輔信 (2405)-日盛-木柵券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.80
漲跌
▼0.15
漲幅
-0.84%
成交量
5,158張
產業
上市電腦週邊類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	10	12.20	0	0.00	12.15	10	1,589	0.63%
2023/03/20	0	0.00	1	12.10	12.15	-1	1,621	-0.06%
2023/03/16	0	0.00	6	12.20	11.95	-6	1,625	-0.37%
2023/03/13	10	12.20	5	12.25	12.30	5	1,727	0.29%
2023/03/09	0	0.00	10	12.88	12.85	-10	1,781	-0.56%
2023/03/08	0	0.00	1	12.95	13.05	-1	1,785	-0.06%
2023/03/07	17	13.15	10.3	13.10	13.15	6.7	1,768	0.38%
2023/02/24	0	0.00	5	12.70	12.60	-5	1,609	-0.31%
2023/02/23	0	0.00	1	12.80	12.75	-1	1,623	-0.06%
2023/02/21	0	0.00	5	12.90	12.85	-5	1,644	-0.30%
2023/02/16	1	12.75	3	12.68	12.75	-2	1,678	-0.12%
2023/02/14	6	13.07	0	0.00	12.80	6	1,711	0.35%
2023/02/13	6	13.04	1	12.90	12.90	5	1,659	0.30%
2023/02/10	0	0.00	2	12.50	12.70	-2	1,692	-0.12%
2023/02/09	2	12.50	0	0.00	12.25	2	1,856	0.11%
2023/02/08	5	12.60	0	0.00	12.45	5	1,888	0.26%
2023/01/31	0	0.00	1	11.90	12.05	-1	1,834	-0.05%
2023/01/30	0	0.00	25	11.70	11.85	-25	1,836	-1.36%
2023/01/17	1	11.60	1	11.70	11.55	0	1,838	0.00%
2023/01/16	1	11.60	0	0.00	11.60	1	1,842	0.05%
2023/01/05	0	0.00	1	11.85	11.75	-1	1,936	-0.05%
2022/12/27	0	0.00	4	11.83	11.85	-4	2,362	-0.17%
2022/12/19	101	12.15	0	0.00	12.05	101	2,575	3.92%	大買/鉅額交易
2022/12/16	0	0.00	6	12.25	12.30	-6	2,618	-0.23%
2022/12/12	0	0.00	5	12.60	12.50	-5	2,724	-0.18%
2022/12/08	1	12.75	2	12.73	12.80	-1	2,844	-0.04%
2022/12/07	1	12.65	0	0.00	12.60	1	2,876	0.03%
2022/12/06	2	13.03	0	0.00	12.75	2	2,908	0.07%
2022/12/05	5	13.40	4	13.25	13.25	1	2,930	0.03%
2022/12/02	0	0.00	2	13.35	13.45	-2	2,986	-0.07%
2022/12/01	6	13.21	6	13.32	13.15	0	3,060	0.00%
2022/11/30	0	0.00	2	13.00	13.10	-2	3,168	-0.06%
2022/11/29	0	0.00	5	12.92	12.85	-5	3,302	-0.15%
2022/11/24	0	0.00	2	12.70	12.65	-2	4,445	-0.04%
2022/11/22	0	0.00	1	12.50	12.50	-1	5,027	-0.02%
2022/11/16	0	0.00	3	12.65	12.80	-3	6,759	-0.04%
2022/11/14	1	12.90	11	12.86	12.95	-10	6,935	-0.14%
2022/11/09	3	12.90	0	0.00	12.85	3	7,213	0.04%
2022/11/08	5	13.00	0	0.00	13.00	5	7,223	0.07%
2022/11/07	61	12.47	11	12.40	12.40	50	7,105	0.70%
2022/11/04	0	0.00	2	12.10	12.10	-2	6,951	-0.03%
2022/11/01	0	0.00	1	11.60	11.65	-1	7,118	-0.01%
2022/10/31	0	0.00	1	11.35	11.35	-1	7,177	-0.01%
2022/10/28	1	11.20	0	0.00	11.20	1	7,208	0.01%
2022/10/26	1	11.25	1	11.35	11.20	0	7,306	0.00%
2022/10/24	1	11.40	1	11.60	11.40	0	7,424	0.00%
2022/10/19	1	11.80	3	11.80	11.80	-2	7,716	-0.03%
2022/10/18	2	11.88	2	12.00	11.95	0	7,725	0.00%
2022/10/17	1	11.60	1	11.75	11.90	0	7,773	0.00%
2022/10/14	0	0.00	1	12.00	11.90	-1	7,811	-0.01%
2022/10/13	2	12.05	0	0.00	11.55	2	7,816	0.03%
2022/10/11	4	12.38	0	0.00	12.40	4	7,831	0.05%
2022/10/07	1	13.00	1	12.85	12.95	0	7,911	0.00%
2022/10/05	0	0.00	1	12.55	12.55	-1	7,925	-0.01%
2022/10/04	1	12.90	1	12.70	12.75	0	7,915	0.00%
2022/10/03	1	12.45	0	0.00	12.50	1	7,861	0.01%
2022/09/30	2	12.18	1	12.30	12.45	1	7,877	0.01%
