07/19	3	11.90	2	11.95	11.80	1	1,103	0.09%
2019/07/18	5	12.01	0	0.00	11.85	5	1,116	0.45%
2019/07/17	10	12.13	1	12.10	12.10	9	1,109	0.81%
2019/07/16	0	0.00	4	12.30	12.30	-4	1,106	-0.36%
2019/07/15	5	12.11	0	0.00	12.20	5	1,094	0.46%
2019/07/12	2	12.00	0	0.00	12.00	2	1,089	0.18%
2019/07/11	1	11.85	0	0.00	12.00	1	1,097	0.09%
2019/07/10	3	11.92	0	0.00	11.90	3	1,096	0.27%
2019/07/09	2	12.00	2	12.05	11.90	0	1,119	0.00%
2019/07/08	2	12.15	0	0.00	12.05	2	1,135	0.18%
2019/07/04	0	0.00	1	11.95	12.00	-1	1,197	-0.08%
2019/07/03	0	0.00	3	12.10	12.00	-3	1,258	-0.24%
2019/07/01	1	11.90	0	0.00	11.85	1	1,302	0.08%
2019/06/28	2	11.95	0	0.00	11.90	2	1,322	0.15%
2019/06/25	1	11.90	1	11.70	11.60	0	1,420	0.00%
2019/06/24	0	0.00	1	11.95	11.85	-1	1,435	-0.07%
2019/06/21	0	0.00	1	11.95	11.85	-1	1,525	-0.07%
2019/06/05	2	12.35	1	12.25	12.25	1	2,323	0.04%
2019/06/03	0	0.00	1	12.30	12.25	-1	2,389	-0.04%
2019/05/31	3	12.57	2	12.40	12.50	1	2,381	0.04%
2019/05/30	2	12.00	3	11.98	11.80	-1	2,339	-0.04%
2019/05/29	3	11.32	3	11.45	12.10	0	2,382	0.00%
2019/05/27	2	10.83	1	10.80	10.60	1	2,405	0.04%
2019/05/23	2	11.05	0	0.00	10.95	2	2,539	0.08%
2019/05/21	1	11.05	0	0.00	11.10	1	3,107	0.03%
2019/05/17	0	0.00	4	10.85	10.85	-4	3,348	-0.12%
2019/05/14	3	11.25	0	0.00	11.40	3	4,398	0.07%
2019/05/13	1	11.35	0	0.00	11.30	1	4,400	0.02%
2019/05/10	0	0.00	125	11.48	11.30	-125	4,461	-2.80%	大賣/鉅額交易
2019/05/09	0	0.00	6	11.63	11.30	-6	4,471	-0.13%
2019/05/08	0	0.00	1	11.70	11.65	-1	4,487	-0.02%
2019/05/03	1	12.05	0	0.00	12.00	1	4,511	0.02%
2019/04/30	0	0.00	7	11.85	11.95	-7	4,589	-0.15%
2019/04/29	2	11.80	4	11.90	11.75	-2	4,624	-0.04%
2019/04/26	0	0.00	3	12.25	12.05	-3	4,618	-0.06%
2019/04/25	0	0.00	2	12.35	12.30	-2	4,622	-0.04%
2019/04/24	5	12.50	1	12.55	12.50	4	4,648	0.09%
2019/04/22	0	0.00	6	12.95	12.90	-6	4,647	-0.13%
2019/04/17	0	0.00	10	13.25	13.20	-10	4,889	-0.20%
2019/04/15	0	0.00	1	13.40	13.40	-1	4,931	-0.02%
2019/04/12	3	13.05	6	13.03	13.00	-3	4,927	-0.06%
2019/04/11	2	13.17	0	0.00	13.15	2	4,925	0.04%
2019/04/10	0	0.00	3	13.62	13.50	-3	4,916	-0.06%
2019/04/09	2	13.80	16	13.60	13.60	-14	4,917	-0.28%
2019/04/08	3	13.55	2	13.55	13.55	1	4,869	0.02%
