輔信 (2405)-美好-蘆洲券商分點個股進出

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
17.90
漲跌
▼0.15
漲幅
-0.83%
成交量
1,682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:13:35(已收盤)

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

輔信 (2405)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	17.95	17.90	-1	11,077	-0.01%
2024/04/29	1	18.05	1	18.05	18.05	0	11,138	0.00%
2024/04/26	0	0.00	31	18.00	17.90	-31	11,255	-0.28%
2024/04/25	0	0.00	1	17.65	17.80	-1	11,338	-0.01%
2024/04/24	15	17.88	10	17.92	17.95	5	11,460	0.04%
2024/04/23	5	17.45	3	17.53	17.50	2	11,593	0.02%
2024/04/22	14	17.59	0	0.00	17.35	14	12,099	0.12%
2024/04/19	12	18.02	9	18.08	18.05	3	12,123	0.02%
2024/04/18	5	18.80	49	18.78	18.65	-44	12,085	-0.36%
2024/04/17	2	18.70	2	18.65	18.70	0	12,082	0.00%
2024/04/16	2	18.28	0	0.00	18.10	2	12,067	0.02%
2024/04/15	6	19.38	20	19.45	19.20	-14	11,977	-0.12%
2024/04/12	7	19.64	23	19.87	19.95	-16	11,939	-0.13%
2024/04/11	1	19.55	6	19.49	19.50	-5	11,835	-0.04%
2024/04/10	3	19.60	41	19.65	19.60	-38	11,896	-0.32%
2024/04/09	0	0.00	3	19.32	19.20	-3	11,990	-0.03%
2024/04/08	23	19.43	28	19.41	19.10	-5	12,006	-0.04%
2024/04/03	1	18.90	2	18.90	18.85	-1	11,959	-0.01%
2024/04/02	19	19.17	5	19.18	19.15	14	12,401	0.11%
2024/04/01	2	19.25	0	0.00	19.25	2	13,872	0.01%
2024/03/29	20	19.15	0	0.00	19.10	20	15,061	0.13%
2024/03/28	10	19.35	9	19.28	19.20	1	15,340	0.01%
2024/03/27	7	19.39	35	19.55	19.35	-28	15,290	-0.18%
2024/03/26	22	18.74	1	18.80	18.70	21	15,017	0.14%
2024/03/25	21	19.10	6	19.15	19.20	15	14,966	0.10%
2024/03/22	17	19.11	86	19.05	19.00	-69	14,960	-0.46%
2024/03/21	199.5	19.94	30	19.41	19.40	169.5	14,837	1.14%	大買/鉅額交易
2024/03/20	74	19.38	150	20.05	20.40	-76	14,056	-0.54%	大賣/
2024/03/19	13	18.84	12	18.55	18.55	1	13,657	0.01%
2024/03/18	3	18.65	7	18.71	18.80	-4	13,687	-0.03%
2024/03/15	0	0.00	6	18.14	18.20	-6	13,685	-0.04%
2024/03/14	28	18.36	5	18.35	18.25	23	13,739	0.17%
2024/03/13	16	18.41	3	18.48	18.50	13	14,020	0.09%
2024/03/12	3	19.18	9	19.14	19.05	-6	14,044	-0.04%
2024/03/11	6.3	18.93	9	18.85	18.85	-2.7	14,037	-0.02%
2024/03/08	24	18.59	52	18.48	18.50	-28	14,043	-0.20%
2024/03/07	151	19.30	14	19.18	19.05	137	14,091	0.97%	大買/鉅額交易
2024/03/06	63	19.76	52	20.13	19.90	11	14,414	0.08%
2024/03/05	22	19.68	8	19.91	19.85	14	14,325	0.10%
2024/03/04	19	20.23	51	20.41	20.15	-32	14,294	-0.22%
2024/03/01	44	20.13	8	20.16	20.05	36	14,364	0.25%
2024/02/29	136	20.32	71	20.88	20.45	65	14,458	0.45%	大買/
2024/02/27	201	20.50	196	20.61	20.50	5	14,422	0.03%	大買/大賣/
2024/02/26	226.2	21.22	301	21.36	21.10	-74.8	14,292	-0.52%	大買/大賣/
2024/02/23	150.5	20.34	105	20.48	20.55	45.5	14,304	0.32%	大買/大賣/
2024/02/22	5	19.50	21	19.50	19.30	-16	14,664	-0.11%
2024/02/21	8	18.66	139	19.08	19.15	-131	14,812	-0.88%	大賣/鉅額交易
2024/02/20	227	19.78	139	20.30	18.80	88	14,974	0.59%	大買/大賣/
2024/02/19	110	19.55	86	19.17	19.10	24	13,972	0.17%	大買/
2024/02/16	115	18.86	138	19.09	18.80	-23	13,595	-0.17%	大買/大賣/
2024/02/15	0	0.00	28	17.76	18.15	-28	13,208	-0.21%
2024/02/05	8	17.03	0	0.00	16.90	8	12,984	0.06%
2024/02/02	10	17.10	3	17.22	17.15	7	12,984	0.05%
2024/02/01	8	17.07	0	0.00	17.10	8	13,003	0.06%
2024/01/31	3	17.12	0	0.00	17.10	3	13,022	0.02%
2024/01/30	0	0.00	2	17.35	17.35	-2	13,018	-0.02%
2024/01/29	3	17.30	2	17.50	17.50	1	13,036	0.01%
2024/01/26	15	17.42	3	17.52	17.45	12	13,029	0.09%
2024/01/25	12	17.61	0	0.00	17.55	12	13,033	0.09%
2024/01/24	111	17.95	1	17.80	17.80	110	13,078	0.84%	大買/鉅額交易
2024/01/23	10	17.80	10	17.85	17.90	0	13,110	0.00%
2024/01/22	10	17.90	26	17.86	17.80	-16	13,204	-0.12%
2024/01/19	16	17.36	20	17.35	17.30	-4	13,170	-0.03%
2024/01/18	16	17.48	15	17.87	17.40	1	13,357	0.01%
2024/01/17	19	17.64	5	17.96	17.45	14	13,803	0.10%
2024/01/16	46	18.28	23	18.16	17.85	23	14,075	0.16%
2024/01/15	16	17.60	26	17.75	17.95	-10	13,580	-0.07%
2024/01/12	20	17.20	2	17.15	17.15	18	13,488	0.13%
2024/01/11	1	17.60	2	17.70	17.55	-1	13,436	-0.01%
2024/01/10	3	17.38	15	17.60	17.50	-12	13,440	-0.09%
2024/01/09	12	17.44	2	17.38	17.35	10	13,398	0.07%
2024/01/08	2	17.80	4	18.20	17.80	-2	13,353	-0.01%
2024/01/05	1	18.00	6	18.00	17.85	-5	13,374	-0.04%
2024/01/04	5	17.83	1	17.70	17.75	4	13,373	0.03%
2024/01/03	48	18.28	9	18.33	18.20	39	13,360	0.29%
2024/01/02	4	18.28	4	18.08	18.05	0	13,194	0.00%
2023/12/29	61	18.40	2	18.43	18.15	59	13,213	0.45%
2023/12/28	7	18.49	914	18.56	18.30	-907	13,146	-6.90%	大賣/鉅額交易
2023/12/27	144	18.99	49	19.32	19.05	95	12,781	0.74%	大買/
2023/12/26	930	19.24	126	19.04	19.15	804	11,542	6.97%	大買/大賣/鉅額交易
2023/12/25	96	17.28	67	17.45	17.65	29	10,445	0.28%
2023/12/22	0	0.00	1	16.65	16.55	-1	10,218	-0.01%
2023/12/21	7	16.53	0	0.00	16.50	7	10,286	0.07%
2023/12/20	4	16.76	2	16.63	16.70	2	10,333	0.02%
2023/12/19	11	16.50	15	16.47	16.45	-4	10,377	-0.04%
2023/12/18	5	16.80	0	0.00	16.80	5	10,380	0.05%
2023/12/15	22	16.97	1	17.20	16.90	21	10,494	0.20%
2023/12/14	7	17.38	13	17.32	17.10	-6	10,539	-0.06%
2023/12/13	9	17.82	2	17.90	17.65	7	10,516	0.07%
2023/12/12	8	17.68	10	17.60	17.60	-2	10,777	-0.02%
2023/12/11	42	17.77	46	17.70	17.60	-4	10,894	-0.04%
2023/12/08	16	17.61	35	17.63	17.80	-19	11,010	-0.17%
2023/12/07	21	16.80	2	17.15	17.15	19	11,079	0.17%
2023/12/06	32	17.00	6	16.95	16.90	26	11,840	0.22%
2023/12/05	2	17.15	1	16.95	16.90	1	12,148	0.01%
2023/12/04	82	17.46	3	17.28	17.20	79	12,084	0.65%
2023/12/01	53	18.05	67	17.94	17.95	-14	11,897	-0.12%
2023/11/30	8	17.63	3	17.58	17.45	5	11,403	0.04%
2023/11/29	12	17.66	12	17.55	17.60	0	11,334	0.00%
2023/11/28	14	17.24	29	17.18	17.25	-15	11,194	-0.13%
2023/11/27	52	17.35	67	17.67	17.30	-15	11,000	-0.14%
2023/11/24	62	17.11	28	17.50	17.50	34	10,764	0.32%
2023/11/22	61	17.90	73	18.24	17.90	-12	10,301	-0.12%
2023/11/21	22	18.11	187	17.86	18.05	-165	9,476	-1.74%	大賣/鉅額交易
2023/11/20	56	16.82	70	17.12	16.90	-14	8,487	-0.16%
2023/11/17	72	16.21	70	16.26	16.55	2	8,165	0.02%
2023/11/16	0	0.00	5	15.45	15.45	-5	7,829	-0.06%
2023/11/15	1	15.35	0	0.00	15.25	1	7,844	0.01%
2023/11/14	1	15.40	6	15.24	15.20	-5	7,864	-0.06%
2023/11/13	5	15.25	1	15.40	15.20	4	7,891	0.05%
2023/11/10	4	15.26	0	0.00	15.20	4	7,894	0.05%
2023/11/09	10	15.70	0	0.00	15.65	10	7,868	0.13%
2023/11/08	1	16.60	1	16.00	16.00	0	7,874	0.00%
2023/11/06	1	16.25	51	16.20	16.15	-50	7,935	-0.63%
2023/11/03	2	15.83	1	15.90	15.90	1	7,937	0.01%
2023/11/02	0	0.00	3	15.88	15.80	-3	7,987	-0.04%
2023/11/01	52	15.75	15	16.23	15.55	37	8,008	0.46%
2023/10/31	1	16.55	1	16.30	16.25	0	7,954	0.00%
2023/10/30	11	16.65	103	16.47	16.50	-92	8,010	-1.15%	大賣/
2023/10/27	10	16.19	1	16.25	16.15	9	7,968	0.11%
2023/10/26	53	16.60	52	16.98	16.25	1	8,143	0.01%
2023/10/25	68	16.89	3	16.78	16.65	65	8,187	0.79%
2023/10/24	20	16.55	21	16.75	16.75	-1	8,231	-0.01%
2023/10/23	0	0.00	1	14.90	15.25	-1	9,056	-0.01%
2023/10/20	1	14.65	1	14.65	14.75	0	9,430	0.00%
2023/10/19	1	14.90	2	15.08	14.90	-1	9,702	-0.01%
2023/10/18	23	15.17	1	15.20	14.90	22	10,122	0.22%
