輔信 (2405)-國泰-館前券商分點個股進出

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
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
1,627張
產業
上市電腦週邊類股
262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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	4.1	17.78	17	17.91	17.95	-12.9	11,032	-0.12%
2024/04/30	5	17.90	2	17.95	17.90	3	11,077	0.03%
2024/04/29	4.1	18.06	6	18.11	18.05	-1.9	11,138	-0.02%
2024/04/26	8	18.04	5	18.05	17.90	3	11,255	0.03%
2024/04/25	3	17.73	8	17.83	17.80	-5	11,338	-0.04%
2024/04/24	2	17.90	1	17.95	17.95	1	11,460	0.01%
2024/04/23	4	17.60	2	17.80	17.50	2	11,593	0.02%
2024/04/22	15.2	17.71	4.2	17.61	17.35	11	12,099	0.09%
2024/04/19	15.1	18.16	19	18.06	18.05	-3.9	12,123	-0.03%
2024/04/18	5	18.73	9	18.88	18.65	-4	12,085	-0.03%
2024/04/17	17	18.65	14.1	18.66	18.70	3	12,082	0.02%
2024/04/16	22.2	18.33	26	18.08	18.10	-3.8	12,067	-0.03%
2024/04/15	14.1	19.48	3	19.37	19.20	11.1	11,977	0.09%
2024/04/12	14	19.81	17	19.83	19.95	-3	11,939	-0.03%
2024/04/11	8.2	19.40	6	19.49	19.50	2.2	11,835	0.02%
2024/04/10	5	19.69	18	19.68	19.60	-13	11,896	-0.11%
2024/04/09	18.2	19.20	2	19.30	19.20	16.2	11,990	0.14%
2024/04/08	12.1	19.19	28	19.28	19.10	-15.9	12,006	-0.13%
2024/04/03	2.1	18.85	1	18.90	18.85	1.1	11,959	0.01%
2024/04/02	1	19.20	0	0.00	19.15	1	12,401	0.01%
2024/04/01	5	19.31	6	19.33	19.25	-1	13,872	-0.01%
2024/03/29	3	19.10	0	0.00	19.10	3	15,061	0.02%
2024/03/28	10	19.38	13.1	19.35	19.20	-3.1	15,340	-0.02%
2024/03/27	13	19.60	37	19.46	19.35	-24	15,290	-0.16%
2024/03/26	23.2	18.92	15	18.89	18.70	8.2	15,017	0.05%
2024/03/25	1.2	19.15	10.6	19.15	19.20	-9.4	14,966	-0.06%
2024/03/22	31.2	19.12	19	19.07	19.00	12.2	14,960	0.08%
2024/03/21	114.5	20.10	63.1	19.93	19.40	51.4	14,837	0.35%	大買/
2024/03/20	36	19.65	62	19.75	20.40	-26	14,056	-0.19%
2024/03/19	9.1	18.66	4	18.84	18.55	5.1	13,657	0.04%
2024/03/18	1	18.70	14	18.64	18.80	-13	13,687	-0.10%
2024/03/15	7.1	18.15	10	18.20	18.20	-2.9	13,685	-0.02%
2024/03/14	4	18.30	3	18.52	18.25	1	13,739	0.01%
2024/03/13	10.2	18.63	11	18.75	18.50	-0.8	14,020	-0.01%
2024/03/12	3	19.07	3.1	19.10	19.05	-0.1	14,044	0.00%
2024/03/11	10	18.98	14	18.90	18.85	-4	14,037	-0.03%
2024/03/08	17.4	18.75	10	18.66	18.50	7.4	14,043	0.05%
2024/03/07	20.2	19.42	42	19.44	19.05	-21.9	14,091	-0.16%
2024/03/06	22	19.79	47	20.03	19.90	-25	14,414	-0.17%
2024/03/05	33.1	19.69	22	19.75	19.85	11.1	14,325	0.08%
2024/03/04	16.1	20.34	14	20.35	20.15	2.1	14,294	0.01%
2024/03/01	31.3	20.13	5	20.13	20.05	26.3	14,364	0.18%
2024/02/29	38.2	20.48	31	20.56	20.45	7.2	14,458	0.05%
2024/02/27	55.1	20.93	20	20.66	20.50	35	14,422	0.24%
2024/02/26	115.2	21.28	109.5	21.29	21.10	5.7	14,292	0.04%	大買/大賣/
2024/02/23	119	20.61	65	20.46	20.55	54	14,304	0.38%	大買/
2024/02/22	14	19.51	25	19.49	19.30	-11	14,664	-0.08%
2024/02/21	18.3	18.89	34	19.03	19.15	-15.7	14,812	-0.11%
2024/02/20	181.3	19.69	307	19.56	18.80	-125.7	14,974	-0.84%	大買/大賣/鉅額交易
2024/02/19	60	19.37	59.1	19.47	19.10	0.9	13,972	0.01%
2024/02/16	32	18.64	80.3	18.76	18.80	-48.3	13,595	-0.36%
2024/02/15	116	18.35	143.1	18.07	18.15	-27.1	13,208	-0.21%	大買/大賣/
2024/02/05	4.2	16.95	5	16.94	16.90	-0.8	12,984	-0.01%
2024/02/02	5.7	17.14	6.1	17.21	17.15	-0.4	12,984	0.00%
2024/02/01	2.3	17.16	10.1	17.20	17.10	-7.8	13,003	-0.06%
2024/01/31	11	17.17	3	17.12	17.10	8	13,022	0.06%
2024/01/30	6.3	17.47	4.2	17.48	17.35	2.1	13,018	0.02%
2024/01/29	9.2	17.36	12	17.46	17.50	-2.8	13,036	-0.02%
2024/01/26	19	17.48	11	17.52	17.45	8	13,029	0.06%
2024/01/25	11.2	17.61	0	0.00	17.55	11.2	13,033	0.09%
2024/01/24	103.1	17.75	6	17.86	17.80	97	13,078	0.74%	大買/
2024/01/23	5	17.70	13.2	17.88	17.90	-8.2	13,110	-0.06%
2024/01/22	14	17.84	42	17.85	17.80	-28	13,204	-0.21%
2024/01/19	21.6	17.35	16.1	17.46	17.30	5.5	13,170	0.04%
2024/01/18	10	17.65	20	17.61	17.40	-10	13,357	-0.07%
2024/01/17	35.1	17.73	13	17.68	17.45	22	13,803	0.16%
2024/01/16	54.2	18.31	49.3	18.27	17.85	4.9	14,075	0.03%
2024/01/15	5	17.80	60	17.36	17.95	-55	13,580	-0.40%
2024/01/12	11.3	17.24	7	17.16	17.15	4.3	13,488	0.03%
2024/01/11	3	17.55	4	17.69	17.55	-1	13,436	-0.01%
2024/01/10	5	17.59	10	17.47	17.50	-5	13,440	-0.04%
2024/01/09	20	17.53	16	17.43	17.35	4	13,398	0.03%
2024/01/08	15	18.06	5.1	17.98	17.80	9.9	13,353	0.07%
2024/01/05	7.1	18.01	29.1	17.99	17.85	-22	13,374	-0.16%
2024/01/04	36.2	17.92	28	17.83	17.75	8.2	13,373	0.06%
2024/01/03	20.2	18.22	24.6	18.37	18.20	-4.4	13,360	-0.03%
2024/01/02	17.1	18.09	14.1	18.16	18.05	3	13,194	0.02%
2023/12/29	32.2	18.27	20	18.31	18.15	12.2	13,213	0.09%
2023/12/28	113.3	18.62	59	18.42	18.30	54.3	13,146	0.41%	大買/
2023/12/27	228.6	19.40	228.8	19.37	19.05	-0.2	12,781	0.00%	大買/大賣/
2023/12/26	113.4	18.87	188.1	18.92	19.15	-74.7	11,542	-0.65%	大買/大賣/
2023/12/25	22	17.19	31.4	17.39	17.65	-9.4	10,445	-0.09%
2023/12/21	5	16.50	3	16.50	16.50	2	10,286	0.02%
2023/12/20	8.2	16.66	0.2	16.70	16.70	8	10,333	0.08%
2023/12/19	9	16.46	4	16.45	16.45	5	10,377	0.05%
2023/12/18	1	16.90	0	0.00	16.80	1	10,380	0.01%
2023/12/15	17	17.03	10	16.96	16.90	7	10,494	0.07%
2023/12/14	19	17.27	4	17.15	17.10	15	10,539	0.14%
2023/12/13	4.1	17.90	14	17.68	17.65	-9.9	10,516	-0.09%
2023/12/12	6	17.63	6	17.64	17.60	0	10,777	0.00%
2023/12/11	11.1	17.75	10	17.73	17.60	1.1	10,894	0.01%
2023/12/08	15	17.71	36	17.77	17.80	-21	11,010	-0.19%
2023/12/07	10	17.10	10	17.08	17.15	0	11,079	0.00%
2023/12/06	1	16.96	101.7	16.95	16.90	-100.7	11,840	-0.85%	大賣/
2023/12/05	18.2	16.97	8	16.98	16.90	10.2	12,148	0.08%
2023/12/04	27.1	17.31	14.1	17.30	17.20	13	12,084	0.11%
2023/12/01	196.1	18.03	35.3	17.98	17.95	160.9	11,897	1.35%	大買/鉅額交易
2023/11/30	18	17.69	27.1	17.53	17.45	-9.1	11,403	-0.08%
2023/11/29	17	17.67	8.1	17.63	17.60	9	11,334	0.08%
2023/11/28	5.1	17.30	2.1	17.26	17.25	3	11,194	0.03%
2023/11/27	15	17.50	38	17.52	17.30	-23	11,000	-0.21%
2023/11/24	22	17.18	7.2	17.35	17.50	14.9	10,764	0.14%
2023/11/22	108.1	18.26	105.5	18.29	17.90	2.6	10,301	0.03%	大買/大賣/
2023/11/21	95.1	18.04	140	18.13	18.05	-44.9	9,476	-0.47%	大賣/
2023/11/20	21	17.08	44	16.93	16.90	-23	8,487	-0.27%
2023/11/17	86	16.56	22	16.32	16.55	64	8,165	0.78%
2023/11/14	0	15.30	0	0.00	15.20	0	7,864	0.00%
2023/11/13	9	15.23	2	15.20	15.20	7	7,891	0.09%
2023/11/10	2.2	15.44	3	15.30	15.20	-0.8	7,894	-0.01%
2023/11/09	2	15.65	0	0.00	15.65	2	7,868	0.03%
2023/11/08	3	16.30	11	16.10	16.00	-8	7,874	-0.10%
2023/11/07	21	16.36	15	16.25	16.35	6	7,897	0.08%
2023/11/06	4	16.15	6	16.18	16.15	-2	7,935	-0.03%
2023/11/03	2	15.83	3	15.90	15.90	-1	7,937	-0.01%
2023/11/02	0	0.00	4	15.82	15.80	-4	7,987	-0.05%
2023/11/01	6.1	15.86	14	15.95	15.55	-7.9	8,008	-0.10%
2023/10/31	8	16.57	6	16.25	16.25	2	7,954	0.03%
2023/10/30	25	16.36	19	16.53	16.50	6	8,010	0.07%
2023/10/27	9	16.22	8	16.24	16.15	1	7,968	0.01%
2023/10/26	34	16.83	25.2	16.57	16.25	8.8	8,143	0.11%
2023/10/25	41.2	17.08	19	16.81	16.65	22.2	8,187	0.27%
2023/10/24	10	16.33	25.1	16.53	16.75	-15.1	8,231	-0.18%
2023/10/23	0	0.00	1	15.25	15.25	-1	9,056	-0.01%
2023/10/19	1	14.85	0	0.00	14.90	1	9,702	0.01%
2023/10/18	2	15.00	2	15.10	14.90	0	10,122	0.00%
2023/10/17	11	15.54	2	15.38	15.35	9	10,918	0.08%
2023/10/16	7	15.51	3	15.38	15.40	4	11,423	0.04%
2023/10/13	9	15.91	100	15.82	15.75	-91	11,534	-0.79%
2023/10/12	3	16.25	101	16.27	16.20	-98	11,490	-0.85%	大賣/
2023/10/11	62	16.21	10	16.10	16.00	52	11,465	0.45%
2023/10/06	73	16.58	7.3	16.60	16.65	65.7	11,430	0.57%
2023/10/05	77	16.41	25.1	16.64	16.35	51.9	11,382	0.46%
2023/10/04	10	16.46	25.1	16.30	16.45	-15.1	11,314	-0.13%
2023/10/03	3.1	16.48	34	16.48	16.25	-30.9	11,322	-0.27%
2023/10/02	43.5	16.66	5.1	16.59	16.65	38.5	11,301	0.34%
2023/09/28	19	16.23	4	16.28	16.25	15	11,102	0.14%
2023/09/27	2	15.80	6	16.03	15.90	-4	11,050	-0.04%
2023/09/26	13.1	16.13	9	15.99	15.80	4.1	11,060	0.04%
2023/09/25	10.2	15.90	8	16.02	16.10	2.2	11,084	0.02%
2023/09/22	0	0.00	13.2	15.96	16.05	-13.2	11,063	-0.12%
2023/09/21	11	15.71	20	15.60	15.60	-9	11,061	-0.08%
2023/09/20	29.8	15.98	35	15.74	15.75	-5.2	11,230	-0.05%
2023/09/19	10	15.93	6.5	16.00	16.00	3.5	11,290	0.03%
2023/09/18	6	15.98	18	15.98	15.85	-12	11,475	-0.10%
2023/09/15	25.3	16.25	20	16.25	16.25	5.3	11,741	0.05%
2023/09/14	13	15.92	22.2	15.85	15.70	-9.2	11,824	-0.08%
2023/09/13	35.6	15.60	18.1	15.72	15.65	17.5	11,935	0.15%
2023/09/12	139	15.64	129.2	15.47	15.60	9.8	12,010	0.08%	大買/大賣/
2023/09/11	66	15.91	58.1	16.05	16.05	7.9	11,731	0.07%