2019/04/03	0	13.40	100	13.35	13.35	-100	4,850	-2.06%
2019/04/02	4	13.39	1	13.50	13.35	3	4,895	0.06%
2019/04/01	12	13.64	0	0.00	13.55	12	4,882	0.25%
2019/03/26	2	13.48	4	13.45	13.45	-2	4,811	-0.04%
2019/03/25	4	13.30	3	13.20	13.05	1	4,727	0.02%
2019/03/22	5	13.81	11	13.78	13.70	-6	4,668	-0.13%
2019/03/21	4	13.95	0	0.00	13.85	4	4,603	0.09%
2019/03/20	34	14.18	25	13.93	13.90	9	4,620	0.19%
2019/03/19	2	13.85	1	13.85	13.70	1	4,517	0.02%
2019/03/18	5	13.80	2	13.75	13.65	3	4,521	0.07%
2019/03/15	3	13.68	1	13.80	13.75	2	4,508	0.04%
2019/03/14	18	13.56	22	13.54	13.55	-4	4,478	-0.09%
2019/03/13	51	13.98	44	13.84	13.55	7	4,484	0.16%
2019/03/12	6	13.72	0	0.00	13.85	6	4,278	0.14%
2019/03/11	5	13.35	8	13.50	13.50	-3	4,215	-0.07%
2019/03/08	2	13.40	7	13.38	13.35	-5	4,270	-0.12%
2019/03/07	14	13.42	12	13.51	13.35	2	4,495	0.04%
2019/03/06	9	13.54	18	13.63	13.50	-9	4,560	-0.20%
2019/03/05	0	0.00	3	13.65	13.60	-3	4,592	-0.07%
2019/03/04	8	13.75	9	13.54	13.75	-1	4,615	-0.02%
2019/02/27	15	13.42	12	13.48	13.40	3	4,559	0.07%
2019/02/26	2	13.90	1	14.00	13.60	1	4,549	0.02%
2019/02/25	21	13.74	28	13.81	13.75	-7	4,624	-0.15%
2019/02/22	8	13.91	7	13.95	13.90	1	4,631	0.02%
2019/02/21	37	14.25	70	14.28	14.20	-33	4,791	-0.69%
2019/02/20	8	13.62	18	13.67	13.80	-10	4,419	-0.23%
2019/02/19	44	13.59	43	13.40	13.40	1	4,383	0.02%
2019/02/18	58	13.46	41	13.49	13.30	17	4,282	0.40%
2019/02/15	41	13.34	57	13.25	13.50	-16	4,257	-0.38%
2019/02/14	32	13.10	34	13.22	13.30	-2	3,899	-0.05%
2019/02/13	0	0.00	1	11.90	12.10	-1	3,326	-0.03%
2019/02/11	32	11.81	2	11.80	11.60	30	3,355	0.89%
2019/01/30	21	11.55	22	11.59	11.60	-1	3,357	-0.03%
2019/01/29	5	11.60	6	11.66	11.65	-1	3,475	-0.03%
2019/01/28	1	11.90	0	0.00	12.00	1	3,462	0.03%
2019/01/24	0	0.00	40	12.05	11.95	-40	3,561	-1.12%
2019/01/23	2	12.25	4	12.08	11.95	-2	3,627	-0.06%
2019/01/22	0	0.00	1	11.80	11.80	-1	3,580	-0.03%
2019/01/18	2	11.85	0	0.00	11.85	2	3,631	0.06%
2019/01/17	2	11.98	1	11.90	11.75	1	3,718	0.03%
2019/01/16	21	12.18	4	12.08	11.95	17	3,757	0.45%
2019/01/14	0	0.00	11	11.86	11.95	-11	3,748	-0.29%
2019/01/11	13	12.11	1	12.00	11.85	12	3,767	0.32%
2019/01/10	0	0.00	1	12.15	12.15	-1	3,805	-0.03%