2023/10/17	2	15.38	12	15.35	15.35	-10	10,918	-0.09%
2023/10/16	13	15.42	0	0.00	15.40	13	11,423	0.11%
2023/10/13	21	15.71	1	16.25	15.75	20	11,534	0.17%
2023/10/12	7	16.32	12	16.39	16.20	-5	11,490	-0.04%
2023/10/11	1	16.30	2	16.30	16.00	-1	11,465	-0.01%
2023/10/06	11	16.60	4	16.60	16.65	7	11,430	0.06%
2023/10/05	8	16.66	2	16.50	16.35	6	11,382	0.05%
2023/10/04	33	16.38	138	16.33	16.45	-105	11,314	-0.93%	大賣/鉅額交易
2023/10/03	1	16.30	60	16.44	16.25	-59	11,322	-0.52%
2023/10/02	3	16.62	6	16.65	16.65	-3	11,301	-0.03%
2023/09/28	6	16.26	1	16.25	16.25	5	11,102	0.05%
2023/09/27	2	16.03	1	15.90	15.90	1	11,050	0.01%
2023/09/26	52	16.01	4	15.86	15.80	48	11,060	0.43%
2023/09/25	58	16.10	5	16.04	16.10	53	11,084	0.48%
2023/09/22	22	15.98	6	15.76	16.05	16	11,063	0.14%
2023/09/21	6	15.64	30	15.55	15.60	-24	11,061	-0.22%
2023/09/20	7	15.79	3	15.87	15.75	4	11,230	0.04%
2023/09/19	64	16.07	13	16.00	16.00	51	11,290	0.45%
2023/09/18	6	15.98	44	15.96	15.85	-38	11,475	-0.33%
2023/09/15	117	16.10	57	16.56	16.25	60	11,741	0.51%	大買/
2023/09/14	5	15.74	18	15.86	15.70	-13	11,824	-0.11%
2023/09/13	67	15.61	4	15.59	15.65	63	11,935	0.53%
2023/09/12	2	15.88	4	15.94	15.60	-2	12,010	-0.02%
2023/09/11	36	15.87	74	16.11	16.05	-38	11,731	-0.32%
2023/09/08	16	14.89	3	14.90	15.15	13	11,132	0.12%
2023/09/05	1	14.00	1	14.10	14.10	0	10,751	0.00%
2023/09/04	2	13.70	5	13.80	13.85	-3	10,729	-0.03%
2023/09/01	1	14.00	0	0.00	13.95	1	10,700	0.01%
2023/08/30	20	14.20	0	0.00	14.20	20	10,678	0.19%
2023/08/28	1	14.20	0	0.00	14.20	1	10,651	0.01%
2023/08/24	0	0.00	2	15.15	14.90	-2	10,582	-0.02%
2023/08/21	0	0.00	2	15.00	14.95	-2	10,502	-0.02%
2023/08/18	0	0.00	1	14.95	14.55	-1	10,477	-0.01%
2023/08/17	1	15.00	6	14.85	14.95	-5	10,451	-0.05%
2023/08/16	1	14.20	20	14.35	14.45	-19	10,395	-0.18%
2023/08/15	0	0.00	4	14.50	14.50	-4	10,366	-0.04%
2023/08/14	1	14.10	0	0.00	14.20	1	10,341	0.01%
2023/08/11	8	14.74	5	14.83	14.50	3	10,290	0.03%
2023/08/10	2	14.80	9	15.18	14.80	-7	10,203	-0.07%
2023/08/09	4	15.00	2	15.15	14.90	2	10,106	0.02%
2023/08/08	7	15.15	2	15.60	15.20	5	10,048	0.05%
2023/08/07	1	15.25	22	15.30	15.25	-21	9,989	-0.21%
2023/08/04	1	14.90	0	0.00	15.15	1	9,921	0.01%
2023/08/02	29	15.23	30	14.95	15.05	-1	9,869	-0.01%
2023/07/31	10	15.85	0	0.00	15.65	10	9,589	0.10%
2023/07/28	107	16.14	1	16.15	16.10	106	9,302	1.14%	大買/鉅額交易
2023/07/27	57	17.11	151	17.56	16.95	-94	8,969	-1.05%	大賣/
2023/07/26	226	17.12	156	17.29	17.10	70	8,348	0.84%	大買/大賣/
2023/07/25	26	15.25	81	16.06	16.65	-55	7,099	-0.77%
2023/07/24	32	15.31	46	15.38	15.35	-14	6,678	-0.21%
2023/07/21	45	15.61	2	15.85	15.00	43	6,374	0.67%
2023/07/20	115	15.61	142	15.85	16.15	-27	5,937	-0.45%	大買/大賣/
2023/07/19	0	0.00	23	14.93	15.25	-23	5,092	-0.45%
2023/07/18	55	14.10	38	14.07	13.90	17	4,587	0.37%
2023/07/14	3	13.50	5	13.74	13.65	-2	4,502	-0.04%
2023/07/13	0	0.00	11	13.70	13.70	-11	4,502	-0.24%
2023/07/12	10	13.25	0	0.00	13.25	10	4,435	0.23%
2023/07/11	4	13.55	20	13.58	13.45	-16	4,407	-0.36%
2023/07/10	14	13.72	0	0.00	13.55	14	4,412	0.32%
2023/07/07	39	14.41	0	0.00	14.30	39	4,315	0.90%
2023/07/06	7	14.66	7	14.92	14.75	0	4,227	0.00%
2023/07/05	0	0.00	38	14.89	14.80	-38	4,162	-0.91%
2023/07/04	24	14.59	20	14.70	14.60	4	4,074	0.10%
2023/07/03	20	14.75	20	14.90	14.70	0	3,975	0.00%
2023/06/30	16	14.65	10	14.93	14.70	6	3,856	0.16%
2023/06/29	10	14.73	1	14.60	14.75	9	3,814	0.24%
2023/06/28	7	14.87	61	15.10	14.75	-54	3,729	-1.45%
2023/06/27	60	14.46	15	14.41	14.85	45	3,509	1.28%
2023/06/26	10	14.61	0	0.00	14.45	10	3,315	0.30%
2023/06/21	14	14.75	14	15.20	15.20	0	3,031	0.00%
2023/06/20	38	15.19	106	15.16	15.05	-68	2,650	-2.57%	大賣/
2023/06/19	54	14.62	176	14.82	14.55	-122	2,214	-5.51%	大賣/鉅額交易
2023/06/16	32	13.95	102	14.08	14.25	-70	1,927	-3.63%	大賣/
2023/06/15	100	13.60	20	13.60	13.55	80	1,636	4.89%
2023/06/14	0	0.00	48	13.66	13.90	-48	1,510	-3.18%
2023/06/13	0	0.00	2	12.80	12.85	-2	1,241	-0.16%
2023/06/08	0	0.00	3	12.75	12.60	-3	1,237	-0.24%
2023/06/05	0	0.00	40	12.81	12.85	-40	1,288	-3.11%
2023/06/02	0	0.00	3	12.73	12.80	-3	1,453	-0.21%
2023/05/31	0	0.00	10	12.65	12.65	-10	1,474	-0.68%
2023/05/29	3	12.75	1	12.70	12.60	2	1,478	0.14%
2023/05/25	17	12.55	10	12.50	12.45	7	1,472	0.48%
2023/05/24	85	12.53	0	0.00	12.55	85	1,485	5.72%
2023/05/23	30	12.30	0	0.00	12.40	30	1,482	2.02%
2023/05/19	0	0.00	12	12.20	12.15	-12	1,506	-0.80%
2023/05/18	0	0.00	5	12.15	12.10	-5	1,515	-0.33%
2023/05/17	1	12.15	0	0.00	12.10	1	1,542	0.06%
2023/05/16	2	11.98	0	0.00	11.95	2	1,634	0.12%
2023/05/15	2	11.85	0	0.00	11.85	2	1,740	0.11%
2023/05/12	3	11.85	0	0.00	12.05	3	1,809	0.17%
2023/05/11	32	11.98	0	0.00	11.95	32	1,820	1.76%
2023/05/09	10	12.40	0	0.00	12.35	10	1,844	0.54%
2023/05/05	0	0.00	0	12.75	12.75	0	1,856	0.00%
2023/04/27	10	12.30	0	0.00	12.35	10	1,881	0.53%
2023/04/26	0	0.00	3	12.40	12.40	-3	1,884	-0.16%
2023/04/25	10	12.35	0	0.00	12.30	10	1,891	0.53%
2023/04/20	0	0.00	11	13.03	12.85	-11	1,883	-0.58%
2023/04/19	10	13.30	0	0.00	13.25	10	1,830	0.55%
2023/04/18	0	0.00	10	13.20	13.00	-10	1,753	-0.57%
2023/04/17	43	12.98	13	12.95	13.00	30	1,713	1.75%
2023/04/14	0	0.00	20	12.80	12.80	-20	1,685	-1.19%
2023/04/12	0	0.00	10	12.70	12.75	-10	1,621	-0.62%
2023/04/11	0	0.00	3	12.32	12.50	-3	1,595	-0.19%
2023/04/07	0	12.25	0	0.00	12.15	0	1,589	0.00%
2023/03/29	1	12.35	0	0.00	12.25	1	1,588	0.06%
2023/03/27	0	12.80	0	0.00	12.45	0	1,613	0.00%
2023/03/23	0	0.00	31	12.45	12.35	-31	1,617	-1.92%
2023/03/21	0	12.90	0	0.00	12.30	0	1,624	0.00%
2023/03/16	40	12.01	0	0.00	11.95	40	1,625	2.46%
2023/03/15	12	12.35	20	12.30	12.25	-8	1,631	-0.49%
2023/03/14	11	12.35	0	0.00	12.30	11	1,700	0.65%
2023/03/13	4	12.35	0	0.00	12.30	4	1,727	0.23%
2023/03/09	5	12.90	0	0.00	12.85	5	1,781	0.28%
2023/03/08	0	0.00	5	13.00	13.05	-5	1,785	-0.28%
2023/03/07	17	13.30	0	13.25	13.15	17	1,768	0.96%
2023/03/06	0	0.00	19	12.83	12.90	-19	1,623	-1.17%
2023/03/02	10	12.45	0	0.00	12.45	10	1,605	0.62%
2023/03/01	7	12.52	0	0.00	12.50	7	1,606	0.44%
2023/02/24	1	12.60	0	0.00	12.60	1	1,609	0.06%
2023/02/20	0	0.00	2	12.85	12.80	-2	1,653	-0.12%
2023/02/15	21	12.67	30	12.55	12.55	-9	1,709	-0.53%
2023/02/14	14	13.10	14	12.91	12.80	0	1,711	0.00%
2023/02/13	2	13.08	13	12.92	12.90	-11	1,659	-0.66%
2023/02/10	1	12.65	15	12.69	12.70	-14	1,692	-0.83%
2023/02/09	1	12.30	50	12.30	12.25	-49	1,856	-2.64%
2023/02/08	2	12.35	21	12.65	12.45	-19	1,888	-1.01%
2023/02/07	0	0.00	20	12.40	12.35	-20	1,840	-1.09%
2023/01/13	0	0.00	0	11.80	11.75	0	1,849	0.00%
2023/01/11	0	0.00	2	11.85	11.80	-2	1,833	-0.11%
2023/01/10	0	0.00	0	11.85	11.70	0	1,839	0.00%
2023/01/09	10	11.80	0	0.00	11.80	10	1,866	0.54%
2022/12/29	41	11.60	0	0.00	11.60	41	2,268	1.81%
2022/12/21	1	11.75	0	0.00	11.70	1	2,511	0.04%
2022/12/20	40	11.85	0	0.00	11.70	40	2,533	1.58%
2022/12/19	45	12.12	0	0.00	12.05	45	2,575	1.75%
2022/12/16	10	12.30	20	12.35	12.30	-10	2,618	-0.38%