2023/09/08	17	15.03	22.3	14.91	15.15	-5.3	11,132	-0.05%
2023/09/07	1.1	13.84	1	14.10	13.80	0.1	10,773	0.00%
2023/09/06	0.1	14.20	0	0.00	14.05	0.1	10,774	0.00%
2023/09/05	1.1	14.06	3	14.03	14.10	-1.9	10,751	-0.02%
2023/09/04	1.1	13.71	0	0.00	13.85	1.1	10,729	0.01%
2023/09/01	4	13.95	1	14.00	13.95	3	10,700	0.03%
2023/08/31	4.1	13.98	120	13.81	14.00	-115.9	10,696	-1.08%	大賣/鉅額交易
2023/08/30	0	0.00	0.2	14.20	14.20	-0.2	10,678	0.00%
2023/08/29	1	14.00	13.2	14.17	14.15	-12.1	10,679	-0.11%
2023/08/28	2.2	14.17	110	14.21	14.20	-107.8	10,651	-1.01%	大賣/鉅額交易
2023/08/25	0	14.80	0	0.00	14.80	0	10,599	0.00%
2023/08/24	0	0.00	4	15.00	14.90	-4	10,582	-0.04%
2023/08/23	1	14.65	3	14.80	14.70	-2	10,555	-0.02%
2023/08/22	1	14.65	5	14.75	14.65	-4	10,533	-0.04%
2023/08/21	1	15.05	10	15.00	14.95	-9	10,502	-0.09%
2023/08/18	6	14.97	1	14.80	14.55	5	10,477	0.05%
2023/08/17	14	14.48	4.1	14.92	14.95	9.9	10,451	0.09%
2023/08/16	10	14.40	6	14.43	14.45	4	10,395	0.04%
2023/08/15	2.1	14.45	1	14.50	14.50	1.1	10,366	0.01%
2023/08/14	2.2	14.24	19	14.16	14.20	-16.8	10,341	-0.16%
2023/08/11	11.1	14.82	12	14.92	14.50	-0.9	10,290	-0.01%
2023/08/10	5	14.94	3	15.10	14.80	2	10,203	0.02%
2023/08/09	2.1	14.88	14	14.88	14.90	-11.9	10,106	-0.12%
2023/08/08	7	15.39	11	15.48	15.20	-4	10,048	-0.04%
2023/08/07	2	15.10	3	15.12	15.25	-1	9,989	-0.01%
2023/08/04	12	15.05	4	15.09	15.15	8	9,921	0.08%
2023/08/02	9.1	14.95	53	14.98	15.05	-43.9	9,869	-0.44%
2023/08/01	9.3	15.53	16.5	15.57	15.50	-7.2	9,718	-0.07%
2023/07/31	282.2	16.11	16	16.16	15.65	266.2	9,589	2.78%	大買/鉅額交易
2023/07/28	22.1	16.22	48	16.15	16.10	-25.9	9,302	-0.28%
2023/07/27	173.1	17.43	94	17.17	16.95	79.1	8,969	0.88%	大買/
2023/07/26	110.3	17.25	85.2	17.33	17.10	25.2	8,348	0.30%	大買/
2023/07/25	18	15.96	40.8	16.29	16.65	-22.8	7,099	-0.32%
2023/07/24	43.5	15.50	4.1	15.47	15.35	39.4	6,678	0.59%
2023/07/21	19.2	15.60	23	15.66	15.00	-3.8	6,374	-0.06%
2023/07/20	121.3	15.56	80.3	15.90	16.15	41	5,937	0.69%	大買/
2023/07/19	20	14.83	33.6	14.94	15.25	-13.6	5,092	-0.27%
2023/07/18	14	14.06	8	14.04	13.90	6	4,587	0.13%
2023/07/17	1	13.40	13	13.66	13.65	-12	4,471	-0.27%
2023/07/14	3.1	13.62	7	13.64	13.65	-4	4,502	-0.09%
2023/07/13	1	13.80	2	13.60	13.70	-1	4,502	-0.02%
2023/07/12	6.7	13.32	2	13.28	13.25	4.7	4,435	0.11%
2023/07/11	3.1	13.41	0.1	13.80	13.45	3	4,407	0.07%
2023/07/10	18	13.74	7	13.64	13.55	11	4,412	0.25%
2023/07/07	5.1	14.43	0	0.00	14.30	5.1	4,315	0.12%
2023/07/06	7.1	14.87	7	14.88	14.75	0.1	4,227	0.00%
2023/07/05	0	0.00	19	14.90	14.80	-19	4,162	-0.46%
2023/07/04	3	14.67	3	14.60	14.60	0	4,074	0.00%
2023/07/03	6	14.83	29.1	14.82	14.70	-23.1	3,975	-0.58%
2023/06/30	3	14.68	1	14.75	14.70	2	3,856	0.05%
2023/06/29	10	14.70	3	14.98	14.75	7	3,814	0.18%
2023/06/28	9.1	14.83	5	14.96	14.75	4.1	3,729	0.11%
2023/06/27	6.2	14.60	3.1	14.54	14.85	3.1	3,509	0.09%
2023/06/26	14.3	14.90	22.3	14.76	14.45	-8	3,315	-0.24%
2023/06/21	6.2	15.14	14.1	14.88	15.20	-8	3,031	-0.26%
2023/06/20	24.1	15.11	31.1	15.00	15.05	-7	2,650	-0.26%
2023/06/19	28.2	14.71	706.1	14.59	14.55	-677.9	2,214	-30.62%	大賣/鉅額交易
2023/06/16	38	14.12	5	14.30	14.25	33	1,927	1.71%
2023/06/15	9.6	13.60	4	13.56	13.55	5.6	1,636	0.34%
2023/06/14	28	13.70	22	13.59	13.90	6	1,510	0.40%
2023/06/12	2.1	12.90	0	0.00	12.75	2.1	1,238	0.17%
2023/06/08	0.1	12.81	0	0.00	12.60	0.1	1,237	0.01%
2023/06/07	1	12.85	2	12.85	12.85	-1	1,253	-0.08%
2023/06/06	2	12.78	0	0.00	12.75	2	1,261	0.16%
2023/06/05	0	0.00	2	12.85	12.85	-2	1,288	-0.16%
2023/06/02	1	12.75	1	12.75	12.80	0	1,453	0.00%
2023/06/01	0	12.65	1	12.70	12.70	-1	1,471	-0.07%
2023/05/31	1	12.65	3	12.72	12.65	-2	1,474	-0.14%
2023/05/30	0	12.75	0	0.00	12.50	0	1,478	0.00%
2023/05/29	6.1	12.65	2.1	12.65	12.60	4	1,478	0.27%
2023/05/26	7.6	12.37	7	12.36	12.25	0.6	1,463	0.04%
2023/05/25	2.5	12.52	1.1	12.80	12.45	1.4	1,472	0.10%
2023/05/24	11.4	12.56	5	12.61	12.55	6.4	1,485	0.43%
2023/05/23	0.2	12.35	0	0.00	12.40	0.2	1,482	0.01%
2023/05/22	0.1	12.94	0	0.00	12.15	0.1	1,498	0.00%
2023/05/19	1	12.10	1	12.15	12.15	0	1,506	0.00%
2023/05/17	0	0.00	2	12.10	12.10	-2	1,542	-0.13%
2023/05/16	0	0.00	15	11.99	11.95	-15	1,634	-0.92%
2023/05/15	25	11.90	10	11.90	11.85	15	1,740	0.86%
2023/05/12	0	0.00	2	12.05	12.05	-2	1,809	-0.11%
2023/05/11	2	12.00	0	0.00	11.95	2	1,820	0.11%
2023/05/10	2	12.25	0	0.00	12.25	2	1,846	0.11%
2023/05/08	2	12.80	0	0.00	12.70	2	1,842	0.11%
2023/05/04	0	12.70	0	0.00	12.80	0	1,879	0.00%
2023/05/03	0	12.80	10	12.75	12.70	-10	1,891	-0.53%
2023/05/02	0	0.00	2	12.85	12.85	-2	1,895	-0.11%
2023/04/27	0.1	12.35	0	0.00	12.35	0.1	1,881	0.00%
2023/04/26	0.1	12.50	0	0.00	12.40	0.1	1,884	0.01%
2023/04/25	2.1	12.41	100	12.36	12.30	-98	1,891	-5.18%
2023/04/21	3	12.67	2	12.95	12.60	1	1,912	0.05%
2023/04/20	7.1	13.08	0	0.00	12.85	7.1	1,883	0.37%
2023/04/19	4	13.35	3	13.43	13.25	1	1,830	0.06%
2023/04/18	101	13.17	2	13.15	13.00	99	1,753	5.65%	大買/
2023/04/17	1	13.00	5	12.99	13.00	-4	1,713	-0.23%
2023/04/14	0	12.85	0	0.00	12.80	0	1,685	0.00%
2023/04/13	12	12.91	12	12.94	12.85	0	1,668	0.00%
2023/04/12	5	12.70	21	12.73	12.75	-16	1,621	-0.99%
2023/04/11	0	12.40	1	12.40	12.50	-1	1,595	-0.06%
2023/04/10	0	12.38	0	0.00	12.25	0	1,593	0.00%
2023/04/07	0.1	12.25	0	0.00	12.15	0.1	1,589	0.01%
2023/04/06	0	12.42	0	0.00	12.25	0	1,585	0.00%
2023/03/31	0	12.55	0	0.00	12.25	0	1,584	0.00%
2023/03/30	3.1	12.17	3	12.25	12.20	0.1	1,582	0.01%
2023/03/29	2.1	12.28	0	0.00	12.25	2.1	1,588	0.13%
2023/03/28	0	12.50	0.1	12.50	12.35	-0.1	1,603	-0.01%
2023/03/27	0	12.75	3	12.50	12.45	-3	1,613	-0.19%
2023/03/24	5	12.45	6	12.53	12.40	-1	1,623	-0.06%
2023/03/22	0	12.85	0	0.00	12.35	0	1,622	0.00%
2023/03/21	3	12.25	1	12.30	12.30	2	1,624	0.12%
2023/03/20	0	12.77	0	0.00	12.15	0	1,621	0.00%
2023/03/17	2	12.05	2	12.00	12.10	0	1,620	0.00%
2023/03/16	3	11.97	0	0.00	11.95	3	1,625	0.18%
2023/03/15	20	12.33	20	12.38	12.25	0	1,631	0.00%
2023/03/14	10	12.30	11	12.35	12.30	-1	1,700	-0.06%
2023/03/13	4	12.31	0	0.00	12.30	4	1,727	0.23%
2023/03/10	8	12.66	0	0.00	12.60	8	1,744	0.46%
2023/03/09	0	0.00	1	12.95	12.85	-1	1,781	-0.06%
2023/03/08	2	12.80	1	12.90	13.05	1	1,785	0.06%
2023/03/07	62	13.11	67	13.16	13.15	-5	1,768	-0.28%
2023/03/06	3	12.90	13	12.90	12.90	-10	1,623	-0.62%
2023/03/03	0.1	12.70	0	0.00	12.65	0.1	1,605	0.01%
2023/03/02	1	12.45	0	0.00	12.45	1	1,605	0.06%
2023/03/01	5	12.50	7	12.55	12.50	-2	1,606	-0.12%
2023/02/24	0	0.00	3	12.65	12.60	-3	1,609	-0.19%
2023/02/23	1	12.75	1	12.70	12.75	0	1,623	0.00%
2023/02/22	1.1	12.61	5	12.55	12.70	-3.9	1,630	-0.24%
2023/02/21	1	12.90	3	12.87	12.85	-2	1,644	-0.12%
2023/02/20	0	0.00	7	12.79	12.80	-7	1,653	-0.42%
2023/02/17	2.1	12.75	0	0.00	12.80	2.1	1,651	0.13%
2023/02/16	1	12.75	1	12.80	12.75	0	1,678	0.00%
2023/02/15	3	12.60	3	12.60	12.55	0	1,709	0.00%
2023/02/14	33	12.96	32	13.04	12.80	1	1,711	0.06%
2023/02/13	51	12.94	45	13.02	12.90	6	1,659	0.36%
2023/02/10	2	12.73	2	12.70	12.70	0	1,692	0.00%
2023/02/09	1	12.35	0	0.00	12.25	1	1,856	0.05%
2023/02/08	0	0.00	1	12.60	12.45	-1	1,888	-0.05%
2023/02/06	0	0.00	1	12.40	12.30	-1	1,846	-0.05%
2023/02/02	20	12.40	20	12.28	12.40	0	1,855	0.00%
2023/02/01	3	12.10	0	0.00	12.05	3	1,839	0.16%
2023/01/31	2	11.95	0	0.00	12.05	2	1,834	0.11%
2023/01/13	0	0.00	1	11.75	11.75	-1	1,849	-0.05%
2023/01/12	30	12.12	30	12.25	11.95	0	1,858	0.00%
2023/01/06	0	0.00	0.3	12.10	11.75	-0.3	1,886	-0.02%
2023/01/05	0	0.00	0.3	12.00	11.75	-0.3	1,936	-0.01%
2023/01/04	10	11.80	10.1	11.85	11.80	0	1,958	0.00%
2022/12/27	0.1	11.90	0	0.00	11.85	0.1	2,362	0.00%
2022/12/26	0	11.90	0	0.00	11.75	0	2,380	0.00%
2022/12/23	1	11.80	1	11.80	11.80	0	2,408	0.00%
2022/12/21	1	11.60	0	0.00	11.70	1	2,511	0.04%
2022/12/20	4	12.07	1	11.85	11.70	3	2,533	0.12%
2022/12/19	2.1	12.20	0	0.00	12.05	2.1	2,575	0.08%
2022/12/16	2	12.35	0.1	12.30	12.30	1.9	2,618	0.07%
2022/12/14	19	12.65	1	12.70	12.60	18	2,686	0.67%
2022/12/12	0	0.00	5	12.60	12.50	-5	2,724	-0.18%
2022/12/09	0.2	12.88	0	0.00	12.65	0.2	2,781	0.01%
2022/12/08	5	12.70	0	0.00	12.80	5	2,844	0.18%
2022/12/07	0	0.00	5	12.60	12.60	-5	2,876	-0.17%
2022/12/06	4.1	12.91	3.1	12.92	12.75	1	2,908	0.03%
2022/12/05	2	13.33	0	0.00	13.25	2	2,930	0.07%
2022/12/02	3	13.28	2	13.40	13.45	1	2,986	0.03%
2022/12/01	2	13.25	37	13.34	13.15	-35	3,060	-1.14%
2022/11/30	2	13.00	2	13.10	13.10	0	3,168	0.00%
2022/11/29	1	12.95	2	13.00	12.85	-1	3,302	-0.03%
2022/11/28	0	0.00	3	12.92	12.90	-3	3,896	-0.08%
2022/11/25	0	0.00	1	12.70	12.60	-1	4,134	-0.02%