2019/01/09	11	12.26	12	12.30	12.10	-1	3,700	-0.03%
2019/01/08	1	11.80	0	0.00	11.95	1	3,617	0.03%
2019/01/07	1	11.40	0	0.00	11.45	1	3,607	0.03%
2019/01/02	2	11.40	0	0.00	11.40	2	3,756	0.05%
2018/12/22	19	11.09	19	11.04	11.05	0	4,167	0.00%
2018/12/19	15	11.52	0	0.00	11.45	15	4,823	0.31%
2018/12/18	5	11.55	5	11.45	11.45	0	4,927	0.00%
2018/12/17	0	0.00	2	11.70	11.65	-2	4,962	-0.04%
2018/12/14	11	11.70	25	11.78	11.70	-14	4,984	-0.28%
2018/12/13	0	0.00	2	12.10	11.90	-2	4,992	-0.04%
2018/12/12	2	11.95	2	12.00	11.90	0	4,985	0.00%
2018/12/06	2	11.48	1	11.50	11.45	1	5,373	0.02%
2018/12/04	15	12.52	3	12.50	12.45	12	5,557	0.22%
2018/12/03	4	12.45	9	12.37	12.45	-5	5,681	-0.09%
2018/11/30	23	12.28	4	12.36	12.10	19	5,737	0.33%
2018/11/28	0	0.00	2	12.15	12.15	-2	5,492	-0.04%
2018/11/27	3	11.70	19	11.75	11.85	-16	5,488	-0.29%
2018/11/26	0	0.00	5	11.65	11.60	-5	5,495	-0.09%
2018/11/23	14	11.60	10	11.65	11.60	4	5,515	0.07%
2018/11/22	11	12.30	1	12.15	11.70	10	5,509	0.18%
2018/11/21	16	11.99	9	11.95	12.00	7	5,440	0.13%
2018/11/20	10	12.00	8	12.15	12.15	2	5,402	0.04%
2018/11/19	3	11.30	3	11.35	11.60	0	5,232	0.00%
2018/11/16	2	11.55	5	11.39	11.25	-3	5,282	-0.06%
2018/11/15	4	11.15	0	0.00	11.20	4	5,284	0.08%
2018/11/14	1	11.05	0	0.00	11.00	1	5,706	0.02%
2018/11/13	10	10.55	10	10.60	10.75	0	5,712	0.00%
2018/11/12	1	10.75	2	10.88	10.75	-1	5,819	-0.02%
2018/11/09	2	11.00	0	0.00	11.00	2	6,495	0.03%
2018/11/08	20	11.30	0	0.00	11.10	20	6,657	0.30%
2018/11/06	1	11.25	3	11.22	11.00	-2	7,162	-0.03%
2018/11/02	3	10.65	1	10.90	10.60	2	7,525	0.03%
2018/10/31	5	10.30	7	10.23	10.20	-2	7,509	-0.03%
2018/10/29	1	9.55	5	9.58	9.45	-4	7,531	-0.05%
2018/10/26	7	9.85	0	0.00	9.60	7	7,602	0.09%
2018/10/25	2	10.18	0	0.00	9.95	2	7,731	0.03%
2018/10/24	1	11.25	0	0.00	11.05	1	7,651	0.01%
2018/10/22	1	11.35	10	11.35	11.35	-9	7,663	-0.12%
2018/10/19	10	11.25	5	11.05	11.15	5	7,666	0.07%
2018/10/18	3	11.35	4	11.21	11.20	-1	7,659	-0.01%
2018/10/17	5	11.20	5	11.20	11.10	0	7,625	0.00%
2018/10/15	32	11.47	32	11.51	11.40	0	7,714	0.00%
2018/10/12	9	11.31	16	11.28	11.40	-7	7,700	-0.09%
2018/10/11	14	11.58	15	11.58	11.55	-1	7,646	-0.01%
2018/10/05	8	12.99	6	12.96	12.85	2	7,612	0.03%