2022/12/13	3	12.53	0	0.00	12.50	3	2,702	0.11%
2022/12/06	12	12.81	0	0.00	12.75	12	2,908	0.41%
2022/12/02	1	13.30	2	13.38	13.45	-1	2,986	-0.03%
2022/11/30	1	13.05	1	13.10	13.10	0	3,168	0.00%
2022/11/28	0	0.00	4	12.95	12.90	-4	3,896	-0.10%
2022/11/25	1	12.65	0	0.00	12.60	1	4,134	0.02%
2022/11/18	24	12.90	0	0.00	12.80	24	6,254	0.38%
2022/11/17	3	12.85	1	12.85	12.85	2	6,705	0.03%
2022/11/14	1	13.00	1	12.95	12.95	0	6,935	0.00%
2022/11/10	0	0.00	1	12.65	12.80	-1	7,024	-0.01%
2022/11/08	6	13.01	67	12.99	13.00	-61	7,223	-0.84%
2022/11/07	3	12.35	13	12.45	12.40	-10	7,105	-0.14%
2022/11/04	1	11.90	1	12.10	12.10	0	6,951	0.00%
2022/11/03	0	0.00	15	11.83	11.85	-15	6,989	-0.21%
2022/11/02	0	0.00	2	11.80	11.75	-2	7,026	-0.03%
2022/11/01	5	11.60	2	11.55	11.65	3	7,118	0.04%
2022/10/27	2	11.45	0	0.00	11.50	2	7,263	0.03%
2022/10/26	5	11.25	1	11.20	11.20	4	7,306	0.05%
2022/10/25	16	11.30	0	0.00	11.30	16	7,328	0.22%
2022/10/24	1	11.65	1	11.40	11.40	0	7,424	0.00%
2022/10/21	11	11.49	0	0.00	11.30	11	7,645	0.14%
2022/10/20	3	11.57	0	0.00	11.55	3	7,686	0.04%
2022/10/18	12	11.79	12	11.94	11.95	0	7,725	0.00%
2022/10/17	10	11.70	0	0.00	11.90	10	7,773	0.13%
2022/10/14	0	0.00	1	12.05	11.90	-1	7,811	-0.01%
2022/10/13	10	11.90	0	0.00	11.55	10	7,816	0.13%
2022/10/07	13	12.94	3	12.93	12.95	10	7,911	0.13%
2022/10/05	1	12.95	11	12.66	12.55	-10	7,925	-0.13%
2022/10/04	1	12.85	1	12.75	12.75	0	7,915	0.00%
2022/10/03	1	12.45	1	12.60	12.50	0	7,861	0.00%
2022/09/30	11	12.50	1	12.45	12.45	10	7,877	0.13%
2022/09/29	12	12.50	0	0.00	12.40	12	7,875	0.15%
2022/09/28	50	12.15	0	0.00	12.10	50	7,871	0.64%
2022/09/27	6	12.73	10	12.60	12.90	-4	7,842	-0.05%
2022/09/23	18	13.48	2	13.50	13.40	16	7,802	0.21%
2022/09/22	22	14.00	3	13.95	13.95	19	7,778	0.24%
2022/09/20	1	14.10	1	14.10	14.10	0	7,935	0.00%
2022/09/19	20	13.78	2	13.75	13.80	18	7,961	0.23%
2022/09/16	22	13.96	2	14.05	13.90	20	7,956	0.25%
2022/09/15	25	14.34	0	0.00	14.30	25	7,954	0.31%
2022/09/14	10	14.20	0	0.00	14.30	10	7,930	0.13%
2022/09/13	15	14.43	4	14.55	14.45	11	7,923	0.14%
2022/09/12	4	14.55	21	14.60	14.55	-17	7,918	-0.21%
2022/09/08	3	14.90	1	15.00	15.00	2	7,853	0.03%
2022/09/07	1	14.70	1	14.80	14.80	0	7,843	0.00%
2022/09/06	2	14.70	1	14.70	14.60	1	7,763	0.01%
2022/09/05	51	15.55	1	15.45	15.30	50	7,670	0.65%
2022/09/02	4	16.14	27	16.10	15.85	-23	7,605	-0.30%
2022/09/01	58	15.76	4	15.99	15.50	54	7,048	0.77%
2022/08/31	4	15.75	11	15.81	15.90	-7	6,894	-0.10%
2022/08/30	2	15.50	78	15.40	16.10	-76	6,706	-1.13%
2022/08/29	50	14.70	11	14.65	14.65	39	6,612	0.59%
2022/08/26	56	15.96	71	15.78	15.40	-15	6,490	-0.23%
2022/08/25	19	16.08	14	16.08	15.70	5	6,247	0.08%
2022/08/24	26	15.58	95	15.49	15.95	-69	5,302	-1.30%
2022/08/23	20	14.45	27	14.56	14.50	-7	4,883	-0.14%
2022/08/22	12	14.63	14	14.73	14.55	-2	4,877	-0.04%
2022/08/19	1	14.30	0	0.00	14.40	1	4,782	0.02%
2022/08/18	3	14.33	1	14.40	14.30	2	4,992	0.04%
2022/08/17	50	14.35	51	14.55	14.40	-1	5,263	-0.02%
2022/08/16	12	14.47	22	14.45	14.45	-10	5,881	-0.17%
2022/08/15	1	14.05	1	13.95	13.95	0	5,949	0.00%
2022/08/11	12	13.88	2	13.80	13.85	10	6,206	0.16%
2022/08/10	2	14.33	12	14.30	14.20	-10	6,563	-0.15%
2022/08/09	2	14.08	3	14.05	14.05	-1	6,499	-0.02%
2022/08/08	21	14.01	5	14.06	14.05	16	6,551	0.24%
2022/08/05	1	13.80	3	13.77	13.70	-2	6,466	-0.03%
2022/08/04	5	13.04	0	0.00	13.20	5	6,448	0.08%
2022/08/03	3	13.43	0	0.00	13.35	3	6,423	0.05%
2022/08/01	2	13.65	0	0.00	13.65	2	6,362	0.03%
2022/07/29	6	13.62	1	13.70	13.65	5	6,338	0.08%
2022/07/28	12	13.98	27	13.99	13.90	-15	6,246	-0.24%
2022/07/27	2	13.45	5	13.50	13.45	-3	6,025	-0.05%
2022/07/26	1	13.55	6	13.46	13.25	-5	5,985	-0.08%
2022/07/21	0	0.00	20	13.03	13.05	-20	5,923	-0.34%
2022/07/19	1	12.95	1	12.75	12.75	0	5,909	0.00%
2022/07/18	1	12.85	1	12.75	12.75	0	5,909	0.00%
2022/07/15	1	12.80	6	12.73	12.65	-5	5,940	-0.08%
2022/07/14	1	12.50	1	12.60	12.60	0	5,900	0.00%
2022/07/13	11	12.60	2	12.68	12.50	9	5,936	0.15%
2022/07/12	1	12.00	0	0.00	12.05	1	6,007	0.02%
2022/07/08	1	12.80	6	12.70	12.70	-5	6,117	-0.08%
2022/07/07	1	12.45	1	12.40	12.40	0	6,111	0.00%
2022/07/06	1	12.40	1	12.00	12.00	0	6,129	0.00%
2022/07/05	1	12.40	21	12.16	12.35	-20	6,167	-0.32%
2022/07/04	20	11.98	0	0.00	11.80	20	6,134	0.33%
2022/07/01	0	0.00	1	12.05	11.85	-1	6,152	-0.02%
2022/06/30	15	12.50	0	0.00	12.40	15	6,143	0.24%
2022/06/29	18	13.01	13	13.06	12.95	5	6,131	0.08%
2022/06/28	9	13.07	15	12.98	12.85	-6	5,996	-0.10%
2022/06/27	8	12.79	63	13.00	13.00	-55	5,971	-0.92%
2022/06/24	7	12.61	7	12.71	12.50	0	5,929	0.00%
2022/06/21	1	12.35	1	12.55	12.60	0	5,875	0.00%
2022/06/20	5	12.52	1	12.40	12.00	4	5,874	0.07%
2022/06/17	50	12.65	0	0.00	12.45	50	5,839	0.86%
2022/06/16	1	13.20	1	12.75	12.75	0	5,843	0.00%
2022/06/15	6	13.00	0	0.00	12.95	6	5,791	0.10%
2022/06/14	15	12.87	0	0.00	13.00	15	5,822	0.26%
2022/06/13	10	13.37	61	13.60	13.30	-51	5,787	-0.88%
2022/06/10	4	13.78	3	13.87	13.75	1	5,753	0.02%
2022/06/09	9	14.18	8	14.26	14.15	1	5,790	0.02%
2022/06/08	3	14.22	52	14.35	13.95	-49	5,874	-0.83%
2022/06/07	8	14.16	9	14.15	14.00	-1	5,809	-0.02%
2022/06/06	2	13.83	9	13.69	13.65	-7	5,475	-0.13%
2022/06/02	1	13.80	1	13.55	13.55	0	5,498	0.00%
2022/06/01	0	0.00	5	13.58	13.60	-5	5,482	-0.09%
2022/05/31	1	13.75	2	13.63	13.65	-1	5,471	-0.02%
2022/05/30	50	13.75	3	13.72	13.70	47	5,433	0.87%
2022/05/27	4	13.93	6	13.60	13.60	-2	5,370	-0.04%
2022/05/26	8	13.81	9	13.88	13.80	-1	5,304	-0.02%
2022/05/25	25	13.87	9	13.95	13.70	16	5,066	0.32%
2022/05/24	75	13.88	19	13.93	13.50	56	4,802	1.17%
2022/05/23	17	13.59	17	13.78	14.15	0	4,071	0.00%
2022/05/20	0	0.00	67	13.15	12.90	-67	3,816	-1.76%
2022/05/19	50	12.99	2	13.05	13.25	48	3,694	1.30%
2022/05/18	18	12.94	6	13.01	13.25	12	3,523	0.34%
2022/05/17	1	12.05	0	0.00	12.05	1	3,108	0.03%
2022/05/16	1	12.30	1	12.05	12.05	0	3,118	0.00%
2022/05/12	2	12.30	2	12.15	11.85	0	3,064	0.00%
2022/05/10	0	0.00	2	12.10	12.10	-2	3,050	-0.07%
2022/05/09	4	11.84	0	0.00	11.70	4	3,073	0.13%
2022/05/03	2	12.25	1	12.25	12.15	1	3,175	0.03%
2022/04/28	2	12.35	1	12.35	12.35	1	3,268	0.03%
2022/04/27	11	12.30	1	12.30	12.30	10	3,288	0.30%
2022/04/26	21	12.90	0	0.00	12.80	21	3,294	0.64%
2022/04/22	10	13.60	40	13.53	13.55	-30	3,462	-0.87%
2022/04/21	3	13.90	20	13.85	13.85	-17	3,518	-0.48%
2022/04/20	1	14.00	50	13.93	13.90	-49	3,531	-1.39%
2022/04/19	1	14.15	3	14.15	14.15	-2	3,545	-0.06%
2022/04/18	78	14.88	41	14.55	14.55	37	3,609	1.03%
2022/04/15	7	14.05	5	13.70	13.90	2	3,442	0.06%
2022/04/14	30	13.50	0	0.00	13.35	30	3,598	0.83%
2022/04/12	5	13.15	5	13.50	13.10	0	4,096	0.00%
2022/04/11	5	13.12	0	0.00	13.10	5	4,197	0.12%
2022/04/01	8	13.90	0	0.00	13.90	8	5,280	0.15%
2022/03/31	20	14.10	0	0.00	14.00	20	5,379	0.37%
2022/03/30	10	14.20	8	14.50	14.20	2	5,507	0.04%
2022/03/29	0	0.00	3	13.85	13.85	-3	5,581	-0.05%
2022/03/28	5	13.90	0	0.00	13.95	5	5,791	0.09%
2022/03/25	8	14.01	0	0.00	14.05	8	5,895	0.14%