2022/11/22	0	0.00	1	12.60	12.50	-1	5,027	-0.02%
2022/11/21	1	12.75	0	0.00	12.65	1	5,308	0.02%
2022/11/17	0	0.00	8	12.80	12.85	-8	6,705	-0.12%
2022/11/16	7	12.77	11	12.85	12.80	-4	6,759	-0.06%
2022/11/15	22	12.82	29	12.85	12.80	-7	6,915	-0.10%
2022/11/14	12	12.88	31	12.85	12.95	-19	6,935	-0.27%
2022/11/11	11	12.90	18	13.07	12.65	-7	6,944	-0.10%
2022/11/10	37	12.71	15	12.79	12.80	22	7,024	0.31%
2022/11/09	19	12.97	5	13.18	12.85	14	7,213	0.19%
2022/11/08	32	13.02	16	13.09	13.00	16	7,223	0.22%
2022/11/07	4	12.46	0	0.00	12.40	4	7,105	0.06%
2022/11/04	61	11.97	64	12.11	12.10	-3	6,951	-0.04%
2022/11/03	0	0.00	20	11.80	11.85	-20	6,989	-0.29%
2022/11/02	0	0.00	20	11.80	11.75	-20	7,026	-0.28%
2022/11/01	1	11.55	1	11.65	11.65	0	7,118	0.00%
2022/10/31	0	11.80	1	11.45	11.35	-1	7,177	-0.01%
2022/10/26	0	0.00	3	11.25	11.20	-3	7,306	-0.04%
2022/10/24	0	0.00	2	11.50	11.40	-2	7,424	-0.03%
2022/10/21	1.1	11.37	0	0.00	11.30	1.1	7,645	0.01%
2022/10/20	42.1	11.41	0	0.00	11.55	42.1	7,686	0.55%
2022/10/19	0	11.85	0	0.00	11.80	0	7,716	0.00%
2022/10/17	1.1	11.50	0	0.00	11.90	1.1	7,773	0.01%
2022/10/14	1	12.00	2	11.95	11.90	-1	7,811	-0.01%
2022/10/13	3.1	12.19	0	0.00	11.55	3.1	7,816	0.04%
2022/10/11	2	12.40	1	12.35	12.40	1	7,831	0.01%
2022/10/07	14	12.93	14	12.89	12.95	0	7,911	0.00%
2022/10/06	0.3	12.90	0	0.00	12.65	0.3	7,693	0.00%
2022/10/05	5	12.65	0.2	12.63	12.55	4.8	7,925	0.06%
2022/10/04	10	12.88	8	12.80	12.75	2	7,915	0.03%
2022/09/30	5	12.35	0	0.00	12.45	5	7,877	0.06%
2022/09/29	1	12.55	1	12.50	12.40	0	7,875	0.00%
2022/09/28	1.1	12.55	3	12.43	12.10	-2	7,871	-0.02%
2022/09/27	2	12.80	2	12.73	12.90	0	7,842	0.00%
2022/09/26	0	0.00	3	12.73	12.65	-3	7,826	-0.04%
2022/09/23	2	13.40	12	13.56	13.40	-10	7,802	-0.13%
2022/09/22	20	14.05	15.6	13.95	13.95	4.4	7,778	0.06%
2022/09/21	0	0.00	1	14.10	13.80	-1	7,875	-0.01%
2022/09/20	32	14.11	4	14.05	14.10	28	7,935	0.35%
2022/09/19	4	13.77	1	13.85	13.80	3	7,961	0.04%
2022/09/16	2.1	14.00	6.1	13.98	13.90	-4.1	7,956	-0.05%
2022/09/15	4.3	14.69	4	14.50	14.30	0.3	7,954	0.00%
2022/09/14	82.1	14.21	22.1	14.21	14.30	60	7,930	0.76%
2022/09/13	6	14.60	3	14.67	14.45	3	7,923	0.04%
2022/09/12	291	14.55	2	14.58	14.55	289	7,918	3.65%	大買/鉅額交易
2022/09/08	12	15.00	30	14.93	15.00	-18	7,853	-0.23%
2022/09/07	339.1	14.64	38	14.70	14.80	301.1	7,843	3.84%	大買/鉅額交易
2022/09/06	5.1	15.26	23	15.14	14.60	-18	7,763	-0.23%
2022/09/05	11.5	15.92	23	15.72	15.30	-11.6	7,670	-0.15%
2022/09/02	41.2	16.35	82	16.10	15.85	-40.8	7,605	-0.54%
2022/09/01	46	15.82	38	15.86	15.50	8	7,048	0.11%
2022/08/31	40	15.88	32	15.84	15.90	8	6,894	0.12%
2022/08/30	16	15.58	44	15.82	16.10	-28	6,706	-0.42%
2022/08/29	20	14.70	13	14.76	14.65	7	6,612	0.11%
2022/08/26	36	15.68	33	15.65	15.40	3	6,490	0.05%
2022/08/25	262	16.35	248	16.04	15.70	14	6,247	0.22%	大買/大賣/
2022/08/24	22	15.41	77.4	15.78	15.95	-55.4	5,302	-1.04%
2022/08/23	1	14.40	61	14.51	14.50	-60	4,883	-1.23%
2022/08/22	23	14.54	11.1	14.55	14.55	11.9	4,877	0.24%
2022/08/19	21	14.30	0	0.00	14.40	21	4,782	0.44%
2022/08/18	8	14.39	1	14.35	14.30	7	4,992	0.14%
2022/08/17	0.2	14.50	11	14.49	14.40	-10.8	5,263	-0.20%
2022/08/16	17	14.46	41	14.45	14.45	-24	5,881	-0.41%
2022/08/15	1	14.05	2	14.10	13.95	-1	5,949	-0.02%
2022/08/12	11	13.75	0.1	13.75	13.75	11	6,031	0.18%
2022/08/11	28	13.86	0	0.00	13.85	28	6,206	0.45%
2022/08/10	20	14.35	29	14.24	14.20	-9	6,563	-0.14%
2022/08/09	0	0.00	8	14.05	14.05	-8	6,499	-0.12%
2022/08/08	3	14.13	11	14.07	14.05	-8	6,551	-0.12%
2022/08/05	10	13.85	12	13.78	13.70	-2	6,466	-0.03%
2022/08/04	2	13.13	4	13.30	13.20	-2	6,448	-0.03%
2022/08/03	14	13.41	48	13.41	13.35	-34	6,423	-0.53%
2022/08/02	1	13.30	75	13.53	13.50	-74	6,379	-1.16%
2022/08/01	5	13.65	3	13.60	13.65	2	6,362	0.03%
2022/07/29	15	13.68	2	13.60	13.65	13	6,338	0.21%
2022/07/28	66	13.91	31.8	13.89	13.90	34.2	6,246	0.55%
2022/07/27	21	13.51	7	13.51	13.45	14	6,025	0.23%
2022/07/26	51.1	13.54	1	13.20	13.25	50.1	5,985	0.84%
2022/07/25	0.1	13.25	0	0.00	13.30	0.1	5,952	0.00%
2022/07/22	2	13.23	3	13.22	13.30	-1	5,951	-0.02%
2022/07/21	2	13.05	8	12.86	13.05	-6	5,923	-0.10%
2022/07/19	1	12.90	62.1	12.85	12.75	-61.1	5,909	-1.03%
2022/07/18	5	12.74	4	12.75	12.75	1	5,909	0.02%
2022/07/15	0	12.65	0	0.00	12.65	0	5,940	0.00%
2022/07/14	12	12.42	0	12.60	12.60	12	5,900	0.20%
2022/07/13	52	12.60	2	12.65	12.50	50	5,936	0.84%
2022/07/12	0	0.00	7	12.06	12.05	-7	6,007	-0.12%
2022/07/11	1	12.50	0	0.00	12.55	1	6,104	0.02%
2022/07/08	0	0.00	2	12.65	12.70	-2	6,117	-0.03%
2022/07/07	0	0.00	2	12.40	12.40	-2	6,111	-0.03%
2022/07/06	54	12.01	5	12.05	12.00	49	6,129	0.80%
2022/07/05	3	12.40	0	0.00	12.35	3	6,167	0.05%
2022/07/01	25	12.29	10	12.05	11.85	15	6,152	0.24%
2022/06/30	2	12.35	0	0.00	12.40	2	6,143	0.03%
2022/06/29	4	13.11	1	13.25	12.95	3	6,131	0.05%
2022/06/27	0	0.00	13	12.96	13.00	-13	5,971	-0.22%
2022/06/24	4	12.58	4	12.50	12.50	0	5,929	0.00%
2022/06/23	8	12.51	3	12.52	12.50	5	5,922	0.08%
2022/06/22	25	12.35	0	0.00	12.20	25	5,890	0.42%
2022/06/21	1	12.60	2	12.48	12.60	-1	5,875	-0.02%
2022/06/20	0	0.00	7	12.53	12.00	-7	5,874	-0.12%
2022/06/17	3	12.53	1	12.60	12.45	2	5,839	0.03%
2022/06/16	0	12.75	2	13.10	12.75	-2	5,843	-0.03%
2022/06/14	3	12.77	4	13.06	13.00	-1	5,822	-0.02%
2022/06/13	3	13.47	7	13.40	13.30	-4	5,787	-0.07%
2022/06/10	8	13.74	43	13.80	13.75	-35	5,753	-0.61%
2022/06/09	10	14.22	10	14.10	14.15	0	5,790	0.00%
2022/06/08	5	14.05	6	14.26	13.95	-1	5,874	-0.02%
2022/06/07	32	14.15	44	14.14	14.00	-12	5,809	-0.21%
2022/06/06	6	13.66	1	13.80	13.65	5	5,475	0.09%
2022/06/02	1	13.65	1	13.55	13.55	0	5,498	0.00%
2022/06/01	3	13.55	7	13.57	13.60	-4	5,482	-0.07%
2022/05/31	26	13.65	8	13.70	13.65	18	5,471	0.33%
2022/05/30	1	13.75	4	13.78	13.70	-3	5,433	-0.06%
2022/05/27	14	13.88	7	13.89	13.60	7	5,370	0.13%
2022/05/26	13	13.89	30.1	13.89	13.80	-17.1	5,304	-0.32%
2022/05/25	17.1	13.94	5	14.00	13.70	12.1	5,066	0.24%
2022/05/24	102.1	13.94	85	14.07	13.50	17.1	4,802	0.36%	大買/
2022/05/23	35	13.68	51	13.90	14.15	-16	4,071	-0.39%
2022/05/20	24	13.08	27	13.15	12.90	-3	3,816	-0.08%
2022/05/19	20	12.89	8	12.89	13.25	12	3,694	0.33%
2022/05/18	14	13.10	21	13.15	13.25	-7	3,523	-0.20%
2022/05/17	2	11.95	3	12.08	12.05	-1	3,108	-0.03%
2022/05/16	10	12.41	8	12.09	12.05	2	3,118	0.06%
2022/05/12	1.6	12.28	4	12.15	11.85	-2.4	3,064	-0.08%
2022/05/11	0	0.00	1	12.05	12.10	-1	3,028	-0.03%
2022/05/10	6	11.85	6	12.08	12.10	0	3,050	0.00%
2022/05/09	8.5	11.81	6	11.88	11.70	2.5	3,073	0.08%
2022/05/06	1	12.10	0	0.00	12.10	1	3,066	0.03%
2022/05/04	1	12.25	0	0.00	12.20	1	3,138	0.03%
2022/05/03	10	12.20	4	12.20	12.15	6	3,175	0.19%
2022/04/27	0.1	12.35	2	12.40	12.30	-1.9	3,288	-0.06%
2022/04/26	2	12.98	0	0.00	12.80	2	3,294	0.06%
2022/04/25	6	13.08	3	13.05	12.95	3	3,369	0.09%
2022/04/22	7.1	13.67	1	13.55	13.55	6.1	3,462	0.18%
2022/04/21	6	13.92	2	13.90	13.85	4	3,518	0.11%
2022/04/20	6.1	14.08	37	14.11	13.90	-31	3,531	-0.88%
2022/04/19	1.1	14.25	5	14.25	14.15	-3.9	3,545	-0.11%
2022/04/18	67.1	14.80	74	14.68	14.55	-6.9	3,609	-0.19%
2022/04/15	10	13.99	0	0.00	13.90	10	3,442	0.29%
2022/04/14	15	13.50	10	13.48	13.35	5	3,598	0.14%
2022/04/12	0	0.00	50	13.14	13.10	-50	4,096	-1.22%
2022/04/11	11	13.08	2	13.30	13.10	9	4,197	0.22%
2022/04/08	1	13.85	15	13.90	13.85	-14	4,390	-0.32%
2022/04/07	3.2	13.91	0	0.00	13.75	3.2	4,870	0.06%
2022/04/06	1	14.05	0	0.00	14.15	1	5,137	0.02%
2022/04/01	3	13.93	12	13.95	13.90	-9	5,280	-0.17%
2022/03/31	2	14.03	0	0.00	14.00	2	5,379	0.04%
2022/03/30	5	14.25	3	14.25	14.20	2	5,507	0.04%
2022/03/29	0	14.05	13	14.01	13.85	-13	5,581	-0.23%
2022/03/28	23	13.89	1	13.85	13.95	22	5,791	0.38%
2022/03/25	4	14.08	0	0.00	14.05	4	5,895	0.07%
2022/03/24	0	0.00	23	14.18	14.20	-23	6,044	-0.38%
2022/03/23	48	14.23	0	0.00	14.25	48	6,153	0.78%
2022/03/22	3	14.25	4	14.30	14.20	-1	6,318	-0.02%
2022/03/21	2	14.48	0	0.00	14.35	2	6,696	0.03%
2022/03/18	2	14.40	1	14.50	14.35	1	7,648	0.01%
2022/03/17	61	14.50	1	14.35	14.30	60	7,767	0.77%
2022/03/16	11	14.24	12.2	14.21	14.40	-1.2	8,284	-0.01%
2022/03/15	5	14.19	6	14.13	14.10	-1	8,879	-0.01%
2022/03/14	10	14.80	11	14.78	14.75	-1	9,054	-0.01%
2022/03/11	16	15.21	18	15.22	15.40	-2	8,975	-0.02%
2022/03/10	0	0.00	10.3	14.06	14.50	-10.3	8,787	-0.12%
2022/03/09	2	13.20	8	13.19	13.20	-6	8,768	-0.07%
2022/03/08	19.1	13.33	26	13.18	13.05	-7	8,868	-0.08%
2022/03/07	4	12.93	0	0.00	12.90	4	8,818	0.05%