2018/10/04	0	0.00	1	14.00	13.75	-1	7,692	-0.01%
2018/10/03	21	14.24	21	14.24	14.00	0	7,693	0.00%
2018/10/02	0	0.00	10	14.65	14.40	-10	7,712	-0.13%
2018/10/01	8	14.59	7	14.57	14.60	1	7,767	0.01%
2018/09/28	30	14.47	46	14.52	14.75	-16	7,659	-0.21%
2018/09/27	10	13.85	14	13.81	13.90	-4	7,228	-0.06%
2018/09/26	21	13.95	6	13.75	13.85	15	7,241	0.21%
2018/09/25	3	13.48	5	13.51	13.65	-2	7,153	-0.03%
2018/09/21	0	0.00	3	13.17	13.25	-3	7,089	-0.04%
2018/09/20	15	13.16	27	13.10	13.15	-12	7,071	-0.17%
2018/09/19	13	13.51	2	13.50	13.40	11	7,074	0.16%
2018/09/18	10	13.33	10	13.33	13.30	0	7,094	0.00%
2018/09/17	13	13.62	13	13.72	13.65	0	7,134	0.00%
2018/09/14	31	13.61	8	13.74	13.85	23	7,143	0.32%
2018/09/13	4	13.68	3	13.68	13.85	1	7,001	0.01%
2018/09/12	0	0.00	1	12.00	12.60	-1	6,890	-0.01%
2018/09/10	23	12.08	16	12.08	12.00	7	7,069	0.10%
2018/09/07	8	13.51	6	13.45	13.30	2	7,256	0.03%
2018/09/06	2	14.30	2	14.20	14.20	0	7,189	0.00%
2018/09/05	11	15.27	0	0.00	15.00	11	7,131	0.15%
2018/09/03	9	15.04	0	0.00	14.90	9	7,778	0.12%
2018/08/31	10	15.05	5	15.35	15.35	5	8,133	0.06%
2018/08/30	1	15.50	0	0.00	15.25	1	8,257	0.01%
2018/08/28	0	0.00	1	15.45	15.25	-1	8,573	-0.01%
2018/08/27	6	15.40	6	15.43	15.40	0	8,625	0.00%
2018/08/24	1	15.10	1	15.30	15.25	0	8,703	0.00%
2018/08/23	1	15.30	5	15.45	15.25	-4	8,753	-0.05%
2018/08/21	14	15.74	23	15.78	15.95	-9	8,914	-0.10%
2018/08/20	0	0.00	52	14.98	15.20	-52	8,707	-0.60%
2018/08/17	8	15.59	21	15.32	15.30	-13	9,062	-0.14%
2018/08/16	24	15.67	13	15.62	15.80	11	9,272	0.12%
2018/08/15	13	15.57	24	15.51	15.30	-11	8,860	-0.12%
2018/08/14	7	15.54	37	15.26	15.65	-30	9,143	-0.33%
2018/08/13	53	15.40	23	15.10	15.50	30	9,031	0.33%
2018/08/10	94	15.01	28	14.83	15.25	66	8,692	0.76%
2018/08/09	2	14.20	0	0.00	14.55	2	8,364	0.02%
2018/08/07	1	14.35	0	0.00	14.60	1	8,412	0.01%
2018/08/06	1	14.70	0	0.00	14.40	1	8,487	0.01%
2018/08/03	0	0.00	7	14.65	14.60	-7	8,526	-0.08%
2018/08/02	10	14.75	0	0.00	14.65	10	8,586	0.12%
2018/08/01	15	15.23	14	15.14	15.10	1	8,814	0.01%
2018/07/27	7	14.70	5	14.73	14.60	2	8,867	0.02%
2018/07/25	4	14.46	4	14.45	14.50	0	9,023	0.00%
2018/07/24	3	14.15	4	14.25	14.55	-1	9,186	-0.01%