2022/03/24	3	14.03	0	0.00	14.20	3	6,044	0.05%
2022/03/23	21	14.34	0	0.00	14.25	21	6,153	0.34%
2022/03/22	0	0.00	5	14.30	14.20	-5	6,318	-0.08%
2022/03/21	4	14.43	12	14.45	14.35	-8	6,696	-0.12%
2022/03/18	6	14.37	1	14.50	14.35	5	7,648	0.07%
2022/03/17	0	0.00	5	14.30	14.30	-5	7,767	-0.06%
2022/03/15	52	14.20	0	0.00	14.10	52	8,879	0.59%
2022/03/14	10	14.85	0	0.00	14.75	10	9,054	0.11%
2022/03/11	29	14.97	23	15.46	15.40	6	8,975	0.07%
2022/03/10	20	13.65	0	0.00	14.50	20	8,787	0.23%
2022/03/08	26	13.26	36	13.24	13.05	-10	8,868	-0.11%
2022/03/03	11	13.70	10	13.75	13.60	1	8,805	0.01%
2022/03/01	55	13.60	2	13.70	13.75	53	8,905	0.60%
2022/02/25	5	13.40	0	0.00	13.45	5	8,895	0.06%
2022/02/24	0	0.00	5	13.65	13.40	-5	8,876	-0.06%
2022/02/23	4	13.94	0	0.00	14.00	4	8,831	0.05%
2022/02/22	1	13.90	0	0.00	13.90	1	8,825	0.01%
2022/02/15	0	0.00	5	14.40	14.45	-5	8,745	-0.06%
2022/02/10	3	14.75	0	0.00	14.80	3	8,718	0.03%
2022/02/09	0	0.00	30	14.75	14.95	-30	8,689	-0.35%
2022/02/07	0	0.00	1	14.00	14.40	-1	8,637	-0.01%
2022/01/26	50	14.10	0	0.00	14.15	50	8,577	0.58%
2022/01/25	20	14.10	12	14.17	14.10	8	8,564	0.09%
2022/01/24	10	14.25	0	0.00	14.50	10	8,529	0.12%
2022/01/21	0	0.00	10	14.70	14.55	-10	8,479	-0.12%
2022/01/20	1	15.00	0	0.00	15.20	1	8,424	0.01%
2022/01/19	2	15.10	0	0.00	15.25	2	8,418	0.02%
2022/01/18	15	15.38	0	0.00	15.40	15	8,385	0.18%
2022/01/17	0	0.00	1	15.60	16.15	-1	8,281	-0.01%
2022/01/14	10	14.85	0	0.00	14.80	10	8,150	0.12%
2022/01/13	3	15.20	0	0.00	15.15	3	8,044	0.04%
2022/01/12	14	15.63	20	15.45	15.50	-6	7,967	-0.08%
2022/01/11	1	15.90	0	0.00	15.40	1	7,881	0.01%
2022/01/10	1	16.00	0	0.00	16.20	1	7,734	0.01%
2022/01/07	8	17.33	1	16.70	16.60	7	7,596	0.09%
2022/01/06	14	18.06	0	0.00	18.05	14	7,325	0.19%
2022/01/05	88	19.36	53	20.09	18.95	35	7,129	0.49%
2022/01/04	13	18.51	47	18.43	18.90	-34	6,818	-0.50%
2022/01/03	50	19.15	0	0.00	18.85	50	6,724	0.74%
2021/12/30	82	19.80	12	20.92	20.30	70	6,467	1.08%
2021/12/29	11	20.25	22	20.32	20.40	-11	5,980	-0.18%
2021/12/28	4	19.18	5	19.30	19.30	-1	5,674	-0.02%
2021/12/27	9	19.92	20	19.70	19.70	-11	5,504	-0.20%
2021/12/24	0	0.00	20	19.29	19.70	-20	5,393	-0.37%
2021/12/23	12	19.02	28	19.20	19.25	-16	5,230	-0.31%
2021/12/22	2	19.30	10	19.31	19.15	-8	5,115	-0.16%
2021/12/21	5	18.08	31	18.12	18.60	-26	4,899	-0.53%
2021/12/20	4	17.40	5	17.87	17.70	-1	4,779	-0.02%
2021/12/17	23	18.98	4	18.45	18.30	19	4,599	0.41%
2021/12/16	3	18.53	6	18.82	18.80	-3	4,456	-0.07%
2021/12/15	25	18.88	8	18.93	19.10	17	4,262	0.40%
2021/12/14	148.1	19.60	230	19.67	20.20	-81.9	3,860	-2.12%	大買/大賣/
2021/12/13	10	18.60	0	0.00	18.60	10	2,868	0.35%
2021/12/10	50	16.56	55	16.73	16.95	-5	2,728	-0.18%
2021/12/09	7	14.81	76	15.45	15.45	-69	2,147	-3.21%
2021/12/07	0	0.00	5	12.75	12.80	-5	1,273	-0.39%
2021/12/03	0	0.00	2	12.70	12.65	-2	1,244	-0.16%
2021/12/02	12	12.52	34	12.42	13.00	-22	1,187	-1.85%
2021/12/01	0	0.00	67	12.32	12.30	-67	1,074	-6.23%
2021/11/25	11	12.90	0	0.00	12.85	11	982	1.12%
2021/11/18	0	0.00	10	12.35	12.25	-10	871	-1.15%
2021/11/17	0	0.00	1.3	12.21	12.30	-1.3	863	-0.15%
2021/11/16	0	0.00	2	12.20	12.20	-2	855	-0.23%
2021/11/10	0	0.00	1	12.05	12.05	-1	812	-0.12%
2021/11/08	0	0.00	5	12.00	12.10	-5	827	-0.60%
2021/11/05	5	11.95	0	0.00	12.00	5	827	0.60%
2021/10/13	20	11.45	1	11.40	11.45	19	832	2.28%
2021/10/04	0	0.00	8	10.50	10.50	-8	867	-0.92%
2021/10/01	2	10.98	12	11.10	10.75	-10	871	-1.15%
2021/09/29	0	0.00	53	10.86	10.90	-53	868	-6.10%
2021/09/28	0	0.00	1	10.70	10.90	-1	861	-0.12%
2021/09/27	0	0.00	8	10.50	10.65	-8	865	-0.92%
2021/09/24	0	0.00	25	10.40	10.35	-25	877	-2.85%
2021/09/17	0	0.00	10	10.45	10.50	-10	945	-1.06%
2021/09/15	2	10.60	0	0.00	10.65	2	962	0.21%
2021/09/13	10	10.55	12	10.75	10.60	-2	982	-0.20%
2021/09/10	0	0.00	31	10.57	10.60	-31	1,009	-3.07%
2021/09/09	0	0.00	30	10.43	10.40	-30	1,022	-2.93%
2021/09/07	2	10.40	1	10.40	10.40	1	1,037	0.10%
2021/09/02	0	0.00	2	10.70	10.50	-2	1,082	-0.18%
2021/08/31	1	10.75	0	0.00	10.70	1	1,100	0.09%
2021/08/26	0	0.00	2	10.50	10.50	-2	1,161	-0.17%
2021/08/24	0	0.00	20	10.40	10.50	-20	1,220	-1.64%
2021/08/23	0	0.00	3	10.45	10.55	-3	1,266	-0.24%
2021/08/20	0	0.00	5	10.20	10.20	-5	1,308	-0.38%
2021/08/17	0	0.00	4	10.40	10.40	-4	1,506	-0.27%
2021/08/16	16	10.65	0	0.00	10.65	16	1,518	1.05%
2021/08/13	5	11.05	0	0.00	10.80	5	1,519	0.33%
2021/08/11	3	11.80	3	11.85	11.50	0	1,533	0.00%
2021/08/06	2	11.85	6	11.90	11.85	-4	1,711	-0.23%
2021/08/02	5	11.80	0	0.00	11.80	5	2,033	0.25%
2021/07/30	5	11.85	11	11.85	11.80	-6	2,061	-0.29%
2021/07/29	2	11.90	3	11.93	11.95	-1	2,092	-0.05%
2021/07/27	5	12.20	8	12.13	12.10	-3	2,195	-0.14%
2021/07/22	0	0.00	15	11.82	11.75	-15	2,326	-0.64%
2021/07/21	0	0.00	32	11.69	11.70	-32	2,378	-1.35%
2021/07/20	2	12.00	0	0.00	12.00	2	2,407	0.08%
2021/07/15	0	0.00	15	12.12	12.15	-15	2,607	-0.58%
2021/07/14	1	12.00	15	12.09	12.00	-14	2,699	-0.52%
2021/07/12	0	0.00	10	12.35	12.55	-10	2,946	-0.34%
2021/07/06	0	0.00	1	12.15	12.15	-1	3,256	-0.03%
2021/07/02	1	11.95	0	0.00	12.00	1	3,463	0.03%
2021/06/30	0	0.00	8	12.20	12.20	-8	3,673	-0.22%
2021/06/29	0	0.00	1.1	12.00	11.90	-1.1	3,720	-0.03%
2021/06/28	3	12.15	2	12.30	12.10	1	3,739	0.03%
2021/06/25	15	12.33	21	12.29	12.30	-6	3,780	-0.16%
2021/06/23	1	12.30	0	0.00	12.25	1	4,054	0.02%
2021/06/15	0	0.00	4	13.05	12.95	-4	4,999	-0.08%
2021/06/09	20	12.80	1	13.15	12.80	19	5,114	0.37%
2021/06/08	1	12.75	0	0.00	12.75	1	5,111	0.02%
2021/06/07	1	12.65	0	0.00	12.70	1	5,113	0.02%
2021/06/03	0	0.00	2	13.20	13.05	-2	5,096	-0.04%
2021/06/02	0	0.00	2	13.00	13.00	-2	5,089	-0.04%
2021/06/01	20	13.20	2	12.95	13.20	18	5,080	0.35%
2021/05/31	29	12.90	0	0.00	12.90	29	5,058	0.57%
2021/05/28	1	13.30	39	13.29	13.15	-38	5,020	-0.76%
2021/05/27	13	13.00	0	0.00	12.90	13	4,992	0.26%
2021/05/26	43	13.17	3	13.28	13.25	40	4,940	0.81%
2021/05/25	32	12.14	0	0.00	12.25	32	4,848	0.66%
2021/05/24	2	11.80	0	0.00	11.95	2	4,842	0.04%
2021/05/21	0	0.00	3	11.60	11.70	-3	4,853	-0.06%
2021/05/17	3	10.80	0	0.00	10.80	3	4,852	0.06%
2021/05/14	10	12.39	2	12.55	11.90	8	4,802	0.17%
2021/05/13	0	0.00	10	11.60	12.25	-10	4,726	-0.21%
2021/05/12	29	11.89	0	0.00	11.80	29	4,666	0.62%
2021/05/06	0	0.00	2	13.05	13.15	-2	4,442	-0.05%
2021/05/04	2	12.35	0	0.00	12.75	2	4,451	0.04%
2021/05/03	2	13.95	5	14.15	13.65	-3	4,396	-0.07%
2021/04/29	0	0.00	1	14.35	14.25	-1	4,354	-0.02%
2021/04/28	1	14.45	1	14.30	14.45	0	4,328	0.00%
2021/04/27	10	14.70	12	14.58	14.50	-2	4,320	-0.05%
2021/04/26	11	14.54	0	14.35	14.40	11	4,278	0.26%
2021/04/22	60	14.38	40	14.60	14.00	20	4,220	0.47%
2021/04/21	119	14.65	1	14.45	14.55	118	4,150	2.84%	大買/鉅額交易
2021/04/20	16	14.85	0	0.00	14.85	16	4,164	0.38%
2021/04/19	2	15.15	98	15.08	15.10	-96	4,136	-2.32%
2021/04/16	0	0.00	19	14.20	14.35	-19	3,937	-0.48%
2021/04/15	30	14.10	10	14.05	14.05	20	3,908	0.51%
2021/04/14	40	13.79	0	0.00	14.00	40	3,919	1.02%