2022/03/04	4	13.43	9	13.53	13.35	-5	8,796	-0.06%
2022/03/02	3	13.60	2	13.65	13.65	1	8,833	0.01%
2022/02/25	4	13.61	8	13.46	13.45	-4	8,895	-0.04%
2022/02/24	3	13.47	2	13.38	13.40	1	8,876	0.01%
2022/02/23	1	14.00	0	0.00	14.00	1	8,831	0.01%
2022/02/22	0	0.00	6	13.94	13.90	-6	8,825	-0.07%
2022/02/21	0	0.00	1.1	14.27	14.35	-1.1	8,801	-0.01%
2022/02/18	3	14.37	3	14.38	14.40	0	8,798	0.00%
2022/02/17	2	14.45	0.1	14.85	14.45	1.9	8,778	0.02%
2022/02/15	2	14.58	2	14.68	14.45	0	8,745	0.00%
2022/02/14	4	14.18	0	0.00	14.10	4	8,749	0.05%
2022/02/11	9	14.82	35	14.65	14.60	-26	8,729	-0.30%
2022/02/10	4	14.99	0	0.00	14.80	4	8,718	0.05%
2022/02/09	3	15.00	2	14.95	14.95	1	8,689	0.01%
2022/02/08	0	0.00	1	14.60	14.50	-1	8,653	-0.01%
2022/02/07	1	14.35	0	0.00	14.40	1	8,637	0.01%
2022/01/26	0	0.00	3	14.15	14.15	-3	8,577	-0.03%
2022/01/25	3	14.17	7	14.10	14.10	-4	8,564	-0.05%
2022/01/24	2.1	14.15	8	14.26	14.50	-5.9	8,529	-0.07%
2022/01/21	4	14.84	1	14.85	14.55	3	8,479	0.04%
2022/01/20	2	15.05	0	0.00	15.20	2	8,424	0.02%
2022/01/19	1	15.15	13	15.27	15.25	-12	8,418	-0.14%
2022/01/18	18.3	15.60	16	15.63	15.40	2.3	8,385	0.03%
2022/01/17	37	15.82	20	15.83	16.15	17	8,281	0.21%
2022/01/14	13.1	14.65	11	14.66	14.80	2.1	8,150	0.03%
2022/01/13	5	15.16	24	15.15	15.15	-19	8,044	-0.24%
2022/01/12	16	15.55	14	15.63	15.50	2	7,967	0.03%
2022/01/11	42	15.70	12	15.95	15.40	30	7,881	0.38%
2022/01/10	7	15.99	34	15.95	16.20	-27	7,734	-0.35%
2022/01/07	67.1	17.03	48	16.85	16.60	19.1	7,596	0.25%
2022/01/06	48.1	18.16	28	18.18	18.05	20.1	7,325	0.27%
2022/01/05	57.1	19.50	47.3	19.54	18.95	9.9	7,129	0.14%
2022/01/04	37	18.77	15	18.60	18.90	22	6,818	0.32%
2022/01/03	43	19.21	89	18.70	18.85	-46	6,724	-0.68%
2021/12/30	109	20.04	63.1	20.52	20.30	45.9	6,467	0.71%	大買/
2021/12/29	49	20.08	59	20.22	20.40	-10	5,980	-0.17%
2021/12/28	28	19.08	3	19.13	19.30	25	5,674	0.44%
2021/12/27	17	19.93	1	19.80	19.70	16	5,504	0.29%
2021/12/24	8	19.29	18	19.48	19.70	-10	5,393	-0.19%
2021/12/23	25	19.10	29	19.19	19.25	-4	5,230	-0.08%
2021/12/22	42	19.19	32.3	19.20	19.15	9.7	5,115	0.19%
2021/12/21	0.1	17.40	34	17.91	18.60	-33.9	4,899	-0.69%
2021/12/20	11	17.77	40.3	17.47	17.70	-29.3	4,779	-0.61%
2021/12/17	17	18.67	5	18.42	18.30	12	4,599	0.26%
2021/12/16	28.2	18.62	14	18.81	18.80	14.2	4,456	0.32%
2021/12/15	47.2	18.81	60.8	18.96	19.10	-13.6	4,262	-0.32%
2021/12/14	190.2	19.72	83.8	19.51	20.20	106.4	3,860	2.76%	大買/鉅額交易
2021/12/13	14	18.60	60.2	18.60	18.60	-46.2	2,868	-1.61%
2021/12/10	54	16.49	148	16.92	16.95	-94	2,728	-3.45%	大賣/
2021/12/09	81	14.86	136.5	15.42	15.45	-55.5	2,147	-2.58%	大賣/
2021/12/08	0.5	14.05	21	13.38	14.05	-20.5	1,511	-1.36%
2021/12/07	2	12.85	0	0.00	12.80	2	1,273	0.16%
2021/12/06	0	0.00	1.1	12.74	12.70	-1.1	1,259	-0.08%
2021/12/03	16.1	12.62	0	0.00	12.65	16.1	1,244	1.29%
2021/12/02	6	12.88	4	12.95	13.00	2	1,187	0.17%
2021/12/01	1	12.30	11	12.35	12.30	-10	1,074	-0.93%
2021/11/30	0	0.00	1	12.05	12.05	-1	1,062	-0.09%
2021/11/29	3	12.10	9	12.04	11.90	-6	1,054	-0.57%
2021/11/26	9.1	12.42	0	0.00	12.30	9.1	1,030	0.88%
2021/11/25	7	12.81	17	12.68	12.85	-10	982	-1.02%
2021/11/24	0	0.00	10	12.30	12.25	-10	896	-1.12%
2021/11/19	0	0.00	3	12.10	12.25	-3	878	-0.34%
2021/11/18	0	0.00	13	12.30	12.25	-13	871	-1.49%
2021/11/17	0	0.00	2	12.15	12.30	-2	863	-0.23%
2021/11/15	0	0.00	6	12.13	12.20	-6	852	-0.70%
2021/11/12	2	12.20	0	0.00	12.10	2	838	0.24%
2021/11/11	0	12.50	0	0.00	12.20	0	837	0.00%
2021/11/09	0.2	12.05	0	0.00	12.05	0.2	820	0.02%
2021/11/08	5	12.05	32	12.02	12.10	-27	827	-3.26%
2021/11/05	0	0.00	18	11.97	12.00	-18	827	-2.18%
2021/11/04	0	0.00	10	11.91	11.95	-10	823	-1.21%
2021/11/03	12	12.00	6	12.05	11.95	6	815	0.74%
2021/11/02	20	11.95	3	12.17	11.90	17	809	2.10%
2021/11/01	22	12.01	0	0.00	12.10	22	795	2.77%
2021/10/29	0	0.00	0.3	11.80	11.80	-0.3	788	-0.04%
2021/10/28	5	11.80	0.2	11.85	11.80	4.8	786	0.61%
2021/10/27	21	11.78	2	11.78	12.00	19	770	2.47%
2021/10/26	0	0.00	5.2	11.45	11.40	-5.2	740	-0.70%
2021/10/22	10	11.25	0	0.00	11.30	10	752	1.33%
2021/10/18	3	11.25	0	0.00	11.35	3	794	0.38%
2021/10/15	3.2	11.34	2	11.50	11.30	1.2	829	0.14%
2021/10/14	2	11.55	27	11.47	11.40	-25	829	-3.01%
2021/10/13	1	11.35	3	11.47	11.45	-2	832	-0.24%
2021/10/12	10	11.30	1	11.30	11.10	9	828	1.09%
2021/10/08	31	10.97	2	11.35	11.40	29	809	3.58%
2021/10/06	3.1	10.42	0	0.00	10.40	3.1	802	0.39%
2021/10/05	0	0.00	5	10.45	10.55	-5	854	-0.58%
2021/10/04	5	10.60	1	10.80	10.50	4	867	0.46%
2021/10/01	2.1	11.06	0	0.00	10.75	2.1	871	0.24%
2021/09/30	1.1	10.97	0	0.00	10.85	1.1	862	0.12%
2021/09/29	0	10.95	0.1	10.95	10.90	-0.1	868	-0.01%
2021/09/27	0	0.00	5	10.55	10.65	-5	865	-0.58%
2021/09/17	0.1	10.60	0	0.00	10.50	0.1	945	0.01%
2021/09/14	0	0.00	8	10.65	10.55	-8	969	-0.83%
2021/09/13	1	10.55	0	0.00	10.60	1	982	0.10%
2021/09/10	1	10.55	0	0.00	10.60	1	1,009	0.10%
2021/09/09	0.2	10.30	0	0.00	10.40	0.2	1,022	0.02%
2021/09/06	0	0.00	10	10.50	10.45	-10	1,050	-0.95%
2021/09/03	1	10.55	0	0.00	10.55	1	1,074	0.09%
2021/08/25	0.2	10.65	0	0.00	10.60	0.2	1,190	0.02%
2021/08/19	1	10.20	0	0.00	10.30	1	1,370	0.07%
2021/08/17	1.1	10.50	0	0.00	10.40	1.1	1,506	0.07%
2021/08/16	5	10.70	0	0.00	10.65	5	1,518	0.33%
2021/08/13	0	10.90	0	0.00	10.80	0	1,519	0.00%
2021/08/12	0	0.00	80	11.28	11.15	-80	1,520	-5.26%
2021/08/09	1	11.76	0	0.00	11.75	1	1,629	0.06%
2021/08/06	1	11.85	0	0.00	11.85	1	1,711	0.06%
2021/08/05	1	11.90	0	0.00	11.85	1	1,780	0.06%
2021/08/03	0	0.00	9	11.90	11.90	-9	1,960	-0.46%
2021/07/30	0	11.95	0	0.00	11.80	0	2,061	0.00%
2021/07/29	2	11.88	6	11.94	11.95	-4	2,092	-0.19%
2021/07/28	1	11.85	0	0.00	11.90	1	2,124	0.05%
2021/07/26	1	12.00	2	12.40	12.25	-1	2,252	-0.04%
2021/07/23	0.3	11.95	0	0.00	11.95	0.3	2,278	0.01%
2021/07/21	20	11.60	0	0.00	11.70	20	2,378	0.84%
2021/07/15	0.1	12.15	0	0.00	12.15	0.1	2,607	0.00%
2021/07/14	3	11.97	0	0.00	12.00	3	2,699	0.11%
2021/07/13	1	12.20	1	12.40	12.15	0	2,913	0.00%
2021/07/12	1	12.30	44	12.58	12.55	-43	2,946	-1.46%
2021/07/09	2	12.00	0	0.00	11.95	2	2,926	0.07%
2021/07/08	12	12.16	0	0.00	12.10	12	3,033	0.40%
2021/07/07	10	12.20	0	0.00	12.25	10	3,143	0.32%
2021/07/06	10	12.20	20	12.15	12.15	-10	3,256	-0.31%
2021/07/05	10	12.15	0	0.00	12.15	10	3,328	0.30%
2021/07/02	7	11.94	1	12.05	12.00	6	3,463	0.17%
2021/06/29	14	11.96	2	11.90	11.90	12	3,720	0.32%
2021/06/28	21	12.15	7	12.16	12.10	14	3,739	0.37%
2021/06/25	1	12.30	7	12.34	12.30	-6	3,780	-0.16%
2021/06/22	8	12.23	2	12.20	12.20	6	4,090	0.15%
2021/06/21	7	12.30	0	0.00	12.30	7	4,139	0.17%
2021/06/18	9	12.81	0	0.00	12.75	9	4,421	0.20%
2021/06/16	3	12.82	0	0.00	12.80	3	4,924	0.06%
2021/06/15	0.1	12.95	3	13.07	12.95	-2.9	4,999	-0.06%
2021/06/11	7	13.10	4	13.13	12.95	3	5,117	0.06%
2021/06/09	0	0.00	10	12.70	12.80	-10	5,114	-0.20%
2021/06/08	1	12.70	0	0.00	12.75	1	5,111	0.02%
2021/06/07	4	12.73	1	12.90	12.70	3	5,113	0.06%
2021/06/04	1	12.90	0	0.00	12.90	1	5,102	0.02%
2021/06/03	1	13.00	7	13.25	13.05	-6	5,096	-0.12%
2021/06/02	11	13.04	0	0.00	13.00	11	5,089	0.22%
2021/06/01	7	13.08	14	13.07	13.20	-7	5,080	-0.14%
2021/05/31	23	12.91	42.1	12.99	12.90	-19.1	5,058	-0.38%
2021/05/28	0	0.00	12	13.15	13.15	-12	5,020	-0.24%
2021/05/27	58	13.04	5	13.02	12.90	53	4,992	1.06%
2021/05/26	43	13.20	21	13.00	13.25	22	4,940	0.45%
2021/05/24	0	0.00	3	11.72	11.95	-3	4,842	-0.06%
2021/05/21	0	0.00	2	11.70	11.70	-2	4,853	-0.04%
2021/05/20	12	11.48	1	11.55	11.45	11	4,884	0.23%
2021/05/19	20	11.60	0	0.00	11.70	20	4,880	0.41%
2021/05/17	7.1	10.84	0	0.00	10.80	7.1	4,852	0.15%
2021/05/14	21	12.49	1.1	12.39	11.90	19.9	4,802	0.41%
2021/05/13	1	12.25	17	11.00	12.25	-16	4,726	-0.34%
2021/05/12	1	12.70	13	11.75	11.80	-12	4,666	-0.26%
2021/05/11	2	13.10	82	13.53	13.00	-80	4,585	-1.74%
2021/05/10	0	0.00	68	13.84	14.05	-68	4,508	-1.51%
2021/05/07	0	0.00	4	13.24	13.45	-4	4,449	-0.09%
2021/05/06	2	13.10	2	13.35	13.15	0	4,442	0.00%
2021/05/05	3	12.62	2	13.05	12.90	1	4,423	0.02%
2021/05/04	17	12.46	0	0.00	12.75	17	4,451	0.38%
2021/05/03	12	13.92	0	0.00	13.65	12	4,396	0.27%
2021/04/29	5	14.25	14	14.53	14.25	-9	4,354	-0.21%
2021/04/28	11	14.26	1	14.30	14.45	10	4,328	0.23%
2021/04/27	3	14.50	0	0.00	14.50	3	4,320	0.07%
2021/04/26	45	14.49	3	14.53	14.40	42	4,278	0.98%
2021/04/23	10	14.40	0	0.00	14.35	10	4,232	0.24%
2021/04/22	20	14.35	23	14.46	14.00	-3	4,220	-0.07%
2021/04/21	81	14.67	7	14.51	14.55	74	4,150	1.78%
2021/04/20	7	14.87	5	14.79	14.85	2	4,164	0.05%