2018/07/23	1	13.95	24	13.85	13.90	-23	9,185	-0.25%
2018/07/20	9	14.33	3	14.27	14.40	6	9,219	0.07%
2018/07/18	4	14.60	4	14.50	14.50	0	9,384	0.00%
2018/07/17	6	14.44	1	14.85	14.40	5	9,437	0.05%
2018/07/16	4	15.00	9	14.91	14.90	-5	9,511	-0.05%
2018/07/13	0	0.00	3	14.80	14.80	-3	9,523	-0.03%
2018/07/12	22	14.65	12	14.48	14.55	10	9,516	0.11%
2018/07/11	18	14.31	0	0.00	14.35	18	9,419	0.19%
2018/07/10	15	14.09	40	14.36	14.50	-25	9,463	-0.26%
2018/07/09	50	14.30	26	14.31	14.00	24	9,512	0.25%
2018/07/06	12	15.17	0	0.00	15.35	12	10,175	0.12%
2018/07/05	3	15.85	2	16.20	15.70	1	10,284	0.01%
2018/07/04	2	16.10	3	16.25	16.00	-1	10,408	-0.01%
2018/07/03	10	16.02	1	16.75	16.05	9	10,391	0.09%
2018/06/28	2	16.50	0	0.00	16.50	2	10,652	0.02%
2018/06/27	22	16.77	5	16.79	16.50	17	10,866	0.16%
2018/06/26	3	16.52	11	16.58	16.60	-8	10,954	-0.07%
2018/06/25	4	17.29	0	0.00	17.05	4	10,964	0.04%
2018/06/21	1	17.75	1	18.05	17.65	0	10,960	0.00%
2018/06/20	2	17.80	1	18.70	17.80	1	11,059	0.01%
2018/06/19	12	18.56	10	18.65	18.35	2	11,059	0.02%
2018/06/15	21	18.71	25	18.81	18.70	-4	11,049	-0.04%
2018/06/14	2	18.30	1	18.50	18.05	1	10,765	0.01%
2018/06/13	2	18.35	3	18.23	18.10	-1	10,770	-0.01%
2018/06/12	46	18.55	57	18.39	18.25	-11	10,901	-0.10%
2018/06/11	72	19.34	38	19.29	18.95	34	11,008	0.31%
2018/06/08	58	19.12	41	18.91	19.10	17	10,514	0.16%
2018/06/07	5	18.40	1	18.65	18.20	4	10,240	0.04%
2018/06/06	17	18.37	34	18.28	18.20	-17	10,180	-0.17%
2018/06/05	3	18.15	7	18.16	17.85	-4	10,018	-0.04%
2018/06/04	1	18.00	1	18.15	17.90	0	10,002	0.00%
2018/06/01	3	17.80	10	17.88	17.85	-7	10,038	-0.07%
2018/05/31	1	17.80	5	17.60	17.50	-4	10,315	-0.04%
2018/05/30	0	0.00	2	17.73	17.60	-2	10,292	-0.02%
2018/05/29	3	17.98	31	18.05	17.85	-28	10,147	-0.28%
2018/05/28	38	18.07	6	18.13	18.00	32	10,069	0.32%
2018/05/25	80	18.61	120	18.58	18.10	-40	10,085	-0.40%	大賣/
2018/05/24	102	18.03	54	18.01	17.75	48	9,745	0.49%	大買/
2018/05/23	42	17.47	47	17.35	17.30	-5	9,606	-0.05%
2018/05/22	53	17.38	52	17.26	17.80	1	9,825	0.01%
2018/05/21	0	0.00	6	16.08	16.20	-6	9,506	-0.06%
2018/05/18	2	15.88	0	0.00	15.70	2	9,524	0.02%
2018/05/17	14	16.12	1	16.10	15.95	13	9,733	0.13%
2018/05/15	0	0.00	1	16.30	16.10	-1	10,144	-0.01%