2021/04/13	7	14.61	32	14.67	14.15	-25	3,905	-0.64%
2021/04/12	3	14.53	1	14.25	14.70	2	3,861	0.05%
2021/04/09	24	14.00	0	0.00	14.15	24	3,825	0.63%
2021/04/08	2	14.75	41	14.57	14.40	-39	3,830	-1.02%
2021/04/07	11	14.00	60	14.20	14.75	-49	3,766	-1.30%
2021/04/06	0.1	13.65	0	0.00	13.65	0.1	3,785	0.00%
2021/04/01	21	13.65	0	0.00	13.60	21	4,140	0.51%
2021/03/31	20	13.84	0	0.00	13.80	20	4,304	0.46%
2021/03/30	1	13.90	0	0.00	13.80	1	4,279	0.02%
2021/03/29	9	14.09	5	14.00	13.90	4	4,259	0.09%
2021/03/26	0	0.00	2	13.05	13.95	-2	4,131	-0.05%
2021/03/25	10	13.10	3	13.25	13.05	7	4,124	0.17%
2021/03/24	10	13.00	3	13.28	13.35	7	4,184	0.17%
2021/03/23	66	13.64	12	13.58	13.10	54	4,180	1.29%
2021/03/22	12	14.10	41	14.05	14.10	-29	3,908	-0.74%
2021/03/19	12	12.15	20	12.65	12.85	-8	3,546	-0.23%
2021/03/18	20	12.38	0	0.00	12.30	20	3,497	0.57%
2021/03/17	34	12.18	15	12.20	12.50	19	3,543	0.54%
2021/03/16	10	11.50	10	11.90	11.90	0	3,677	0.00%
2021/03/15	5	11.40	1	11.50	11.55	4	3,916	0.10%
2021/03/12	5	11.40	0	0.00	11.45	5	4,020	0.12%
2021/03/10	1	11.40	0	0.00	11.30	1	4,058	0.02%
2021/03/09	3	11.35	0	0.00	11.35	3	4,100	0.07%
2021/03/08	1	11.55	0	0.00	11.45	1	4,202	0.02%
2021/02/24	30	12.25	10	12.20	11.90	20	4,303	0.46%
2021/02/23	0	0.00	3	12.15	12.15	-3	4,297	-0.07%
2021/02/22	0	0.00	5	12.10	12.00	-5	4,300	-0.12%
2021/02/19	0	0.00	1	11.80	11.95	-1	4,272	-0.02%
2021/02/17	3	11.20	0	0.00	11.25	3	4,249	0.07%
2021/02/03	0	0.00	10	11.60	11.50	-10	4,258	-0.23%
2021/02/02	1	11.35	0	0.00	11.40	1	4,244	0.02%
2021/01/29	4	11.55	0	0.00	11.50	4	4,222	0.09%
2021/01/26	30	11.95	0	0.00	11.80	30	4,159	0.72%
2021/01/25	0	0.00	0	11.35	11.40	0	4,095	0.00%
2021/01/22	2	11.15	0	0.00	11.15	2	4,062	0.05%
2021/01/20	5	11.32	0	0.00	11.05	5	4,009	0.12%
2021/01/18	1	12.00	0	0.00	11.90	1	3,955	0.03%
2021/01/15	3	11.95	1	12.05	11.80	2	3,974	0.05%
2021/01/14	0	0.00	5	12.35	12.30	-5	3,981	-0.13%
2021/01/13	4	12.89	20	12.70	12.70	-16	3,945	-0.41%
2021/01/12	5	12.10	5	11.90	12.65	0	3,857	0.00%
2021/01/11	25	12.19	0	0.00	12.15	25	3,791	0.66%
2021/01/07	0	0.00	1	12.00	12.05	-1	3,730	-0.03%
2021/01/06	17	12.29	7	12.01	11.90	10	3,686	0.27%
2021/01/05	0	0.00	11	12.68	12.65	-11	3,585	-0.31%
2021/01/04	1	13.30	21	13.10	13.10	-20	3,512	-0.57%
2020/12/31	145	13.15	1	13.05	13.20	144	3,432	4.19%	大買/鉅額交易
2020/12/30	2	12.95	10	12.95	12.90	-8	3,356	-0.24%
2020/12/29	6	13.18	0	0.00	13.20	6	3,275	0.18%
2020/12/28	7	13.22	15	13.25	13.55	-8	3,069	-0.26%
2020/12/25	30	12.35	43	12.31	12.35	-13	2,664	-0.49%
2020/12/24	0	0.00	8	11.25	11.25	-8	2,433	-0.33%
2020/12/23	1	11.35	52	11.20	11.20	-51	2,415	-2.11%
2020/12/22	6	11.56	2	11.60	11.25	4	2,390	0.17%
2020/12/21	32	12.01	1	11.95	11.95	31	2,337	1.33%
2020/12/18	1	12.10	28	11.99	11.85	-27	2,268	-1.19%
2020/12/15	2	11.25	10	11.40	11.20	-8	2,116	-0.38%
2020/12/14	0	0.00	2	11.70	11.65	-2	2,065	-0.10%
2020/12/11	11	11.40	0	0.00	11.40	11	2,005	0.55%
2020/12/10	27	11.89	72	12.00	12.00	-45	1,874	-2.40%
2020/12/09	75	11.71	48	11.66	11.85	27	1,612	1.67%
2020/12/07	22	9.97	0	0.00	9.97	22	1,281	1.72%
2020/12/03	5	10.09	35	9.97	9.95	-30	1,269	-2.36%
2020/12/02	22	10.17	15	10.15	10.20	7	1,232	0.57%
2020/12/01	1	9.75	10	9.83	9.94	-9	1,124	-0.80%
2020/11/30	0	0.00	30	9.72	9.83	-30	1,095	-2.74%
2020/11/27	15	9.59	11	9.61	9.64	4	1,048	0.38%
2020/11/25	0	0.00	10	9.42	9.45	-10	1,009	-0.99%
2020/11/24	0	0.00	4	9.46	9.44	-4	1,004	-0.40%
2020/11/23	0	0.00	3	9.53	9.50	-3	992	-0.30%
2020/11/20	0	0.00	10	9.41	9.43	-10	961	-1.04%
2020/11/19	1	9.46	53	9.42	9.40	-52	946	-5.49%
2020/11/18	1	9.26	0	0.00	9.24	1	914	0.11%
2020/11/17	0	0.00	41	9.17	9.22	-41	907	-4.52%
2020/11/16	4	9.16	1	9.20	9.12	3	922	0.33%
2020/11/13	12	9.09	10	9.08	9.35	2	927	0.22%
2020/11/12	1	9.08	30	9.09	9.06	-29	962	-3.01%
2020/11/11	4	8.95	1	8.93	8.96	3	997	0.30%
2020/11/10	10	8.98	2	9.04	9.04	8	1,002	0.80%
2020/11/09	0	0.00	7	9.03	8.99	-7	1,005	-0.70%
2020/11/06	2	8.97	0	0.00	8.99	2	1,021	0.20%
2020/11/05	3	8.89	0	0.00	8.90	3	1,028	0.29%
2020/11/04	0	0.00	10	8.96	8.91	-10	1,029	-0.97%
2020/11/03	0	0.00	20	9.00	8.94	-20	1,033	-1.94%
2020/11/02	5	8.80	0	0.00	8.80	5	1,044	0.48%
2020/10/30	13	8.85	0	0.00	8.83	13	1,054	1.23%
2020/10/29	7	8.88	0	0.00	8.89	7	1,065	0.66%
2020/10/28	15	8.99	0	0.00	8.95	15	1,073	1.40%
2020/10/27	20	9.02	10	9.12	9.01	10	1,080	0.93%
2020/10/26	30	9.07	3	9.07	9.06	27	1,123	2.40%
2020/10/23	32	9.21	20	9.30	9.15	12	1,137	1.05%
2020/10/22	1	9.42	30	9.11	9.42	-29	1,115	-2.60%
2020/10/21	0	0.00	15	8.89	8.86	-15	1,069	-1.40%
2020/10/20	8	8.80	0	0.00	8.79	8	1,073	0.75%
2020/10/19	15	8.88	0	0.00	8.85	15	1,078	1.39%
2020/10/15	20	8.91	0	0.00	8.91	20	1,086	1.84%
2020/10/14	5	8.92	0	0.00	8.91	5	1,086	0.46%
2020/10/13	5	8.79	10	8.96	8.96	-5	1,098	-0.46%
2020/10/12	5	8.90	0	0.00	8.78	5	1,098	0.45%
2020/10/08	0	0.00	2	8.93	8.94	-2	1,108	-0.18%
2020/10/07	30	8.96	0	0.00	8.95	30	1,106	2.71%
2020/09/25	10	8.95	0	0.00	8.95	10	1,205	0.83%
2020/09/23	25	9.33	0	0.00	9.21	25	1,223	2.04%
2020/09/22	0	0.00	40	9.30	9.34	-40	1,302	-3.07%
2020/09/21	0	0.00	22	9.50	9.48	-22	1,353	-1.63%
2020/09/18	0	0.00	10	9.50	9.45	-10	1,395	-0.72%
2020/09/17	11	9.20	0	0.00	9.22	11	1,377	0.80%
2020/09/16	20	9.25	0	0.00	9.22	20	1,381	1.45%
2020/09/15	40	9.21	0	0.00	9.20	40	1,385	2.89%
2020/09/10	21	9.51	0	0.00	9.47	21	1,360	1.54%
2020/09/08	0	0.00	101	9.60	9.43	-101	1,351	-7.47%	大賣/鉅額交易
2020/09/07	20	9.38	30	9.39	9.36	-10	1,327	-0.75%
2020/09/04	101	9.30	2	9.24	9.27	99	1,327	7.46%	大買/
2020/09/03	21	9.31	0	0.00	9.33	21	1,332	1.58%
2020/09/02	13	9.31	0	0.00	9.31	13	1,320	0.98%
2020/09/01	0	0.00	4	9.36	9.35	-4	1,341	-0.30%
2020/08/31	5	9.30	11	9.35	9.26	-6	1,402	-0.43%
2020/08/28	30	9.19	14	9.21	9.21	16	1,413	1.13%
2020/08/25	2	9.20	0	0.00	9.19	2	1,410	0.14%
2020/08/24	20	9.20	0	0.00	9.13	20	1,406	1.42%
2020/08/19	4	9.50	1	9.61	9.44	3	1,387	0.22%
2020/08/18	11	9.40	1	9.42	9.72	10	1,366	0.73%
2020/08/17	1	9.52	0	0.00	9.50	1	1,294	0.08%
2020/08/14	0	0.00	2	9.17	9.15	-2	1,249	-0.16%
2020/08/12	15	9.01	0	0.00	8.98	15	1,282	1.17%
2020/08/11	30	9.15	0	0.00	9.11	30	1,293	2.32%
2020/08/10	10	9.20	10	9.25	9.23	0	1,289	0.00%
2020/08/07	2	9.25	0	0.00	9.22	2	1,298	0.15%
2020/08/06	0	0.00	10	9.40	9.28	-10	1,310	-0.76%
2020/08/05	2	9.34	0	0.00	9.30	2	1,306	0.15%
2020/08/04	8	9.31	5	9.32	9.29	3	1,313	0.23%
2020/08/03	20	9.42	0	0.00	9.31	20	1,311	1.53%
2020/07/31	10	9.44	10	9.51	9.48	0	1,310	0.00%
2020/07/30	10	9.46	0	0.00	9.65	10	1,308	0.76%
2020/07/29	0	0.00	14	9.29	9.60	-14	1,267	-1.10%
2020/07/28	19	8.96	0	0.00	8.95	19	1,255	1.51%
2020/07/27	1	9.26	0	0.00	9.17	1	1,267	0.08%
2020/07/24	29	9.39	10	9.41	9.34	19	1,316	1.44%
2020/07/23	10	9.41	0	0.00	9.45	10	1,325	0.75%
2020/07/21	5	9.49	0	0.00	9.48	5	1,322	0.38%
2020/07/20	5	9.30	0	0.00	9.50	5	1,324	0.38%
2020/07/17	5	9.43	35	9.52	9.34	-30	1,331	-2.25%
2020/07/16	6	9.62	0	0.00	9.63	6	1,338	0.45%
2020/07/15	10	9.74	0	0.00	9.61	10	1,353	0.74%