2021/04/19	22	14.77	50	14.99	15.10	-28	4,136	-0.68%
2021/04/16	10	14.14	9	14.16	14.35	1	3,937	0.03%
2021/04/15	0	0.00	15	14.08	14.05	-15	3,908	-0.38%
2021/04/14	6	13.65	4	13.90	14.00	2	3,919	0.05%
2021/04/13	5	14.43	10	14.71	14.15	-5	3,905	-0.13%
2021/04/12	57	14.49	25	14.56	14.70	32	3,861	0.83%
2021/04/09	28	14.18	19	14.28	14.15	9	3,825	0.24%
2021/04/08	19	14.52	2	14.58	14.40	17	3,830	0.44%
2021/04/07	19	14.57	17	14.18	14.75	2	3,766	0.05%
2021/04/06	1	13.60	22	13.73	13.65	-21	3,785	-0.55%
2021/04/01	7.1	13.52	44	13.65	13.60	-36.9	4,140	-0.89%
2021/03/31	1	13.85	7	13.88	13.80	-6	4,304	-0.14%
2021/03/30	2	13.85	10	13.86	13.80	-8	4,279	-0.19%
2021/03/29	22	14.00	87	14.00	13.90	-65	4,259	-1.53%
2021/03/26	62	13.78	13	13.47	13.95	49	4,131	1.19%
2021/03/25	22	13.13	5	13.26	13.05	17	4,124	0.41%
2021/03/24	7	13.04	1	13.15	13.35	6	4,184	0.14%
2021/03/23	43	13.56	1	13.20	13.10	42	4,180	1.00%
2021/03/22	25	13.83	46	13.84	14.10	-21	3,908	-0.54%
2021/03/19	9	12.63	7	12.81	12.85	2	3,546	0.06%
2021/03/18	1	12.30	0	0.00	12.30	1	3,497	0.03%
2021/03/17	13	12.14	27	12.44	12.50	-14	3,543	-0.40%
2021/03/16	0	0.00	30	11.62	11.90	-30	3,677	-0.82%
2021/03/15	0	11.95	0	0.00	11.55	0	3,916	0.00%
2021/03/12	3	11.38	1	11.40	11.45	2	4,020	0.05%
2021/03/11	2	11.33	3	11.38	11.45	-1	4,040	-0.02%
2021/03/10	0	0.00	3	11.35	11.30	-3	4,058	-0.07%
2021/03/09	0	0.00	3	11.30	11.35	-3	4,100	-0.07%
2021/03/08	3	11.50	0	0.00	11.45	3	4,202	0.07%
2021/03/04	0	0.00	0	11.95	11.80	0	4,264	0.00%
2021/03/03	0	0.00	0	11.90	11.80	0	4,298	0.00%
2021/03/02	1	11.85	0	0.00	11.65	1	4,294	0.02%
2021/02/25	4	12.03	11	11.95	12.00	-7	4,293	-0.16%
2021/02/24	3	12.00	10.2	12.12	11.90	-7.2	4,303	-0.17%
2021/02/23	11	12.17	0	0.00	12.15	11	4,297	0.26%
2021/02/22	1	12.15	0	0.00	12.00	1	4,300	0.02%
2021/02/19	0	0.00	5	11.80	11.95	-5	4,272	-0.12%
2021/02/18	5	11.30	2	11.75	11.85	3	4,262	0.07%
2021/02/17	2	11.25	2	11.25	11.25	0	4,249	0.00%
2021/02/05	10	11.28	0	0.00	11.35	10	4,270	0.23%
2021/02/04	10	11.45	20	11.50	11.35	-10	4,266	-0.23%
2021/02/03	2	11.50	0	0.00	11.50	2	4,258	0.05%
2021/02/01	0.1	11.90	0	0.00	11.25	0.1	4,234	0.00%
2021/01/29	9	11.61	0	0.00	11.50	9	4,222	0.21%
2021/01/28	0	0.00	1	11.85	11.85	-1	4,201	-0.02%
2021/01/27	5	11.85	2	11.90	11.80	3	4,178	0.07%
2021/01/26	0	12.15	1	11.75	11.80	-1	4,159	-0.02%
2021/01/25	0	0.00	27	11.27	11.40	-27	4,095	-0.66%
2021/01/21	2.5	10.96	2	11.25	11.25	0.5	4,036	0.01%
2021/01/20	1	11.10	16	11.17	11.05	-15	4,009	-0.37%
2021/01/19	0	0.00	12	11.85	11.85	-12	3,966	-0.30%
2021/01/18	0	0.00	1	11.85	11.90	-1	3,955	-0.03%
2021/01/15	10	11.90	1	11.80	11.80	9	3,974	0.23%
2021/01/14	6	12.35	0	0.00	12.30	6	3,981	0.15%
2021/01/13	16	12.68	14	12.96	12.70	2	3,945	0.05%
2021/01/12	6	12.65	5	12.50	12.65	1	3,857	0.03%
2021/01/08	5.5	11.93	7	12.05	11.90	-1.5	3,764	-0.04%
2021/01/07	2	11.88	3	12.03	12.05	-1	3,730	-0.03%
2021/01/06	14	12.00	3	12.00	11.90	11	3,686	0.30%
2021/01/05	7	12.68	1	12.70	12.65	6	3,585	0.17%
2021/01/04	13	13.18	0	0.00	13.10	13	3,512	0.37%
2020/12/31	9	13.06	5	13.10	13.20	4	3,432	0.12%
2020/12/30	4	12.94	6	13.02	12.90	-2	3,356	-0.06%
2020/12/29	45	13.37	5	13.47	13.20	40	3,275	1.22%
2020/12/28	44	13.46	24.1	13.28	13.55	19.9	3,069	0.65%
2020/12/25	8	12.29	41	12.30	12.35	-33	2,664	-1.24%
2020/12/23	4	11.09	0	0.00	11.20	4	2,415	0.17%
2020/12/22	6	11.51	96	11.50	11.25	-90	2,390	-3.77%
2020/12/21	3	11.85	2	12.00	11.95	1	2,337	0.04%
2020/12/18	1	12.00	4	12.09	11.85	-3	2,268	-0.13%
2020/12/17	5.2	11.65	0	0.00	11.70	5.2	2,167	0.24%
2020/12/16	0.5	11.40	7	11.48	11.25	-6.5	2,131	-0.31%
2020/12/15	0.3	11.45	0	11.50	11.20	0.3	2,116	0.01%
2020/12/14	16	11.44	0	0.00	11.65	16	2,065	0.77%
2020/12/11	17	11.55	23	11.50	11.40	-6	2,005	-0.30%
2020/12/10	14	11.61	26.1	12.01	12.00	-12.1	1,874	-0.65%
2020/12/09	7	10.81	81.1	11.45	11.85	-74.1	1,612	-4.60%
2020/12/08	45	10.62	37	10.32	10.80	8	1,382	0.58%
2020/12/04	1	9.91	5	10.00	9.98	-4	1,260	-0.32%
2020/12/03	1	10.00	0	0.00	9.95	1	1,269	0.08%
2020/12/02	24.2	10.27	3	10.30	10.20	21.2	1,232	1.72%
2020/12/01	4.1	9.90	2	9.93	9.94	2.1	1,124	0.18%
2020/11/30	1	9.76	0	0.00	9.83	1	1,095	0.09%
2020/11/27	0	0.00	10	9.63	9.64	-10	1,048	-0.95%
2020/11/24	22	9.44	0	0.00	9.44	22	1,004	2.19%
2020/11/19	0	0.00	10	9.45	9.40	-10	946	-1.06%
2020/11/18	0.1	9.20	0	0.00	9.24	0.1	914	0.01%
2020/11/16	10	9.15	0	0.00	9.12	10	922	1.08%
2020/11/13	5	9.38	0	0.00	9.35	5	927	0.54%
2020/11/05	1	8.89	0	0.00	8.90	1	1,028	0.10%
2020/11/03	0	0.00	3	8.95	8.94	-3	1,033	-0.29%
2020/10/30	20	8.86	0	0.00	8.83	20	1,054	1.90%
2020/10/29	0.1	9.13	9	8.88	8.89	-8.9	1,065	-0.83%
2020/10/28	0.1	9.25	0	0.00	8.95	0.1	1,073	0.01%
2020/10/27	0.1	9.08	0	0.00	9.01	0.1	1,080	0.01%
2020/10/26	3.1	9.10	0	0.00	9.06	3.1	1,123	0.28%
2020/10/23	6.2	9.25	2	9.21	9.15	4.2	1,137	0.37%
2020/10/22	6	9.29	4	9.19	9.42	2	1,115	0.18%
2020/10/20	0.1	8.97	0	0.00	8.79	0.1	1,073	0.01%
2020/10/13	0.1	8.98	0	0.00	8.96	0.1	1,098	0.01%
2020/10/12	0.1	8.98	0	0.00	8.78	0.1	1,098	0.01%
2020/10/07	37	8.90	0	0.00	8.95	37	1,106	3.34%
2020/10/05	0	0.00	1	8.98	8.95	-1	1,131	-0.09%
2020/09/30	1	9.04	0	0.00	8.99	1	1,145	0.09%
2020/09/28	0	0.00	2	9.03	8.99	-2	1,182	-0.17%
2020/09/24	0	0.00	4	9.11	9.10	-4	1,205	-0.33%
2020/09/23	2	9.23	0	0.00	9.21	2	1,223	0.16%
2020/09/18	1	9.43	0	0.00	9.45	1	1,395	0.07%
2020/09/11	23	9.18	0	0.00	9.19	23	1,390	1.65%
2020/09/10	3	9.51	0	0.00	9.47	3	1,360	0.22%
2020/09/09	0	0.00	14	9.50	9.52	-14	1,357	-1.03%
2020/09/08	0	0.00	1	9.64	9.43	-1	1,351	-0.07%
2020/09/07	7	9.38	0	0.00	9.36	7	1,327	0.53%
2020/09/01	11	9.36	0	0.00	9.35	11	1,341	0.82%
2020/08/31	4	9.30	0	0.00	9.26	4	1,402	0.29%
2020/08/26	6	9.21	0	0.00	9.20	6	1,409	0.43%
2020/08/21	6	9.10	6	9.13	9.14	0	1,410	0.00%
2020/08/20	3	9.01	0	0.00	9.00	3	1,409	0.21%
2020/08/19	1	9.55	9	9.52	9.44	-8	1,387	-0.58%
2020/08/18	12	9.69	38	9.75	9.72	-26	1,366	-1.90%
2020/08/17	34	9.43	0	0.00	9.50	34	1,294	2.63%
2020/08/10	4	9.21	0	0.00	9.23	4	1,289	0.31%
2020/08/07	0	0.00	24	9.24	9.22	-24	1,298	-1.85%
2020/08/06	24	9.28	0	0.00	9.28	24	1,310	1.83%
2020/08/03	2	9.38	0	0.00	9.31	2	1,311	0.15%
2020/07/30	4	9.71	20	9.74	9.65	-16	1,308	-1.22%
2020/07/29	20	9.60	0	0.00	9.60	20	1,267	1.58%
2020/07/28	5	9.07	0	0.00	8.95	5	1,255	0.40%
2020/07/27	1	9.20	20	9.17	9.17	-19	1,267	-1.50%
2020/07/23	1	9.42	0	0.00	9.45	1	1,325	0.08%
2020/07/21	4	9.52	0	0.00	9.48	4	1,322	0.30%
2020/07/20	5	9.46	0	0.00	9.50	5	1,324	0.38%
2020/07/17	4	9.35	2	9.36	9.34	2	1,331	0.15%
2020/07/15	2	9.61	0	0.00	9.61	2	1,353	0.15%
2020/07/10	2	9.89	1	9.80	9.80	1	1,503	0.07%
2020/07/09	0	0.00	1	10.15	10.05	-1	1,495	-0.07%
2020/07/08	0	0.00	70	10.15	10.20	-70	1,483	-4.72%
2020/07/07	0	0.00	30	10.15	10.10	-30	1,465	-2.05%
2020/07/06	0	0.00	11	10.16	10.15	-11	1,459	-0.75%
2020/07/03	11	10.19	0	0.00	10.10	11	1,449	0.76%
2020/07/02	1	10.20	0	0.00	10.15	1	1,448	0.07%
2020/07/01	108	10.40	37	10.45	10.40	71	1,421	4.99%	大買/
2020/06/30	2	9.83	0	0.00	9.90	2	1,334	0.15%
2020/06/29	20	9.67	19	9.72	10.05	1	1,280	0.08%
2020/06/24	0	0.00	1	9.16	9.17	-1	1,225	-0.08%
2020/06/22	7	9.29	0	0.00	9.26	7	1,236	0.57%
2020/06/19	4	9.38	0	0.00	9.37	4	1,242	0.32%
2020/06/18	6	9.30	10	9.31	9.38	-4	1,245	-0.32%
2020/06/16	0	0.00	27	9.25	9.23	-27	1,262	-2.14%
2020/06/15	34	9.22	27	9.22	9.16	7	1,296	0.54%
2020/06/12	0	0.00	28	9.22	9.29	-28	1,316	-2.13%
2020/06/11	37	9.77	28	9.53	9.52	9	1,329	0.68%
2020/06/10	20	9.80	20	9.84	9.81	0	1,337	0.00%
2020/06/09	27	9.94	27	10.02	9.93	0	1,380	0.00%
2020/06/08	29	10.00	27	10.00	9.99	2	1,403	0.14%
2020/06/05	43	9.94	23	10.24	10.25	20	1,390	1.44%
2020/06/04	10	9.98	0	0.00	9.98	10	1,353	0.74%
2020/06/01	0	0.00	3	9.53	9.53	-3	1,367	-0.22%
2020/05/28	0	0.00	3	9.73	9.43	-3	1,379	-0.22%
2020/05/25	0	0.00	2	9.63	9.55	-2	1,392	-0.14%
2020/05/20	4	9.93	0	0.00	9.89	4	1,414	0.28%
2020/05/19	1	10.00	15	9.93	9.95	-14	1,410	-0.99%
2020/05/18	12	9.96	0	0.00	10.10	12	1,390	0.86%
2020/05/06	2	9.90	0	0.00	9.83	2	1,390	0.14%
2020/04/30	0	0.00	5	10.20	10.15	-5	1,400	-0.36%
2020/04/29	0	0.00	2	10.20	10.40	-2	1,407	-0.14%
2020/04/28	2	9.72	5	9.68	9.72	-3	1,366	-0.22%
2020/04/27	0	0.00	5	9.62	9.68	-5	1,420	-0.35%
2020/04/24	2	9.53	0	0.00	9.51	2	1,442	0.14%
2020/04/22	0	9.81	0	0.00	9.75	0	1,576	0.00%
2020/04/21	0	0.00	10	9.73	9.60	-10	1,569	-0.64%
2020/04/20	4	9.89	0	0.00	9.82	4	1,554	0.26%
2020/04/17	11	9.94	0	0.00	9.81	11	1,546	0.71%
2020/04/15	12	8.53	0	0.00	8.97	12	1,432	0.84%