2018/05/14	3	16.62	4	16.55	16.55	-1	10,497	-0.01%
2018/05/11	0	0.00	11	16.36	16.25	-11	10,575	-0.10%
2018/05/10	1	16.35	0	0.00	16.20	1	10,672	0.01%
2018/05/09	20	16.51	8	16.51	16.45	12	10,885	0.11%
2018/05/08	16	16.26	8	16.32	16.35	8	10,992	0.07%
2018/05/07	4	16.10	4	16.01	15.90	0	11,966	0.00%
2018/05/04	0	0.00	5	15.80	15.80	-5	12,170	-0.04%
2018/05/03	17	16.10	15	16.07	15.90	2	12,251	0.02%
2018/04/30	13	16.09	10	15.98	15.90	3	12,346	0.02%
2018/04/27	6	15.60	19	15.56	15.60	-13	12,556	-0.10%
2018/04/26	17	15.81	2	15.83	15.30	15	12,713	0.12%
2018/04/25	6	16.13	12	16.12	16.30	-6	12,815	-0.05%
2018/04/24	37	15.97	18	16.08	15.85	19	13,156	0.14%
2018/04/23	4	17.00	10	17.25	16.90	-6	14,917	-0.04%
2018/04/20	1	17.80	6	17.70	17.55	-5	15,679	-0.03%
2018/04/19	7	17.74	0	0.00	17.70	7	15,685	0.04%
2018/04/18	0	18.90	3	17.97	17.75	-3	15,798	-0.02%
2018/04/17	2	18.20	5	17.70	17.55	-3	16,022	-0.02%
2018/04/16	3	18.42	3	18.28	18.30	0	16,093	0.00%
2018/04/13	0	0.00	6	18.17	18.15	-6	16,227	-0.04%
2018/04/12	105	18.98	81	18.91	18.50	24	16,365	0.15%	大買/
2018/04/11	14	17.85	8	18.46	18.60	6	15,701	0.04%
2018/04/10	6	16.85	15	16.85	16.95	-9	15,752	-0.06%
2018/04/09	0	16.70	0	0.00	16.55	0	15,993	0.00%
2018/04/03	69	17.00	1	17.00	17.00	68	16,127	0.42%
2018/04/02	6	16.97	5	16.94	16.80	1	16,570	0.01%
2018/03/31	19	16.50	20	16.58	16.55	-1	17,177	-0.01%
2018/03/30	8	17.28	7	17.43	17.10	1	17,208	0.01%
2018/03/29	0	0.00	39	17.88	17.75	-39	17,274	-0.23%
2018/03/28	1	18.15	35	18.21	18.10	-34	17,640	-0.19%
2018/03/27	0	0.00	8	18.33	18.40	-8	18,281	-0.04%
2018/03/26	2	17.80	1	17.80	18.15	1	18,534	0.01%
2018/03/23	8	17.38	83	17.52	17.60	-75	19,248	-0.39%
2018/03/22	10	18.30	1	18.15	18.15	9	20,224	0.04%
2018/03/21	1	19.25	4	19.14	18.95	-3	21,539	-0.01%
2018/03/20	7	18.94	6	18.90	18.90	1	22,813	0.00%
2018/03/19	2	19.00	10	19.15	18.95	-8	22,827	-0.04%
2018/03/16	14	19.63	3	19.63	19.25	11	22,807	0.05%
2018/03/15	55	19.31	52	19.24	19.30	3	22,687	0.01%
2018/03/14	0	0.00	8	18.96	18.90	-8	22,511	-0.04%
2018/03/13	8	19.09	3	19.05	19.05	5	22,560	0.02%
2018/03/12	4	19.14	8	19.04	18.85	-4	22,635	-0.02%
2018/03/09	13	19.15	3	19.15	19.00	10	22,794	0.04%