2020/07/14	10	9.76	0	0.00	9.72	10	1,417	0.71%
2020/07/13	50	9.81	9	9.83	9.79	41	1,491	2.75%
2020/07/06	12	10.33	0	0.00	10.15	12	1,459	0.82%
2020/07/03	2	10.10	1	10.15	10.10	1	1,449	0.07%
2020/07/02	0	0.00	20	10.20	10.15	-20	1,448	-1.38%
2020/07/01	1	10.50	50	10.46	10.40	-49	1,421	-3.45%
2020/06/30	0	0.00	100	10.00	9.90	-100	1,334	-7.49%
2020/06/29	0	0.00	31	9.80	10.05	-31	1,280	-2.42%
2020/06/24	3	9.16	2	9.18	9.17	1	1,225	0.08%
2020/06/23	5	9.21	0	0.00	9.22	5	1,235	0.40%
2020/06/19	0	0.00	10	9.47	9.37	-10	1,242	-0.80%
2020/06/18	0	0.00	5	9.32	9.38	-5	1,245	-0.40%
2020/06/17	0	0.00	5	9.33	9.30	-5	1,244	-0.40%
2020/06/16	23	9.22	0	0.00	9.23	23	1,262	1.82%
2020/06/12	0	0.00	40	9.25	9.29	-40	1,316	-3.04%
2020/06/11	20	9.85	0	0.00	9.52	20	1,329	1.50%
2020/06/10	31	9.87	0	0.00	9.81	31	1,337	2.32%
2020/06/08	20	10.00	0	0.00	9.99	20	1,403	1.43%
2020/06/05	5	10.20	30	10.34	10.25	-25	1,390	-1.80%
2020/06/02	10	9.53	0	0.00	9.54	10	1,361	0.73%
2020/05/19	4	9.90	0	0.00	9.95	4	1,410	0.28%
2020/05/18	30	9.95	0	0.00	10.10	30	1,390	2.16%
2020/05/11	0	0.00	1	9.85	9.90	-1	1,359	-0.07%
2020/05/07	28	9.78	0	0.00	9.82	28	1,387	2.02%
2020/05/06	1	9.90	0	0.00	9.83	1	1,390	0.07%
2020/05/04	10	9.92	0	0.00	9.90	10	1,394	0.72%
2020/04/30	10	10.18	2	10.30	10.15	8	1,400	0.57%
2020/04/29	2	10.45	40	10.28	10.40	-38	1,407	-2.70%
2020/04/24	5	9.57	0	0.00	9.51	5	1,442	0.35%
2020/04/21	2	9.61	0	0.00	9.60	2	1,569	0.13%
2020/04/17	10	9.73	8	10.12	9.81	2	1,546	0.13%
2020/04/16	20	8.96	20	9.81	9.86	0	1,494	0.00%
2020/04/14	10	8.23	0	0.00	8.16	10	1,411	0.71%
2020/04/01	0	0.00	5	7.29	7.32	-5	1,426	-0.35%
2020/03/31	5	7.23	0	0.00	7.20	5	1,426	0.35%
2020/03/30	0	0.00	16	7.09	7.20	-16	1,424	-1.12%
2020/03/13	2	7.38	0	0.00	7.55	2	1,343	0.15%
2020/03/11	100	9.20	0	0.00	8.90	100	1,281	7.81%
2020/03/10	5	8.90	0	0.00	9.11	5	1,275	0.39%
2020/03/09	5	9.71	0	0.00	9.30	5	1,259	0.40%
2020/02/27	6	10.25	0	0.00	10.05	6	1,485	0.40%
2020/02/13	4	11.09	0	0.00	11.00	4	1,546	0.26%
2020/02/12	3	11.12	0	0.00	11.10	3	1,553	0.19%
2020/02/07	1	10.65	0	0.00	10.65	1	1,712	0.06%
2020/01/30	1	11.15	0	0.00	11.40	1	1,648	0.06%
2020/01/20	10	12.35	0	0.00	12.35	10	1,590	0.63%
2020/01/17	5	12.75	5	12.70	12.65	0	1,584	0.00%
2020/01/16	0	0.00	18	12.41	12.45	-18	1,477	-1.22%
2020/01/13	0	0.00	10	12.30	12.30	-10	1,455	-0.69%
2020/01/10	0	0.00	7.2	12.30	12.30	-7.2	1,466	-0.49%
2020/01/09	15	12.00	0	0.00	12.20	15	1,450	1.03%
2020/01/08	0	0.00	5	12.10	12.00	-5	1,447	-0.35%
2020/01/06	0	0.00	5	12.05	12.05	-5	1,536	-0.33%
2020/01/03	5	12.10	0	0.00	12.05	5	1,682	0.30%
2019/12/31	0	0.00	4	12.20	12.20	-4	1,690	-0.24%
2019/12/27	0	0.00	3	12.45	12.45	-3	1,685	-0.18%
2019/12/26	10	12.15	2	12.10	12.25	8	1,659	0.48%
2019/12/25	0	0.00	10	12.15	12.10	-10	1,661	-0.60%
2019/12/24	0	0.00	5	12.15	12.25	-5	1,668	-0.30%
2019/12/23	0	0.00	5	12.15	12.05	-5	1,683	-0.30%
2019/12/20	10	12.15	0	0.00	12.05	10	1,684	0.59%
2019/12/13	10	12.15	0	0.00	12.00	10	1,666	0.60%
2019/12/12	10	12.20	0	0.00	12.10	10	1,657	0.60%
2019/12/11	30	12.22	0	0.00	12.15	30	1,650	1.82%
2019/12/10	5	12.35	2	12.30	12.35	3	1,637	0.18%
2019/12/09	5	12.35	0	0.00	12.35	5	1,632	0.31%
2019/12/06	10	12.50	0	0.00	12.40	10	1,629	0.61%
2019/12/05	1	12.55	0	0.00	12.50	1	1,626	0.06%
2019/11/28	5	12.60	13	12.70	12.60	-8	1,649	-0.48%
2019/11/27	12	12.81	4	12.90	12.85	8	1,610	0.50%
2019/11/26	3	12.37	0	0.00	12.35	3	1,508	0.20%
2019/11/25	3	12.50	20	12.50	12.65	-17	1,444	-1.18%
2019/11/11	20	11.98	0	0.00	11.95	20	1,365	1.46%
2019/11/07	20	12.45	1	12.45	12.45	19	1,342	1.42%
2019/11/06	0	0.00	45	12.81	13.00	-45	1,290	-3.49%
2019/11/04	5	11.95	0	0.00	11.95	5	1,168	0.43%
2019/11/01	0	0.00	3	11.80	11.90	-3	1,177	-0.25%
2019/10/31	0	0.00	6	11.85	11.80	-6	1,195	-0.50%
2019/10/30	0	0.00	5	12.00	11.95	-5	1,200	-0.42%
2019/10/29	5	12.00	0	0.00	11.90	5	1,210	0.41%
2019/10/28	10	12.00	0	0.00	11.95	10	1,233	0.81%
2019/10/23	20	12.35	0	0.00	12.25	20	1,341	1.49%
2019/10/18	0	0.00	20	12.35	12.60	-20	1,744	-1.15%
2019/10/16	20	12.38	0	0.00	12.20	20	1,738	1.15%
2019/10/15	0	0.00	2	12.55	12.30	-2	1,736	-0.12%
2019/10/14	0	0.00	10	12.50	12.50	-10	1,731	-0.58%
2019/10/09	13	12.67	50	12.62	12.80	-37	1,682	-2.20%
2019/10/08	0	0.00	5	12.15	12.15	-5	1,540	-0.32%
2019/09/27	5	11.85	0	0.00	11.70	5	1,554	0.32%
2019/09/26	5	11.95	5	12.05	11.80	0	1,555	0.00%
2019/09/23	0	0.00	1	12.30	12.35	-1	1,545	-0.06%
2019/09/20	5	12.35	0	0.00	12.25	5	1,556	0.32%
2019/09/19	0	0.00	10	12.23	12.10	-10	1,555	-0.64%
2019/09/18	10	12.10	0	0.00	12.25	10	1,560	0.64%
2019/09/16	0	0.00	2	12.40	12.15	-2	1,562	-0.13%
2019/09/11	10	12.45	0	0.00	12.40	10	1,567	0.64%
2019/09/04	2	12.55	125	12.54	12.70	-123	1,545	-7.96%	大賣/鉅額交易
2019/08/26	16	11.75	0	0.00	11.70	16	1,594	1.00%
2019/08/23	14	11.85	0	0.00	11.85	14	1,623	0.86%
2019/08/22	0	0.00	5	12.00	12.00	-5	1,677	-0.30%
2019/08/21	20	11.95	0	0.00	11.95	20	1,678	1.19%
2019/08/20	30	12.10	0	0.00	12.00	30	1,688	1.78%
2019/08/19	0	0.00	35	12.14	12.20	-35	1,682	-2.08%
2019/08/16	0	0.00	5	11.80	11.80	-5	1,676	-0.30%
2019/08/15	5	11.60	0	0.00	11.55	5	1,672	0.30%
2019/08/14	30	11.80	0	0.00	11.75	30	1,674	1.79%
2019/08/12	10	11.85	0	0.00	11.90	10	1,679	0.60%
2019/08/06	0	0.00	3	11.30	11.85	-3	1,673	-0.18%
2019/08/02	10	12.10	0	0.00	12.15	10	1,649	0.61%
2019/07/29	20	12.85	0	0.00	12.85	20	1,608	1.24%
2019/07/26	15	13.10	1	13.15	13.15	14	1,571	0.89%
2019/07/25	48	13.11	12	13.24	13.15	36	1,544	2.33%
2019/07/24	5	13.67	13	13.68	13.60	-8	1,482	-0.54%
2019/07/23	4	12.79	149	12.66	13.20	-145	1,278	-11.34%	大賣/鉅額交易
2019/07/19	5	11.85	0	0.00	11.80	5	1,103	0.45%
2019/07/17	22	12.10	0	0.00	12.10	22	1,109	1.98%
2019/07/16	5	12.31	20	12.30	12.30	-15	1,106	-1.36%
2019/07/15	20	12.05	14	12.06	12.20	6	1,094	0.55%
2019/07/12	5	11.90	0	0.00	12.00	5	1,089	0.46%
2019/07/10	10	11.90	0	0.00	11.90	10	1,096	0.91%
2019/07/05	0	0.00	1	12.20	12.20	-1	1,196	-0.08%
2019/07/03	0	0.00	4	12.05	12.00	-4	1,258	-0.32%
2019/07/01	0	0.00	5	11.85	11.85	-5	1,302	-0.38%
2019/06/26	5	11.60	0	0.00	11.50	5	1,403	0.36%
2019/06/21	0	0.00	1	12.00	11.85	-1	1,525	-0.07%
2019/06/20	15	11.80	7	11.95	11.90	8	1,589	0.50%
2019/06/19	5	11.85	0	0.00	11.85	5	1,656	0.30%
2019/06/18	20	11.90	2	11.95	11.85	18	1,683	1.07%
2019/06/14	0	0.00	5	12.15	12.00	-5	1,896	-0.26%
2019/06/11	0	0.00	16	11.88	11.85	-16	1,998	-0.80%
2019/05/31	0	0.00	7	12.67	12.50	-7	2,381	-0.29%
2019/05/30	0	0.00	2	12.00	11.80	-2	2,339	-0.09%
2019/05/29	2	11.00	0	0.00	12.10	2	2,382	0.08%
2019/05/27	4	10.60	0	0.00	10.60	4	2,405	0.17%
2019/05/23	0	0.00	1	10.90	10.95	-1	2,539	-0.04%
2019/05/21	0	0.00	3	11.00	11.10	-3	3,107	-0.10%
2019/05/20	0	0.00	7	11.00	10.85	-7	3,233	-0.22%
2019/05/17	9	10.91	0	0.00	10.85	9	3,348	0.27%
2019/05/16	0	0.00	2	11.35	11.25	-2	3,741	-0.05%
2019/05/09	10	11.43	0	0.00	11.30	10	4,471	0.22%
2019/04/25	5	12.40	0	0.00	12.30	5	4,622	0.11%
2019/04/24	5	12.50	0	0.00	12.50	5	4,648	0.11%