2020/04/13	9	8.15	2	8.05	8.09	7	1,411	0.50%
2020/04/09	0	0.00	20	8.20	8.20	-20	1,432	-1.40%
2020/04/07	10	7.92	0	0.00	7.91	10	1,418	0.71%
2020/04/06	0	0.00	0	7.73	7.56	0	1,408	0.00%
2020/04/01	0	0.00	2	7.29	7.32	-2	1,426	-0.14%
2020/03/30	2	6.91	0	0.00	7.20	2	1,424	0.14%
2020/03/27	10	7.15	2	7.22	7.10	8	1,424	0.56%
2020/03/25	2	7.02	2	7.02	7.02	0	1,413	0.00%
2020/03/24	0	0.00	1	6.66	6.80	-1	1,412	-0.07%
2020/03/20	0	0.00	60	6.53	6.72	-60	1,406	-4.27%
2020/03/19	64	6.41	11	6.21	6.24	53	1,397	3.79%
2020/03/18	5	6.46	61	6.62	6.75	-56	1,368	-4.09%
2020/03/17	60	6.64	60	6.67	6.50	0	1,359	0.00%
2020/03/16	64	7.49	64	7.54	7.16	0	1,354	0.00%
2020/03/13	63	7.41	54	7.41	7.55	9	1,343	0.67%
2020/03/12	60	8.38	51	8.30	8.12	9	1,300	0.69%
2020/03/11	52	9.01	50	9.09	8.90	2	1,281	0.16%
2020/03/10	50	8.86	50	8.86	9.11	0	1,275	0.00%
2020/03/09	52	9.56	52	9.59	9.30	0	1,259	0.00%
2020/03/06	53	10.00	4	9.97	9.97	49	1,257	3.90%
2020/03/05	0	0.00	49	10.11	10.15	-49	1,292	-3.79%
2020/03/04	4	9.96	1	9.94	9.94	3	1,300	0.23%
2020/03/03	1	10.05	1	10.05	10.05	0	1,337	0.00%
2020/03/02	50	9.82	50	9.91	9.91	0	1,431	0.00%
2020/02/27	0	0.00	1	10.10	10.05	-1	1,485	-0.07%
2020/02/26	11	10.26	11	10.35	10.35	0	1,544	0.00%
2020/02/25	50	10.30	49	10.39	10.40	1	1,550	0.06%
2020/02/24	1	10.65	1	10.65	10.55	0	1,537	0.00%
2020/02/21	49	10.80	50	10.83	10.80	-1	1,537	-0.07%
2020/02/20	49	10.80	19	10.85	10.90	30	1,535	1.95%
2020/02/19	19	10.80	0	0.00	10.80	19	1,539	1.23%
2020/02/18	0	0.00	13	10.89	10.85	-13	1,534	-0.85%
2020/02/17	11	10.80	20	10.85	10.85	-9	1,550	-0.58%
2020/02/14	22	10.85	10	10.90	10.90	12	1,549	0.77%
2020/02/13	1	11.05	0	0.00	11.00	1	1,546	0.06%
2020/02/12	0	0.00	1	11.10	11.10	-1	1,553	-0.06%
2020/02/11	2	11.10	53	11.11	11.25	-51	1,566	-3.26%
2020/02/10	60	10.63	3	11.05	11.25	57	1,596	3.57%
2020/02/07	3	10.62	50	10.66	10.65	-47	1,712	-2.75%
2020/02/06	50	10.80	0.2	11.00	10.80	49.8	1,710	2.91%
2020/02/05	2	10.70	12	10.70	10.60	-10	1,709	-0.59%
2020/02/04	10	10.25	50	10.42	10.80	-40	1,701	-2.35%
2020/02/03	51	10.25	0	0.00	10.30	51	1,687	3.02%
2020/01/31	1	11.15	0	0.00	11.25	1	1,657	0.06%
2020/01/30	1	11.20	21	11.25	11.40	-20	1,648	-1.21%
2020/01/17	2	12.80	46	12.75	12.65	-44	1,584	-2.78%
2020/01/16	45	12.40	2	12.40	12.45	43	1,477	2.91%
2020/01/14	0	0.00	1	12.30	12.30	-1	1,452	-0.07%
2020/01/13	1	12.30	0	0.00	12.30	1	1,455	0.07%
2020/01/10	0	0.00	31	12.30	12.30	-31	1,466	-2.11%
2020/01/09	20	11.98	40	12.15	12.20	-20	1,450	-1.38%
2020/01/08	20	12.00	21	12.10	12.00	-1	1,447	-0.07%
2020/01/07	12	12.04	10	12.10	11.95	2	1,468	0.14%
2020/01/06	23	12.05	10	12.10	12.05	13	1,536	0.85%
2020/01/03	38	12.15	0	0.00	12.05	38	1,682	2.26%
2019/12/27	0	0.00	4	12.40	12.45	-4	1,685	-0.24%
2019/12/26	0	0.00	1	12.20	12.25	-1	1,659	-0.06%
2019/12/23	2	12.08	0	0.00	12.05	2	1,683	0.12%
2019/12/18	1	12.25	0	0.00	12.25	1	1,676	0.06%
2019/12/17	0	0.00	15	12.25	12.20	-15	1,678	-0.89%
2019/12/16	15	12.00	45	12.22	12.20	-30	1,675	-1.79%
2019/12/13	47	12.04	45	12.00	12.00	2	1,666	0.12%
2019/12/12	1	12.10	1	12.20	12.10	0	1,657	0.00%
2019/12/11	33	12.25	32	12.16	12.15	1	1,650	0.06%
2019/12/09	12	12.35	2	12.40	12.35	10	1,632	0.61%
2019/12/06	35	12.40	6	12.55	12.40	29	1,629	1.78%
2019/12/04	1	12.50	0	0.00	12.50	1	1,630	0.06%
2019/12/03	2	12.73	1	12.65	12.65	1	1,645	0.06%
2019/12/02	8	12.66	8	12.71	12.80	0	1,687	0.00%
2019/11/29	2	12.50	5	12.60	12.45	-3	1,651	-0.18%
2019/11/28	2	12.73	1	12.60	12.60	1	1,649	0.06%
2019/11/27	2	12.65	4	12.88	12.85	-2	1,610	-0.12%
2019/11/26	1	12.45	3	12.42	12.35	-2	1,508	-0.13%
2019/11/25	0	0.00	6	12.49	12.65	-6	1,444	-0.42%
2019/11/22	0	0.00	2	11.95	11.90	-2	1,376	-0.15%
2019/11/20	0	0.00	3	12.10	12.10	-3	1,380	-0.22%
2019/11/19	3	11.90	43	12.00	12.00	-40	1,376	-2.91%
2019/11/18	46	11.95	0	0.00	11.95	46	1,373	3.35%
2019/11/15	0	0.00	43	11.98	11.95	-43	1,370	-3.14%
2019/11/14	43	11.95	16	11.95	11.85	27	1,374	1.96%
2019/11/13	2	11.95	29	12.05	12.00	-27	1,365	-1.98%
2019/11/12	22	12.00	23	12.09	12.05	-1	1,365	-0.07%
2019/11/11	45	11.95	0	0.00	11.95	45	1,365	3.30%
2019/11/08	3	12.33	2	12.30	12.25	1	1,347	0.07%
2019/11/07	3	12.42	4	12.49	12.45	-1	1,342	-0.07%
2019/11/06	2	12.85	12	12.81	13.00	-10	1,290	-0.77%
2019/11/04	0	0.00	1	12.00	11.95	-1	1,168	-0.09%
2019/11/01	3	11.93	48	11.91	11.90	-45	1,177	-3.82%
2019/10/31	42	11.90	0	0.00	11.80	42	1,195	3.51%
2019/10/30	3	11.90	43	12.00	11.95	-40	1,200	-3.33%
2019/10/28	48	11.95	39	12.05	11.95	9	1,233	0.73%
2019/10/25	41	12.00	0	0.00	12.00	41	1,266	3.24%
2019/10/23	4	12.33	0	0.00	12.25	4	1,341	0.30%
2019/10/22	0	0.00	0.2	12.25	12.25	-0.2	1,554	-0.01%
2019/10/21	1	12.60	0	0.00	12.40	1	1,740	0.06%
2019/10/18	4	12.30	0	0.00	12.60	4	1,744	0.23%
2019/10/17	0	0.00	2	12.30	12.30	-2	1,732	-0.12%
2019/10/15	3	12.42	0	0.00	12.30	3	1,736	0.17%
2019/10/14	6	12.77	5	12.69	12.50	1	1,731	0.06%
2019/10/09	10	12.52	12	12.73	12.80	-2	1,682	-0.12%
2019/10/08	3	11.77	51	12.01	12.15	-48	1,540	-3.11%
2019/10/07	15	11.52	15	11.58	11.55	0	1,529	0.00%
2019/10/04	10	11.60	10	11.75	11.65	0	1,529	0.00%
2019/10/03	2	11.55	0	0.00	11.65	2	1,535	0.13%
2019/10/02	5	11.60	0	0.00	11.65	5	1,537	0.33%
2019/10/01	1	11.70	0	0.00	11.70	1	1,554	0.06%
2019/09/27	40	11.75	40	11.85	11.70	0	1,554	0.00%
2019/09/26	14	11.92	10	12.08	11.80	4	1,555	0.26%
2019/09/25	46	12.20	0	0.00	12.15	46	1,541	2.98%
2019/09/24	0	0.00	1	12.50	12.35	-1	1,545	-0.06%
2019/09/23	6	12.30	0	0.00	12.35	6	1,545	0.39%
2019/09/20	0	0.00	3	12.25	12.25	-3	1,556	-0.19%
2019/09/19	0	0.00	5	12.25	12.10	-5	1,555	-0.32%
2019/09/18	5	12.05	52	12.11	12.25	-47	1,560	-3.01%
2019/09/17	53	12.15	0	0.00	12.05	53	1,563	3.39%
2019/09/16	2	12.30	0	0.00	12.15	2	1,562	0.13%
2019/09/12	1	12.55	0	0.00	12.45	1	1,566	0.06%
2019/09/11	0	0.00	1	12.45	12.40	-1	1,567	-0.06%
2019/09/06	2	12.45	1	12.45	12.40	1	1,560	0.06%
2019/09/05	1	12.55	0	0.00	12.50	1	1,568	0.06%
2019/09/04	1	12.50	10	12.56	12.70	-9	1,545	-0.58%
2019/09/03	3	12.05	5	12.00	12.00	-2	1,499	-0.13%
2019/09/02	0	0.00	40	11.76	12.15	-40	1,503	-2.66%
2019/08/30	43	11.81	0	0.00	11.80	43	1,493	2.88%
2019/08/27	1	11.70	0	0.00	11.65	1	1,534	0.07%
2019/08/26	1	11.80	0	0.00	11.70	1	1,594	0.06%
2019/08/23	0	0.00	10	11.95	11.85	-10	1,623	-0.62%
2019/08/22	0	0.00	31	12.03	12.00	-31	1,677	-1.85%
2019/08/21	16	11.90	52	11.95	11.95	-36	1,678	-2.14%
2019/08/20	56	12.00	1	12.00	12.00	55	1,688	3.26%
2019/08/19	0	0.00	1	12.00	12.20	-1	1,682	-0.06%
2019/08/15	1	11.50	1	11.60	11.55	0	1,672	0.00%
2019/08/14	0	0.00	2	11.75	11.75	-2	1,674	-0.12%
2019/08/13	0	0.00	2	11.75	11.80	-2	1,670	-0.12%
2019/08/12	6	11.93	4	11.96	11.90	2	1,679	0.12%
2019/08/08	3	11.77	1	11.80	11.80	2	1,667	0.12%
2019/08/07	0	0.00	67	11.89	11.75	-67	1,665	-4.02%
2019/08/06	63	11.28	25	11.43	11.85	38	1,673	2.27%
2019/08/05	29	11.81	0	0.00	11.80	29	1,656	1.75%
2019/08/02	3	12.08	5	12.37	12.15	-2	1,649	-0.12%
2019/08/01	8	12.64	6	12.50	12.50	2	1,645	0.12%
2019/07/30	6	12.56	20	12.53	12.45	-14	1,631	-0.86%
2019/07/29	13	13.11	16	12.89	12.85	-3	1,608	-0.19%
2019/07/26	3	13.22	3	13.15	13.15	0	1,571	0.00%
2019/07/25	10	13.16	5	13.13	13.15	5	1,544	0.32%
2019/07/24	88.1	13.44	27	13.66	13.60	61.1	1,482	4.12%
2019/07/23	14	12.72	12	12.91	13.20	2	1,278	0.16%
2019/07/22	1	12.00	56	11.97	12.00	-55	1,098	-5.01%
2019/07/19	0	0.00	2	11.85	11.80	-2	1,103	-0.18%
2019/07/18	48	11.85	0	0.00	11.85	48	1,116	4.30%
2019/07/16	2	12.20	4	12.33	12.30	-2	1,106	-0.18%
2019/07/15	0	0.00	2	12.15	12.20	-2	1,094	-0.18%
2019/07/12	12	11.90	0	0.00	12.00	12	1,089	1.10%
2019/07/10	3	11.90	0	0.00	11.90	3	1,096	0.27%
2019/07/08	0	0.00	2	12.20	12.05	-2	1,135	-0.18%
2019/07/05	0	0.00	1	12.20	12.20	-1	1,196	-0.08%
2019/07/04	0	0.00	1	12.00	12.00	-1	1,197	-0.08%
2019/07/03	5	12.00	1	12.05	12.00	4	1,258	0.32%
2019/06/27	0	0.00	2	11.80	11.90	-2	1,395	-0.14%
2019/06/26	0	0.00	3	11.55	11.50	-3	1,403	-0.21%
2019/06/25	2	11.65	0	0.00	11.60	2	1,420	0.14%
2019/06/24	4	11.95	0	0.00	11.85	4	1,435	0.28%
2019/06/21	0	0.00	42	11.96	11.85	-42	1,525	-2.75%
2019/06/20	42	11.85	0	0.00	11.90	42	1,589	2.64%
2019/06/19	2	11.95	11	11.94	11.85	-9	1,656	-0.54%
2019/06/17	6	11.90	0	0.00	11.95	6	1,868	0.32%
2019/06/13	3	11.63	149	11.72	12.20	-146	1,915	-7.62%	大賣/鉅額交易
2019/06/12	1	11.85	1	11.85	11.85	0	1,954	0.00%
2019/06/11	20	11.88	1	11.85	11.85	19	1,998	0.95%
2019/06/06	3	11.98	0	0.00	11.95	3	2,302	0.13%
2019/06/05	0	0.00	1	12.15	12.25	-1	2,323	-0.04%