2018/03/08	3	19.15	19	19.14	19.05	-16	22,885	-0.07%
2018/03/07	9	19.02	5	19.00	18.85	4	23,098	0.02%
2018/03/06	25	19.72	25	19.81	19.50	0	23,089	0.00%
2018/03/05	1	19.00	27	19.14	19.00	-26	24,155	-0.11%
2018/03/02	2	19.25	1	19.20	19.05	1	26,818	0.00%
2018/03/01	0	0.00	5	19.26	19.20	-5	28,230	-0.02%
2018/02/27	10	19.41	39	19.46	19.20	-29	28,890	-0.10%
2018/02/26	29	19.14	8	19.18	18.95	21	30,922	0.07%
2018/02/23	2	19.20	0	0.00	19.25	2	32,310	0.01%
2018/02/22	42	19.03	40	19.20	19.35	2	32,584	0.01%
2018/02/21	13	18.03	12	18.01	18.45	1	32,760	0.00%
2018/02/12	8	17.36	29	17.44	17.45	-21	32,731	-0.06%
2018/02/09	9	17.16	10	16.65	17.25	-1	32,766	0.00%
2018/02/08	27	17.85	35	18.12	17.75	-8	32,672	-0.02%
2018/02/07	54	19.40	32	19.48	18.90	22	32,557	0.07%
2018/02/06	84	19.03	35	19.13	18.85	49	32,463	0.15%
2018/02/05	32	20.78	44	20.69	20.90	-12	32,221	-0.04%
2018/02/02	37	21.56	55	21.88	21.50	-18	32,371	-0.06%
2018/02/01	67	21.96	90	21.49	21.40	-23	32,749	-0.07%
2018/01/31	164	21.97	124	21.69	21.65	40	34,120	0.12%	大買/大賣/
2018/01/30	422	22.18	274	21.91	21.60	148	36,388	0.41%	大買/大賣/鉅額交易
2018/01/29	10	20.83	54	21.24	21.20	-44	37,916	-0.12%
2018/01/26	8	20.42	2	20.45	20.35	6	37,889	0.02%
2018/01/25	10	20.90	3	20.73	20.30	7	39,433	0.02%
2018/01/24	8	20.87	26	21.06	20.90	-18	39,723	-0.05%
2018/01/23	50	21.17	51	21.18	20.65	-1	39,770	0.00%
2018/01/22	39	20.40	67	20.54	20.50	-28	39,783	-0.07%
2018/01/19	10	20.94	7	21.11	21.00	3	40,304	0.01%
2018/01/18	135	21.59	115	21.58	20.90	20	40,401	0.05%	大買/大賣/
2018/01/17	551	22.30	581	22.25	21.85	-30	40,078	-0.07%	大買/大賣/
2018/01/16	160	21.31	173	21.42	21.85	-13	38,351	-0.03%	大買/大賣/
2018/01/15	8	20.04	16	20.04	19.90	-8	37,552	-0.02%
2018/01/12	9	20.03	6	20.20	19.90	3	37,450	0.01%
2018/01/11	17	20.03	17	20.00	19.90	0	37,492	0.00%
2018/01/10	4	19.86	25	19.60	19.50	-21	37,260	-0.06%
2018/01/09	19	19.69	2	19.60	19.55	17	37,265	0.05%
2018/01/08	43	20.19	66	20.28	19.95	-23	37,090	-0.06%
2018/01/05	20	20.87	111	21.04	20.75	-91	36,890	-0.25%	大賣/
2018/01/04	23	20.97	79	21.05	20.90	-56	36,732	-0.15%
2018/01/03	108	21.03	51	21.26	20.85	57	36,515	0.16%	大買/
2018/01/02	30	20.32	38	20.16	20.35	-8	36,121	-0.02%