2019/04/23	10	12.85	0	0.00	12.80	10	4,643	0.22%
2019/04/22	6	12.99	0	0.00	12.90	6	4,647	0.13%
2019/04/18	0	0.00	7	13.10	12.90	-7	4,800	-0.15%
2019/04/17	0	0.00	1	13.35	13.20	-1	4,889	-0.02%
2019/04/16	20	13.20	0	0.00	13.25	20	4,915	0.41%
2019/04/15	5	13.05	8	13.32	13.40	-3	4,931	-0.06%
2019/04/12	5	13.15	0	0.00	13.00	5	4,927	0.10%
2019/04/11	38	13.10	33	13.17	13.15	5	4,925	0.10%
2019/04/09	1	13.75	1	13.55	13.60	0	4,917	0.00%
2019/04/08	4	13.51	0	0.00	13.55	4	4,869	0.08%
2019/04/03	42	13.38	1	13.35	13.35	41	4,850	0.85%
2019/04/02	0	0.00	20	13.50	13.35	-20	4,895	-0.41%
2019/04/01	0	0.00	2	13.60	13.55	-2	4,882	-0.04%
2019/03/29	0	0.00	1	13.20	13.30	-1	4,821	-0.02%
2019/03/28	1	13.30	0	0.00	13.15	1	4,824	0.02%
2019/03/27	7	13.35	2	13.45	13.40	5	4,819	0.10%
2019/03/25	12	13.20	2	13.05	13.05	10	4,727	0.21%
2019/03/22	30	13.78	22	13.90	13.70	8	4,668	0.17%
2019/03/21	1	13.90	1	14.00	13.85	0	4,603	0.00%
2019/03/20	4	14.03	17	14.17	13.90	-13	4,620	-0.28%
2019/03/15	5	13.55	0	0.00	13.75	5	4,508	0.11%
2019/03/14	13	13.53	8	13.65	13.55	5	4,478	0.11%
2019/03/13	2	14.05	10	14.00	13.55	-8	4,484	-0.18%
2019/03/12	0	0.00	30	13.65	13.85	-30	4,278	-0.70%
2019/03/11	10	13.60	0	0.00	13.50	10	4,215	0.24%
2019/03/07	10	13.35	0	0.00	13.35	10	4,495	0.22%
2019/03/04	0	0.00	20	13.75	13.75	-20	4,615	-0.43%
2019/02/26	10	13.75	1	13.70	13.60	9	4,549	0.20%
2019/02/25	4	13.73	21	13.75	13.75	-17	4,624	-0.37%
2019/02/22	21	13.91	10	13.91	13.90	11	4,631	0.24%
2019/02/21	60	14.35	29	14.35	14.20	31	4,791	0.65%
2019/02/20	15	13.46	21	13.67	13.80	-6	4,419	-0.14%
2019/02/19	25	13.41	25	13.56	13.40	0	4,383	0.00%
2019/02/18	36	13.41	7	13.47	13.30	29	4,282	0.68%
2019/02/15	31	13.20	27	13.37	13.50	4	4,257	0.09%
2019/02/14	26	13.01	100	12.77	13.30	-74	3,899	-1.90%
2019/02/13	25	12.01	5	12.00	12.10	20	3,326	0.60%
2019/02/12	30	11.90	0	0.00	11.85	30	3,301	0.91%
2019/02/11	1	11.95	6	11.84	11.60	-5	3,355	-0.15%
2019/01/30	10	11.58	0	0.00	11.60	10	3,357	0.30%
2019/01/29	15	11.70	0	0.00	11.65	15	3,475	0.43%
2019/01/28	10	11.93	0	0.00	12.00	10	3,462	0.29%
2019/01/25	2	11.95	0	0.00	11.95	2	3,530	0.06%
2019/01/23	0	0.00	12	12.19	11.95	-12	3,627	-0.33%
2019/01/21	0	0.00	10	11.98	12.00	-10	3,609	-0.28%
2019/01/18	5	11.75	0	0.00	11.85	5	3,631	0.14%
2019/01/14	20	11.86	0	0.00	11.95	20	3,748	0.53%
2019/01/11	10	12.03	10	12.05	11.85	0	3,767	0.00%
2019/01/10	13	12.30	3	12.25	12.15	10	3,805	0.26%
2019/01/09	0	0.00	21	12.18	12.10	-21	3,700	-0.57%
2019/01/08	0	0.00	5	11.85	11.95	-5	3,617	-0.14%
2019/01/04	0	0.00	2	11.15	11.20	-2	3,657	-0.05%
2019/01/03	2	11.53	5	11.50	11.30	-3	3,719	-0.08%
2018/12/27	0	0.00	35	11.21	11.15	-35	3,805	-0.92%
2018/12/26	10	10.95	5	11.20	10.95	5	3,822	0.13%
2018/12/25	1	11.40	5	11.15	11.15	-4	3,873	-0.10%
2018/12/22	7	11.05	0	0.00	11.05	7	4,167	0.17%
2018/12/20	5	11.30	0	0.00	11.15	5	4,676	0.11%
2018/12/19	5	11.40	0	0.00	11.45	5	4,823	0.10%
2018/12/18	10	11.40	0	0.00	11.45	10	4,927	0.20%
2018/12/17	11	11.72	0	0.00	11.65	11	4,962	0.22%
2018/12/13	0	0.00	2	11.90	11.90	-2	4,992	-0.04%
2018/12/12	1	12.00	0	0.00	11.90	1	4,985	0.02%
2018/12/11	0	0.00	1	11.55	11.50	-1	4,952	-0.02%
2018/12/10	2	11.55	1	11.50	11.50	1	5,190	0.02%
2018/12/07	0	0.00	1	11.90	11.80	-1	5,337	-0.02%
2018/12/06	9	11.67	2	12.20	11.45	7	5,373	0.13%
2018/12/05	0	0.00	3	12.18	12.25	-3	5,403	-0.06%
2018/12/04	13	12.41	0	0.00	12.45	13	5,557	0.23%
2018/12/03	5	12.45	10	12.50	12.45	-5	5,681	-0.09%
2018/11/30	109	12.68	104	12.11	12.10	5	5,737	0.09%	大買/大賣/
2018/11/29	3	12.35	32	12.42	12.55	-29	5,547	-0.52%
2018/11/28	0	0.00	9	12.00	12.15	-9	5,492	-0.16%
2018/11/27	0	0.00	5	11.90	11.85	-5	5,488	-0.09%
2018/11/23	5	11.65	3	11.85	11.60	2	5,515	0.04%
2018/11/22	12	12.04	3	12.38	11.70	9	5,509	0.16%
2018/11/21	20	12.04	20	12.20	12.00	0	5,440	0.00%
2018/11/20	18	12.06	29	12.09	12.15	-11	5,402	-0.20%
2018/11/19	0	0.00	11	11.53	11.60	-11	5,232	-0.21%
2018/11/16	1	11.60	1	11.50	11.25	0	5,282	0.00%
2018/11/15	0	0.00	20	11.09	11.20	-20	5,284	-0.38%
2018/11/14	3	11.02	23	11.06	11.00	-20	5,706	-0.35%
2018/11/13	1	10.60	1	10.75	10.75	0	5,712	0.00%
2018/11/12	0	0.00	15	10.85	10.75	-15	5,819	-0.26%
2018/11/09	0	0.00	2	11.00	11.00	-2	6,495	-0.03%
2018/11/08	10	11.10	10	11.30	11.10	0	6,657	0.00%
2018/11/07	2	11.35	0	0.00	11.10	2	6,825	0.03%
2018/11/06	7	11.13	18	11.15	11.00	-11	7,162	-0.15%
2018/11/05	1	10.40	0	0.00	10.50	1	7,463	0.01%
2018/11/02	17	10.51	5	10.50	10.60	12	7,525	0.16%
2018/10/31	1	10.30	1	10.20	10.20	0	7,509	0.00%
2018/10/29	10	9.45	0	0.00	9.45	10	7,531	0.13%
2018/10/26	1	9.60	5	10.10	9.60	-4	7,602	-0.05%
2018/10/25	24	10.10	0	0.00	9.95	24	7,731	0.31%
2018/10/24	1	11.20	1	11.20	11.05	0	7,651	0.00%
2018/10/18	20	11.20	1	11.30	11.20	19	7,659	0.25%
2018/10/16	0	0.00	4	11.35	11.20	-4	7,669	-0.05%
2018/10/12	6	11.16	0	0.00	11.40	6	7,700	0.08%
2018/10/11	27	11.66	0	0.00	11.55	27	7,646	0.35%
2018/10/09	0	0.00	4	12.83	12.80	-4	7,611	-0.05%
2018/10/08	27	12.91	66	12.83	13.00	-39	7,590	-0.51%
2018/10/05	12	13.33	0	0.00	12.85	12	7,612	0.16%
2018/10/04	10	14.10	3	13.90	13.75	7	7,692	0.09%
2018/10/03	10	14.30	11	14.09	14.00	-1	7,693	-0.01%
2018/10/02	10	14.55	2	14.40	14.40	8	7,712	0.10%
2018/10/01	23	14.49	16	14.52	14.60	7	7,767	0.09%
2018/09/28	22	14.45	40	14.53	14.75	-18	7,659	-0.24%
2018/09/26	25	13.89	14	13.92	13.85	11	7,241	0.15%
2018/09/21	4	13.28	2	13.25	13.25	2	7,089	0.03%
2018/09/20	5	13.15	0	0.00	13.15	5	7,071	0.07%
2018/09/19	0	0.00	10	13.55	13.40	-10	7,074	-0.14%
2018/09/18	10	13.35	0	0.00	13.30	10	7,094	0.14%
2018/09/14	1	13.75	2	13.85	13.85	-1	7,143	-0.01%
2018/09/13	0	0.00	13	13.77	13.85	-13	7,001	-0.19%
2018/09/10	12	12.02	113	12.58	12.00	-101	7,069	-1.43%	大賣/鉅額交易
2018/09/07	18	13.79	11	13.60	13.30	7	7,256	0.10%
2018/09/06	2	14.50	0	0.00	14.20	2	7,189	0.03%
2018/09/05	4	15.10	0	0.00	15.00	4	7,131	0.06%
2018/09/04	10	15.05	7	15.00	15.00	3	7,254	0.04%
2018/09/03	5	15.05	1	15.30	14.90	4	7,778	0.05%
2018/08/31	30	15.30	37	15.35	15.35	-7	8,133	-0.09%
2018/08/30	5	15.30	0	0.00	15.25	5	8,257	0.06%
2018/08/29	1	15.25	0	0.00	15.30	1	8,471	0.01%
2018/08/28	14	15.49	2	15.30	15.25	12	8,573	0.14%
2018/08/27	20	15.48	21	15.31	15.40	-1	8,625	-0.01%
2018/08/24	5	15.27	0	0.00	15.25	5	8,703	0.06%
2018/08/23	32	15.37	27	15.37	15.25	5	8,753	0.06%
2018/08/22	2	15.60	0	0.00	15.60	2	8,874	0.02%
2018/08/21	61	15.63	48	15.64	15.95	13	8,914	0.15%
2018/08/20	17	15.06	2	15.00	15.20	15	8,707	0.17%
2018/08/17	6	15.64	68	15.35	15.30	-62	9,062	-0.68%
2018/08/16	44	15.59	8	15.74	15.80	36	9,272	0.39%
2018/08/15	123	15.60	131	15.35	15.30	-8	8,860	-0.09%	大買/大賣/
2018/08/14	29	15.43	15	15.47	15.65	14	9,143	0.15%
2018/08/13	47	15.08	75	15.07	15.50	-28	9,031	-0.31%
2018/08/10	6	14.81	51	15.20	15.25	-45	8,692	-0.52%
2018/08/09	10	14.00	0	0.00	14.55	10	8,364	0.12%
2018/08/08	10	14.50	20	14.35	14.35	-10	8,377	-0.12%
2018/08/07	35	14.30	0	0.00	14.60	35	8,412	0.42%