2019/06/04	2	12.35	1	12.25	12.10	1	2,376	0.04%
2019/06/03	2	12.15	2	12.33	12.25	0	2,389	0.00%
2019/05/31	1	12.55	4	12.48	12.50	-3	2,381	-0.13%
2019/05/30	5	11.92	2	11.90	11.80	3	2,339	0.13%
2019/05/29	3	11.17	14	11.95	12.10	-11	2,382	-0.46%
2019/05/28	0	0.00	4	10.70	11.00	-4	2,364	-0.17%
2019/05/24	1	10.95	0	0.00	10.90	1	2,470	0.04%
2019/05/17	2	11.00	1	11.10	10.85	1	3,348	0.03%
2019/05/16	11	11.45	0	0.00	11.25	11	3,741	0.29%
2019/05/14	1	10.95	1	11.20	11.40	0	4,398	0.00%
2019/05/13	1	11.40	31	11.26	11.30	-30	4,400	-0.68%
2019/05/10	0	0.00	5	11.50	11.30	-5	4,461	-0.11%
2019/05/09	13	11.50	2	11.30	11.30	11	4,471	0.25%
2019/05/08	1	11.55	15	11.70	11.65	-14	4,487	-0.31%
2019/05/07	3	11.85	1	11.85	11.85	2	4,497	0.04%
2019/05/06	1	11.55	1	11.75	11.75	0	4,504	0.00%
2019/05/03	0	0.00	8	12.05	12.00	-8	4,511	-0.18%
2019/05/02	3	12.07	28	12.03	12.10	-25	4,588	-0.54%
2019/04/30	6	11.70	26	11.88	11.95	-20	4,589	-0.44%
2019/04/29	18	11.93	5	11.75	11.75	13	4,624	0.28%
2019/04/26	62	12.20	0	0.00	12.05	62	4,618	1.34%
2019/04/25	3	12.33	2	12.30	12.30	1	4,622	0.02%
2019/04/24	4	12.53	0	0.00	12.50	4	4,648	0.09%
2019/04/23	35	12.98	53	12.87	12.80	-18	4,643	-0.39%
2019/04/22	0	0.00	3	12.95	12.90	-3	4,647	-0.06%
2019/04/19	42	12.93	45	13.00	13.00	-3	4,687	-0.06%
2019/04/18	91	13.11	0	0.00	12.90	91	4,800	1.90%
2019/04/17	20	13.20	0	0.00	13.20	20	4,889	0.41%
2019/04/16	21	13.23	0	0.00	13.25	21	4,915	0.43%
2019/04/15	2	13.05	25	13.39	13.40	-23	4,931	-0.47%
2019/04/12	2	13.00	2	13.10	13.00	0	4,927	0.00%
2019/04/11	72	13.19	2	13.10	13.15	70	4,925	1.42%
2019/04/10	1	13.50	1	13.50	13.50	0	4,916	0.00%
2019/04/09	0	0.00	1	13.65	13.60	-1	4,917	-0.02%
2019/04/08	2	13.55	50	13.52	13.55	-48	4,869	-0.99%
2019/04/03	20	13.35	2	13.40	13.35	18	4,850	0.37%
2019/04/02	2	13.45	0	0.00	13.35	2	4,895	0.04%
2019/04/01	2	13.50	100	13.60	13.55	-98	4,882	-2.01%
2019/03/29	2	13.18	11	13.25	13.30	-9	4,821	-0.19%
2019/03/28	4	13.24	2	13.15	13.15	2	4,824	0.04%
2019/03/27	1	13.45	3	13.47	13.40	-2	4,819	-0.04%
2019/03/26	67	13.49	5	13.56	13.45	62	4,811	1.29%
2019/03/25	75	13.30	4	13.13	13.05	71	4,727	1.50%
2019/03/22	1	13.90	0	0.00	13.70	1	4,668	0.02%
2019/03/21	1	13.95	3	13.97	13.85	-2	4,603	-0.04%
2019/03/20	5	14.09	71	14.14	13.90	-66	4,620	-1.43%
2019/03/19	10	13.73	35	13.80	13.70	-25	4,517	-0.55%
2019/03/18	31	13.75	51	13.75	13.65	-20	4,521	-0.44%
2019/03/15	0	0.00	3	13.82	13.75	-3	4,508	-0.07%
2019/03/14	117	13.53	3	13.58	13.55	114	4,478	2.55%	大買/鉅額交易
2019/03/13	3	13.88	4	13.94	13.55	-1	4,484	-0.02%
2019/03/12	5	13.65	5	13.72	13.85	0	4,278	0.00%
2019/03/11	11	13.58	3	13.58	13.50	8	4,215	0.19%
2019/03/08	3	13.17	1	13.45	13.35	2	4,270	0.05%
2019/03/07	2	13.35	1	13.35	13.35	1	4,495	0.02%
2019/03/06	1	13.75	13	13.61	13.50	-12	4,560	-0.26%
2019/03/05	1	13.65	2	13.65	13.60	-1	4,592	-0.02%
2019/03/04	1	13.60	7	13.79	13.75	-6	4,615	-0.13%
2019/02/27	8	13.46	4	13.51	13.40	4	4,559	0.09%
2019/02/26	3	13.73	6	13.93	13.60	-3	4,549	-0.07%
2019/02/25	1	13.75	3	13.78	13.75	-2	4,624	-0.04%
2019/02/22	40	14.01	52	13.90	13.90	-12	4,631	-0.26%
2019/02/21	106	14.42	92	14.31	14.20	14	4,791	0.29%	大買/
2019/02/20	1	13.30	129	13.59	13.80	-128	4,419	-2.90%	大賣/鉅額交易
2019/02/19	2	13.45	28	13.58	13.40	-26	4,383	-0.59%
2019/02/18	95	13.54	16	13.58	13.30	79	4,282	1.84%
2019/02/15	137	13.38	203	13.34	13.50	-66	4,257	-1.55%	大買/大賣/
2019/02/14	162	13.01	425	12.90	13.30	-263	3,899	-6.75%	大買/大賣/鉅額交易
2019/02/13	50	11.90	3	12.07	12.10	47	3,326	1.41%
2019/02/12	0	0.00	30	11.75	11.85	-30	3,301	-0.91%
2019/02/11	158	11.72	23	11.80	11.60	135	3,355	4.02%	大買/鉅額交易
2019/01/30	30	11.55	30	11.60	11.60	0	3,357	0.00%
2019/01/29	29	11.83	1	11.65	11.65	28	3,475	0.81%
2019/01/28	50	11.95	3	12.05	12.00	47	3,462	1.36%
2019/01/25	90	12.01	2	12.00	11.95	88	3,530	2.49%
2019/01/24	141	12.03	0	0.00	11.95	141	3,561	3.96%	大買/鉅額交易
2019/01/23	0	0.00	1	12.10	11.95	-1	3,627	-0.03%
2019/01/22	1	12.00	1	11.80	11.80	0	3,580	0.00%
2019/01/21	2	12.10	0	0.00	12.00	2	3,609	0.06%
2019/01/18	1	11.85	1	11.80	11.85	0	3,631	0.00%
2019/01/17	1	11.95	3	11.75	11.75	-2	3,718	-0.05%
2019/01/16	11	12.29	1	11.95	11.95	10	3,757	0.27%
2019/01/15	0	0.00	1	12.00	12.00	-1	3,741	-0.03%
2019/01/14	0	0.00	25	11.95	11.95	-25	3,748	-0.67%
2019/01/11	45	11.95	16	11.90	11.85	29	3,767	0.77%
2019/01/10	6	12.30	8	12.18	12.15	-2	3,805	-0.05%
2019/01/09	16	12.21	12	12.15	12.10	4	3,700	0.11%
2019/01/08	1	11.50	5	11.70	11.95	-4	3,617	-0.11%
2019/01/07	0	0.00	32	11.50	11.45	-32	3,607	-0.89%
2019/01/04	11	11.08	5	11.20	11.20	6	3,657	0.16%
2019/01/03	22	11.35	2	11.43	11.30	20	3,719	0.54%
2019/01/02	0	0.00	1	11.50	11.40	-1	3,756	-0.03%
2018/12/28	1	11.20	1	11.20	11.20	0	3,732	0.00%
2018/12/26	0	0.00	3	10.95	10.95	-3	3,822	-0.08%
2018/12/25	1	11.25	1	11.15	11.15	0	3,873	0.00%
2018/12/24	0	0.00	40	11.15	11.25	-40	3,960	-1.01%
2018/12/22	2	11.13	1	11.05	11.05	1	4,167	0.02%
2018/12/21	2	11.15	2	11.25	11.25	0	4,641	0.00%
2018/12/20	2	11.33	0	0.00	11.15	2	4,676	0.04%
2018/12/19	2	11.40	0	0.00	11.45	2	4,823	0.04%
2018/12/18	1	11.55	12	11.45	11.45	-11	4,927	-0.22%
2018/12/17	1	11.80	2	11.65	11.65	-1	4,962	-0.02%
2018/12/14	1	11.80	1	11.70	11.70	0	4,984	0.00%
2018/12/13	1	12.10	0	0.00	11.90	1	4,992	0.02%
2018/12/12	1	11.75	1	11.95	11.90	0	4,985	0.00%
2018/12/11	1	11.65	1	11.50	11.50	0	4,952	0.00%
2018/12/10	1	11.55	1	11.50	11.50	0	5,190	0.00%
2018/12/07	0	0.00	2	11.80	11.80	-2	5,337	-0.04%
2018/12/06	4	11.71	1	11.45	11.45	3	5,373	0.06%
2018/12/05	3	12.15	4	12.25	12.25	-1	5,403	-0.02%
2018/12/04	1	12.55	3	12.48	12.45	-2	5,557	-0.04%
2018/12/03	1	12.50	1	12.45	12.45	0	5,681	0.00%
2018/11/30	17	12.54	1	12.10	12.10	16	5,737	0.28%
2018/11/29	0	0.00	6	12.43	12.55	-6	5,547	-0.11%
2018/11/28	0	0.00	4	12.10	12.15	-4	5,492	-0.07%
2018/11/27	6	11.79	2	11.85	11.85	4	5,488	0.07%
2018/11/26	1	11.80	10	11.65	11.60	-9	5,495	-0.16%
2018/11/23	6	11.68	3	11.63	11.60	3	5,515	0.05%
2018/11/22	3	11.88	14	12.13	11.70	-11	5,509	-0.20%
2018/11/21	16	11.98	9	11.99	12.00	7	5,440	0.13%
2018/11/20	9	12.07	9	12.22	12.15	0	5,402	0.00%
2018/11/19	0	0.00	2	11.53	11.60	-2	5,232	-0.04%
2018/11/16	1	11.25	23	11.33	11.25	-22	5,282	-0.42%
2018/11/15	1	11.00	6	11.09	11.20	-5	5,284	-0.09%
2018/11/14	3	10.95	3	11.10	11.00	0	5,706	0.00%
2018/11/13	3	10.43	2	10.60	10.75	1	5,712	0.02%
2018/11/12	2	10.83	2	10.75	10.75	0	5,819	0.00%
2018/11/09	7	11.19	3	11.00	11.00	4	6,495	0.06%
2018/11/08	3	11.25	2	11.10	11.10	1	6,657	0.02%
2018/11/07	1	11.10	4	11.13	11.10	-3	6,825	-0.04%
2018/11/06	19	11.26	3	11.00	11.00	16	7,162	0.22%
2018/11/05	2	10.40	1	10.50	10.50	1	7,463	0.01%
2018/11/02	6	10.60	4	10.80	10.60	2	7,525	0.03%
2018/11/01	5	10.25	5	10.25	10.25	0	7,496	0.00%
2018/10/31	2	10.30	0	0.00	10.20	2	7,509	0.03%
2018/10/30	10	9.65	19	9.64	9.80	-9	7,544	-0.12%
2018/10/29	15	9.51	4	9.50	9.45	11	7,531	0.15%
2018/10/26	13	9.63	49	9.92	9.60	-36	7,602	-0.47%
2018/10/25	31	10.13	17	10.07	9.95	14	7,731	0.18%
2018/10/24	4	11.08	1	11.05	11.05	3	7,651	0.04%
2018/10/23	6	11.38	5	11.05	11.05	1	7,627	0.01%
2018/10/22	2	11.18	2	11.33	11.35	0	7,663	0.00%
2018/10/19	1	10.90	1	11.20	11.15	0	7,666	0.00%
2018/10/18	2	11.25	7	11.24	11.20	-5	7,659	-0.07%
2018/10/17	11	11.44	1	11.10	11.10	10	7,625	0.13%
2018/10/16	1	10.85	1	11.50	11.20	0	7,669	0.00%
2018/10/15	1	11.40	2	11.45	11.40	-1	7,714	-0.01%
2018/10/12	9	11.08	8	11.31	11.40	1	7,700	0.01%
2018/10/11	24	11.63	12	11.55	11.55	12	7,646	0.16%
2018/10/09	3	12.88	32	13.00	12.80	-29	7,611	-0.38%
2018/10/08	0	0.00	1	12.90	13.00	-1	7,590	-0.01%
2018/10/05	10	13.12	5	13.15	12.85	5	7,612	0.07%
2018/10/04	7	14.00	12	13.85	13.75	-5	7,692	-0.06%
2018/10/03	7	14.34	6	14.00	14.00	1	7,693	0.01%
2018/10/02	3	14.50	1	14.65	14.40	2	7,712	0.03%
2018/10/01	7	14.52	21	14.53	14.60	-14	7,767	-0.18%
2018/09/28	104	14.55	60	14.51	14.75	44	7,659	0.57%	大買/
2018/09/27	6	13.81	7	13.88	13.90	-1	7,228	-0.01%
2018/09/26	13	13.94	7	13.88	13.85	6	7,241	0.08%
2018/09/25	1	13.65	6	13.67	13.65	-5	7,153	-0.07%
2018/09/20	4	13.13	1	13.10	13.15	3	7,071	0.04%
2018/09/19	2	13.40	5	13.51	13.40	-3	7,074	-0.04%
2018/09/18	4	13.38	0	0.00	13.30	4	7,094	0.06%
2018/09/14	31	13.77	12	13.64	13.85	19	7,143	0.27%
2018/09/13	4	13.60	5	13.85	13.85	-1	7,001	-0.01%
2018/09/12	3	12.27	5	12.46	12.60	-2	6,890	-0.03%
2018/09/11	1	12.15	8	12.30	12.50	-7	7,002	-0.10%
2018/09/10	18	12.26	205	12.04	12.00	-187	7,069	-2.65%	大賣/鉅額交易