2018/08/06	32	14.49	8	14.49	14.40	24	8,487	0.28%
2018/08/02	16	14.84	3	14.73	14.65	13	8,586	0.15%
2018/08/01	28	14.97	52	15.11	15.10	-24	8,814	-0.27%
2018/07/30	0	0.00	10	14.55	14.40	-10	8,857	-0.11%
2018/07/27	11	14.77	4	14.76	14.60	7	8,867	0.08%
2018/07/26	2	14.50	0	0.00	14.45	2	8,972	0.02%
2018/07/25	2	14.45	0	0.00	14.50	2	9,023	0.02%
2018/07/24	3	14.30	0	0.00	14.55	3	9,186	0.03%
2018/07/19	13	14.50	0	0.00	14.65	13	9,266	0.14%
2018/07/18	0	0.00	4	14.60	14.50	-4	9,384	-0.04%
2018/07/17	0	0.00	1	14.45	14.40	-1	9,437	-0.01%
2018/07/16	20	14.95	11	14.91	14.90	9	9,511	0.09%
2018/07/13	10	14.80	0	0.00	14.80	10	9,523	0.10%
2018/07/12	16	14.70	3	14.58	14.55	13	9,516	0.14%
2018/07/11	3	14.20	0	0.00	14.35	3	9,419	0.03%
2018/07/10	13	13.92	31	13.86	14.50	-18	9,463	-0.19%
2018/07/09	26	14.74	8	13.98	14.00	18	9,512	0.19%
2018/07/06	0	0.00	1	15.20	15.35	-1	10,175	-0.01%
2018/07/05	0	0.00	2	15.75	15.70	-2	10,284	-0.02%
2018/07/04	0	0.00	3	16.20	16.00	-3	10,408	-0.03%
2018/07/03	11	16.31	0	0.00	16.05	11	10,391	0.11%
2018/07/02	0	0.00	10	17.05	16.65	-10	10,387	-0.10%
2018/06/29	0	0.00	5	16.75	16.75	-5	10,472	-0.05%
2018/06/28	10	16.45	0	0.00	16.50	10	10,652	0.09%
2018/06/27	5	16.58	2	16.55	16.50	3	10,866	0.03%
2018/06/26	5	16.67	0	0.00	16.60	5	10,954	0.05%
2018/06/25	2	17.20	0	0.00	17.05	2	10,964	0.02%
2018/06/22	4	17.70	4	17.39	17.35	0	10,985	0.00%
2018/06/20	20	17.75	34	18.30	17.80	-14	11,059	-0.13%
2018/06/19	61	18.85	41	18.41	18.35	20	11,059	0.18%
2018/06/15	72	18.64	87	18.72	18.70	-15	11,049	-0.14%
2018/06/14	25	18.45	38	18.05	18.05	-13	10,765	-0.12%
2018/06/12	5	18.40	38	18.54	18.25	-33	10,901	-0.30%
2018/06/11	63	19.50	22	19.01	18.95	41	11,008	0.37%
2018/06/08	15	18.52	22	18.84	19.10	-7	10,514	-0.07%
2018/06/07	6	18.42	34	18.33	18.20	-28	10,240	-0.27%
2018/06/06	7	18.43	20	18.28	18.20	-13	10,180	-0.13%
2018/06/05	30	18.25	31	17.86	17.85	-1	10,018	-0.01%
2018/06/04	10	18.15	16	17.98	17.90	-6	10,002	-0.06%
2018/06/01	41	17.93	22	17.85	17.85	19	10,038	0.19%
2018/05/31	12	17.61	25	17.64	17.50	-13	10,315	-0.13%
2018/05/30	14	17.69	2	18.00	17.60	12	10,292	0.12%
2018/05/29	13	17.93	0	17.90	17.85	13	10,147	0.13%
2018/05/28	42	18.25	22	18.03	18.00	20	10,069	0.20%
2018/05/25	47	18.44	22	18.26	18.10	25	10,085	0.25%
2018/05/24	19	18.00	41	18.04	17.75	-22	9,745	-0.23%
2018/05/23	30	17.41	29	17.45	17.30	1	9,606	0.01%
2018/05/22	119	16.76	148	17.27	17.80	-29	9,825	-0.30%	大買/大賣/
2018/05/21	0	0.00	2	16.23	16.20	-2	9,506	-0.02%
2018/05/18	11	15.75	0	0.00	15.70	11	9,524	0.12%
2018/05/17	62	16.19	30	16.00	15.95	32	9,733	0.33%
2018/05/16	1	15.90	0	0.00	15.85	1	9,950	0.01%
2018/05/15	13	16.30	4	16.23	16.10	9	10,144	0.09%
2018/05/14	50	16.74	1	16.55	16.55	49	10,497	0.47%
2018/05/11	4	16.38	3	16.48	16.25	1	10,575	0.01%
2018/05/10	0	0.00	42	16.20	16.20	-42	10,672	-0.39%
2018/05/09	7	16.66	7	16.41	16.45	0	10,885	0.00%
2018/05/08	13	16.40	35	16.03	16.35	-22	10,992	-0.20%
2018/05/07	1	16.15	37	16.14	15.90	-36	11,966	-0.30%
2018/05/04	30	16.00	0	0.00	15.80	30	12,170	0.25%
2018/05/03	15	16.23	15	15.95	15.90	0	12,251	0.00%
2018/05/02	10	16.00	2	15.75	15.85	8	12,249	0.07%
2018/04/30	2	16.08	21	15.80	15.90	-19	12,346	-0.15%
2018/04/27	35	15.45	65	15.60	15.60	-30	12,556	-0.24%
2018/04/26	6	15.80	0	0.00	15.30	6	12,713	0.05%
2018/04/25	62	16.20	1	16.40	16.30	61	12,815	0.48%
2018/04/24	4	15.90	0	0.00	15.85	4	13,156	0.03%
2018/04/23	11	17.07	5	16.93	16.90	6	14,917	0.04%
2018/04/20	11	17.84	10	17.74	17.55	1	15,679	0.01%
2018/04/19	15	17.80	8	17.75	17.70	7	15,685	0.04%
2018/04/18	3	17.88	1	17.75	17.75	2	15,798	0.01%
2018/04/17	1	17.85	0	0.00	17.55	1	16,022	0.01%
2018/04/16	3	18.38	28	18.33	18.30	-25	16,093	-0.16%
2018/04/13	1	18.15	23	18.16	18.15	-22	16,227	-0.14%
2018/04/12	125	19.28	225	18.75	18.50	-100	16,365	-0.61%	大買/大賣/
2018/04/11	72	17.90	14	18.34	18.60	58	15,701	0.37%
2018/04/10	12	16.83	12	16.90	16.95	0	15,752	0.00%
2018/04/03	2	16.60	17	16.69	17.00	-15	16,127	-0.09%
2018/04/02	5	16.94	4	16.78	16.80	1	16,570	0.01%
2018/03/31	28	16.61	121	16.64	16.55	-93	17,177	-0.54%	大賣/
2018/03/30	32	17.19	16	17.32	17.10	16	17,208	0.09%
2018/03/29	10	17.90	46	17.85	17.75	-36	17,274	-0.21%
2018/03/28	3	18.30	3	18.40	18.10	0	17,640	0.00%
2018/03/27	0	0.00	14	18.38	18.40	-14	18,281	-0.08%
2018/03/26	39	17.96	0	0.00	18.15	39	18,534	0.21%
2018/03/22	22	18.56	6	18.64	18.15	16	20,224	0.08%
2018/03/21	1	19.10	2	19.23	18.95	-1	21,539	0.00%
2018/03/20	9	19.05	45	19.03	18.90	-36	22,813	-0.16%
2018/03/19	5	19.20	0	0.00	18.95	5	22,827	0.02%
2018/03/16	1	19.60	2	19.70	19.25	-1	22,807	0.00%
2018/03/15	14	19.41	2	19.28	19.30	12	22,687	0.05%
2018/03/14	0	0.00	10	19.00	18.90	-10	22,511	-0.04%
2018/03/13	20	19.00	22	19.08	19.05	-2	22,560	-0.01%
2018/03/12	12	19.14	0	0.00	18.85	12	22,635	0.05%
2018/03/09	0	0.00	3	19.15	19.00	-3	22,794	-0.01%
2018/03/07	2	18.85	12	19.14	18.85	-10	23,098	-0.04%
2018/03/06	24	19.86	5	19.78	19.50	19	23,089	0.08%
2018/03/05	0	0.00	3	19.40	19.00	-3	24,155	-0.01%
2018/03/02	3	19.05	0	0.00	19.05	3	26,818	0.01%
2018/03/01	0	0.00	10	19.20	19.20	-10	28,230	-0.04%
2018/02/27	1	19.55	6	19.58	19.20	-5	28,890	-0.02%
2018/02/26	10	19.00	21	19.16	18.95	-11	30,922	-0.04%
2018/02/23	2	19.60	15	19.29	19.25	-13	32,310	-0.04%
2018/02/22	33	19.28	17	19.19	19.35	16	32,584	0.05%
2018/02/21	1	18.25	11	18.08	18.45	-10	32,760	-0.03%
2018/02/09	19	17.00	16	16.79	17.25	3	32,766	0.01%
2018/02/08	26	18.05	1	17.90	17.75	25	32,672	0.08%
2018/02/07	34	19.60	27	19.23	18.90	7	32,557	0.02%
2018/02/06	16	19.20	30	19.54	18.85	-14	32,463	-0.04%
2018/02/05	3	20.67	2	20.50	20.90	1	32,221	0.00%
2018/02/02	52	21.94	22	21.76	21.50	30	32,371	0.09%
2018/02/01	26	21.86	14	22.13	21.40	12	32,749	0.04%
2018/01/31	49	21.86	11	21.95	21.65	38	34,120	0.11%
2018/01/30	94	22.02	177	21.97	21.60	-83	36,388	-0.23%	大賣/
2018/01/29	36	20.64	43	20.93	21.20	-7	37,916	-0.02%
2018/01/26	12	20.51	1	20.50	20.35	11	37,889	0.03%
2018/01/25	10	20.75	0	0.00	20.30	10	39,433	0.03%
2018/01/24	0	0.00	23	20.97	20.90	-23	39,723	-0.06%
2018/01/23	31	20.95	6	21.48	20.65	25	39,770	0.06%
2018/01/22	69	20.67	5	20.56	20.50	64	39,783	0.16%
2018/01/19	23	21.00	52	20.90	21.00	-29	40,304	-0.07%
2018/01/18	107	22.24	106	21.18	20.90	1	40,401	0.00%	大買/大賣/
2018/01/17	246	22.22	231	22.04	21.85	15	40,078	0.04%	大買/大賣/
2018/01/16	65	20.97	88	20.53	21.85	-23	38,351	-0.06%
2018/01/15	7	20.07	85	19.95	19.90	-78	37,552	-0.21%
2018/01/12	24	20.27	4	20.10	19.90	20	37,450	0.05%
2018/01/11	36	20.11	9	20.00	19.90	27	37,492	0.07%
2018/01/10	32	19.86	2	19.65	19.50	30	37,260	0.08%
2018/01/09	5	19.68	17	19.78	19.55	-12	37,265	-0.03%
2018/01/08	17	19.94	10	20.64	19.95	7	37,090	0.02%
2018/01/05	31	20.91	5	20.96	20.75	26	36,890	0.07%
2018/01/04	19	21.09	1	20.90	20.90	18	36,732	0.05%
2018/01/03	23	21.03	10	21.13	20.85	13	36,515	0.04%
2018/01/02	6	20.10	2	20.23	20.35	4	36,121	0.01%