2018/09/07	19	13.94	12	13.45	13.30	7	7,256	0.10%
2018/09/06	29	14.37	2	14.20	14.20	27	7,189	0.38%
2018/09/05	104	15.25	4	15.13	15.00	100	7,131	1.40%	大買/
2018/09/04	2	14.93	2	15.00	15.00	0	7,254	0.00%
2018/09/03	2	15.08	1	15.20	14.90	1	7,778	0.01%
2018/08/31	5	15.23	5	15.29	15.35	0	8,133	0.00%
2018/08/29	0	0.00	10	15.25	15.30	-10	8,471	-0.12%
2018/08/28	4	15.45	1	15.50	15.25	3	8,573	0.03%
2018/08/27	2	15.38	12	15.36	15.40	-10	8,625	-0.12%
2018/08/24	5	15.23	1	15.25	15.25	4	8,703	0.05%
2018/08/23	36	15.36	12	15.35	15.25	24	8,753	0.27%
2018/08/22	14	15.55	12	15.52	15.60	2	8,874	0.02%
2018/08/21	40	15.67	16	15.88	15.95	24	8,914	0.27%
2018/08/20	22	15.02	22	15.00	15.20	0	8,707	0.00%
2018/08/17	33	15.55	26	15.64	15.30	7	9,062	0.08%
2018/08/16	51	15.52	39	15.62	15.80	12	9,272	0.13%
2018/08/15	48	15.50	59	15.49	15.30	-11	8,860	-0.12%
2018/08/14	16	15.37	57	15.49	15.65	-41	9,143	-0.45%
2018/08/13	112.3	15.13	76	15.34	15.50	36.3	9,031	0.40%	大買/
2018/08/10	79	15.17	24	15.15	15.25	55	8,692	0.63%
2018/08/09	8	14.10	0	0.00	14.55	8	8,364	0.10%
2018/08/08	5	14.49	0	0.00	14.35	5	8,377	0.06%
2018/08/07	2	14.25	2	14.60	14.60	0	8,412	0.00%
2018/08/06	13	14.50	0	0.00	14.40	13	8,487	0.15%
2018/08/02	16	14.85	10	14.60	14.65	6	8,586	0.07%
2018/08/01	20	15.08	26	15.18	15.10	-6	8,814	-0.07%
2018/07/31	3	14.37	0	0.00	14.50	3	8,818	0.03%
2018/07/30	1	14.40	0	0.00	14.40	1	8,857	0.01%
2018/07/27	2	14.70	1	14.75	14.60	1	8,867	0.01%
2018/07/26	30	14.53	4	14.55	14.45	26	8,972	0.29%
2018/07/25	0	0.00	2	14.55	14.50	-2	9,023	-0.02%
2018/07/24	0	0.00	4	14.38	14.55	-4	9,186	-0.04%
2018/07/23	7	14.01	30	14.25	13.90	-23	9,185	-0.25%
2018/07/20	6	14.36	0	0.00	14.40	6	9,219	0.07%
2018/07/19	2	14.50	1	14.65	14.65	1	9,266	0.01%
2018/07/18	0	0.00	10	14.70	14.50	-10	9,384	-0.11%
2018/07/17	14	14.54	0	0.00	14.40	14	9,437	0.15%
2018/07/16	1	14.90	1	14.95	14.90	0	9,511	0.00%
2018/07/13	0	0.00	2	14.75	14.80	-2	9,523	-0.02%
2018/07/12	0	0.00	2	14.48	14.55	-2	9,516	-0.02%
2018/07/11	0	0.00	1	14.35	14.35	-1	9,419	-0.01%
2018/07/10	40	14.15	16	14.19	14.50	24	9,463	0.25%
2018/07/09	16	14.14	15	14.08	14.00	1	9,512	0.01%
2018/07/06	13	15.13	9	15.43	15.35	4	10,175	0.04%
2018/07/05	14	16.09	7	15.96	15.70	7	10,284	0.07%
2018/07/04	10	16.03	1	16.00	16.00	9	10,408	0.09%
2018/07/03	22	16.27	3	16.38	16.05	19	10,391	0.18%
2018/07/02	1	16.80	4	16.86	16.65	-3	10,387	-0.03%
2018/06/29	3	16.70	0	0.00	16.75	3	10,472	0.03%
2018/06/28	4	16.30	1	16.50	16.50	3	10,652	0.03%
2018/06/26	3	16.62	0	0.00	16.60	3	10,954	0.03%
2018/06/25	3	17.20	2	17.25	17.05	1	10,964	0.01%
2018/06/22	5	17.35	10	17.35	17.35	-5	10,985	-0.05%
2018/06/21	7	17.75	1	17.85	17.65	6	10,960	0.05%
2018/06/20	11	18.10	27	17.90	17.80	-16	11,059	-0.14%
2018/06/19	1	18.70	2	18.55	18.35	-1	11,059	-0.01%
2018/06/15	6	18.65	35	18.75	18.70	-29	11,049	-0.26%
2018/06/14	5	18.15	3	18.05	18.05	2	10,765	0.02%
2018/06/13	15	18.26	4	18.11	18.10	11	10,770	0.10%
2018/06/12	9	18.58	2	18.80	18.25	7	10,901	0.06%
2018/06/11	67	19.21	111	19.39	18.95	-44	11,008	-0.40%	大賣/
2018/06/08	24	19.11	42	19.02	19.10	-18	10,514	-0.17%
2018/06/07	19	18.35	33	18.42	18.20	-14	10,240	-0.14%
2018/06/06	33	18.34	6	18.33	18.20	27	10,180	0.27%
2018/06/05	1	17.95	2	18.20	17.85	-1	10,018	-0.01%
2018/06/04	0	0.00	10	18.19	17.90	-10	10,002	-0.10%
2018/06/01	1	17.85	0	0.00	17.85	1	10,038	0.01%
2018/05/31	15	17.74	4	17.85	17.50	11	10,315	0.11%
2018/05/30	5	17.69	3	17.70	17.60	2	10,292	0.02%
2018/05/29	13	18.13	13	18.35	17.85	0	10,147	0.00%
2018/05/28	9	18.12	22	18.11	18.00	-13	10,069	-0.13%
2018/05/25	28	18.46	13	18.57	18.10	15	10,085	0.15%
2018/05/24	34	17.93	20	18.00	17.75	14	9,745	0.14%
2018/05/23	131	17.55	41	17.65	17.30	90	9,606	0.94%	大買/
2018/05/22	38	17.28	49	17.39	17.80	-11	9,825	-0.11%
2018/05/21	7	16.27	1	16.25	16.20	6	9,506	0.06%
2018/05/18	9	15.86	0	0.00	15.70	9	9,524	0.09%
2018/05/16	1	15.90	0	0.00	15.85	1	9,950	0.01%
2018/05/15	3	16.20	2	16.25	16.10	1	10,144	0.01%
2018/05/14	2	16.55	3	16.60	16.55	-1	10,497	-0.01%
2018/05/11	3	16.33	1	16.30	16.25	2	10,575	0.02%
2018/05/10	0	0.00	1	16.25	16.20	-1	10,672	-0.01%
2018/05/09	13	16.60	12	16.50	16.45	1	10,885	0.01%
2018/05/08	13	16.23	18	16.29	16.35	-5	10,992	-0.05%
2018/05/07	0	0.00	1	16.10	15.90	-1	11,966	-0.01%
2018/05/04	4	15.80	2	15.90	15.80	2	12,170	0.02%
2018/05/03	0	0.00	5	16.16	15.90	-5	12,251	-0.04%
2018/05/02	2	15.80	0	0.00	15.85	2	12,249	0.02%
2018/04/30	29	16.07	10	15.70	15.90	19	12,346	0.15%
2018/04/27	10	15.60	11	15.69	15.60	-1	12,556	-0.01%
2018/04/26	53	15.86	41	15.85	15.30	12	12,713	0.09%
2018/04/25	17	15.96	30	16.14	16.30	-13	12,815	-0.10%
2018/04/24	19	15.98	0	0.00	15.85	19	13,156	0.14%
2018/04/23	12	17.06	0	0.00	16.90	12	14,917	0.08%
2018/04/20	3	17.67	2	17.80	17.55	1	15,679	0.01%
2018/04/19	9	17.77	0	0.00	17.70	9	15,685	0.06%
2018/04/18	1	17.75	10	17.95	17.75	-9	15,798	-0.06%
2018/04/17	17	17.84	5	17.55	17.55	12	16,022	0.07%
2018/04/16	21	18.35	20	18.45	18.30	1	16,093	0.01%
2018/04/13	22	18.53	13	18.17	18.15	9	16,227	0.06%
2018/04/12	36	18.95	35	19.11	18.50	1	16,365	0.01%
2018/04/11	2	18.00	39	18.38	18.60	-37	15,701	-0.24%
2018/04/10	4	16.89	2	16.75	16.95	2	15,752	0.01%
2018/04/09	6	16.62	3	16.65	16.55	3	15,993	0.02%
2018/04/03	31	16.75	2	16.90	17.00	29	16,127	0.18%
2018/04/02	20	17.03	3	16.83	16.80	17	16,570	0.10%
2018/03/31	39	16.72	23	16.75	16.55	16	17,177	0.09%
2018/03/30	16	17.28	11	17.33	17.10	5	17,208	0.03%
2018/03/29	6	17.70	11	17.70	17.75	-5	17,274	-0.03%
2018/03/28	3	18.20	17	18.34	18.10	-14	17,640	-0.08%
2018/03/27	1	18.45	4	18.55	18.40	-3	18,281	-0.02%
2018/03/26	26	17.84	24	17.93	18.15	2	18,534	0.01%
2018/03/23	26	17.23	24	17.35	17.60	2	19,248	0.01%
2018/03/22	30	18.71	26	18.52	18.15	4	20,224	0.02%
2018/03/21	1	19.20	2	19.08	18.95	-1	21,539	0.00%
2018/03/20	5	18.96	2	19.05	18.90	3	22,813	0.01%
2018/03/19	12	19.04	1	19.20	18.95	11	22,827	0.05%
2018/03/16	16	19.58	13	19.51	19.25	3	22,807	0.01%
2018/03/15	68	19.43	87	19.41	19.30	-19	22,687	-0.08%
2018/03/14	3	18.92	2	18.95	18.90	1	22,511	0.00%
2018/03/13	11	19.18	41	19.18	19.05	-30	22,560	-0.13%
2018/03/12	33	18.94	21	18.89	18.85	12	22,635	0.05%
2018/03/09	2	19.03	24	19.09	19.00	-22	22,794	-0.10%
2018/03/08	14	19.09	25	19.14	19.05	-11	22,885	-0.05%
2018/03/07	19	19.05	4	19.29	18.85	15	23,098	0.06%
2018/03/06	18	19.78	10	19.74	19.50	8	23,089	0.03%
2018/03/05	6	19.11	4	19.13	19.00	2	24,155	0.01%
2018/03/02	3	19.17	17	19.19	19.05	-14	26,818	-0.05%
2018/03/01	14	19.22	6	19.26	19.20	8	28,230	0.03%
2018/02/27	4	19.43	5	19.58	19.20	-1	28,890	0.00%
2018/02/26	6	19.15	3	19.25	18.95	3	30,922	0.01%
2018/02/23	24	19.32	12	19.42	19.25	12	32,310	0.04%
2018/02/22	133	19.22	157	19.14	19.35	-24	32,584	-0.07%	大買/大賣/
2018/02/21	6	18.32	10	18.06	18.45	-4	32,760	-0.01%
2018/02/12	5	17.25	5	17.71	17.45	0	32,731	0.00%
2018/02/09	73	17.25	27	16.88	17.25	46	32,766	0.14%
2018/02/08	54	17.95	26	18.19	17.75	28	32,672	0.09%
2018/02/07	114	19.33	118	19.58	18.90	-4	32,557	-0.01%	大買/大賣/
2018/02/06	194	19.36	113	19.05	18.85	81	32,463	0.25%	大買/大賣/
2018/02/05	24	20.58	21	20.66	20.90	3	32,221	0.01%
2018/02/02	108	21.70	59	21.66	21.50	49	32,371	0.15%	大買/
2018/02/01	110	21.68	50	21.79	21.40	60	32,749	0.18%	大買/
2018/01/31	115	21.85	100	21.75	21.65	15	34,120	0.04%	大買/
2018/01/30	76	22.22	166	21.96	21.60	-90	36,388	-0.25%	大賣/
2018/01/29	6	21.22	13	20.83	21.20	-7	37,916	-0.02%
2018/01/26	17	20.41	9	20.60	20.35	8	37,889	0.02%
2018/01/25	63	20.43	28	21.01	20.30	35	39,433	0.09%
2018/01/24	56	20.93	44	20.93	20.90	12	39,723	0.03%
2018/01/23	73	21.18	32	21.31	20.65	41	39,770	0.10%
2018/01/22	65	20.50	8	20.83	20.50	57	39,783	0.14%
2018/01/19	46	20.95	72	21.08	21.00	-26	40,304	-0.06%
2018/01/18	52	21.59	58	21.66	20.90	-6	40,401	-0.01%
2018/01/17	169	22.19	255	22.27	21.85	-86	40,078	-0.21%	大買/大賣/
2018/01/16	57	20.94	90	21.02	21.85	-33	38,351	-0.09%
2018/01/15	7	19.94	26	20.00	19.90	-19	37,552	-0.05%
2018/01/12	32	20.19	6	20.14	19.90	26	37,450	0.07%
2018/01/11	8	19.89	7	20.12	19.90	1	37,492	0.00%
2018/01/10	32	19.85	13	19.82	19.50	19	37,260	0.05%
2018/01/09	13	19.58	13	19.70	19.55	0	37,265	0.00%
2018/01/08	22	20.34	39	20.38	19.95	-17	37,090	-0.05%
2018/01/05	29	20.93	12	20.88	20.75	17	36,890	0.05%
2018/01/04	58	20.97	33	21.03	20.90	25	36,732	0.07%
2018/01/03	12	20.87	30	21.19	20.85	-18	36,515	-0.05%
2018/01/02	14	20.27	26	20.40	20.35	-12	36,121	-0.03%