2022/09/29	5	12.50	1	12.45	12.40	4	7,875	0.05%
2022/09/28	1	12.25	0	0.00	12.10	1	7,871	0.01%
2022/09/27	0	0.00	1	12.55	12.90	-1	7,842	-0.01%
2022/09/26	0	0.00	9	12.90	12.65	-9	7,826	-0.11%
2022/09/23	3	14.00	2	13.50	13.40	1	7,802	0.01%
2022/09/22	2	14.10	1	14.20	13.95	1	7,778	0.01%
2022/09/16	2	14.00	0	0.00	13.90	2	7,956	0.03%
2022/09/15	3	14.47	2	14.30	14.30	1	7,954	0.01%
2022/09/13	1	14.75	1	14.45	14.45	0	7,923	0.00%
2022/09/12	1	14.55	1	14.60	14.55	0	7,918	0.00%
2022/09/08	0	0.00	1	14.85	15.00	-1	7,853	-0.01%
2022/09/07	6	14.68	2	14.68	14.80	4	7,843	0.05%
2022/09/06	4	14.79	3	14.95	14.60	1	7,763	0.01%
2022/09/05	26	15.51	21	15.88	15.30	5	7,670	0.07%
2022/09/02	46	16.11	51	16.04	15.85	-5	7,605	-0.07%
2022/09/01	2	16.15	22	15.90	15.50	-20	7,048	-0.28%
2022/08/31	71	15.98	74	15.89	15.90	-3	6,894	-0.04%
2022/08/30	13	15.60	10	15.92	16.10	3	6,706	0.04%
2022/08/29	19	14.66	7	14.68	14.65	12	6,612	0.18%
2022/08/26	11	15.78	10	15.60	15.40	1	6,490	0.02%
2022/08/25	58	15.97	61	16.06	15.70	-3	6,247	-0.05%
2022/08/24	20	15.52	77	15.93	15.95	-57	5,302	-1.07%
2022/08/23	13	14.54	16	14.47	14.50	-3	4,883	-0.06%
2022/08/22	5	14.64	2	14.55	14.55	3	4,877	0.06%
2022/08/19	3	14.40	3	14.35	14.40	0	4,782	0.00%
2022/08/18	1	14.35	0	0.00	14.30	1	4,992	0.02%
2022/08/17	6	14.33	1	14.30	14.40	5	5,263	0.10%
2022/08/16	7	14.28	10	14.41	14.45	-3	5,881	-0.05%
2022/08/15	2	14.00	5	13.89	13.95	-3	5,949	-0.05%
2022/08/11	3	14.02	0	0.00	13.85	3	6,206	0.05%
2022/08/10	6	14.30	3	14.37	14.20	3	6,563	0.05%
2022/08/08	1	14.00	1	14.00	14.05	0	6,551	0.00%
2022/08/03	5	13.45	19	13.29	13.35	-14	6,423	-0.22%
2022/08/02	0	0.00	4	13.60	13.50	-4	6,379	-0.06%
2022/08/01	2	13.65	2	13.65	13.65	0	6,362	0.00%
2022/07/29	2	13.70	6	13.63	13.65	-4	6,338	-0.06%
2022/07/28	21	13.98	8	13.89	13.90	13	6,246	0.21%
2022/07/27	3	13.45	10	13.55	13.45	-7	6,025	-0.12%
2022/07/26	6	13.48	37	13.22	13.25	-31	5,985	-0.52%
2022/07/25	1	13.20	8	13.23	13.30	-7	5,952	-0.12%
2022/07/22	9	13.30	4	13.05	13.30	5	5,951	0.08%
2022/07/21	7	13.04	7	12.84	13.05	0	5,923	0.00%
2022/07/20	1	12.80	0	0.00	12.70	1	5,888	0.02%
2022/07/19	3	12.85	3	12.75	12.75	0	5,909	0.00%
2022/07/15	0	0.00	10	12.75	12.65	-10	5,940	-0.17%
2022/07/13	16	12.59	8	12.47	12.50	8	5,936	0.13%
2022/07/12	4	12.06	0	0.00	12.05	4	6,007	0.07%
2022/07/08	0	0.00	11	12.69	12.70	-11	6,117	-0.18%
2022/07/07	0	0.00	3	12.17	12.40	-3	6,111	-0.05%
2022/07/06	1	11.95	1	12.40	12.00	0	6,129	0.00%
2022/07/05	5	12.18	5	12.11	12.35	0	6,167	0.00%
2022/07/04	3	11.93	3	12.03	11.80	0	6,134	0.00%
2022/07/01	6	11.97	5	12.24	11.85	1	6,152	0.02%
2022/06/30	1	12.55	26	12.58	12.40	-25	6,143	-0.41%
2022/06/29	1	13.00	0	0.00	12.95	1	6,131	0.02%
2022/06/28	1	13.05	1	12.90	12.85	0	5,996	0.00%
2022/06/27	16	13.00	0	0.00	13.00	16	5,971	0.27%
2022/06/24	1	12.70	0	0.00	12.50	1	5,929	0.02%
2022/06/21	120	12.20	0	0.00	12.60	120	5,875	2.04%	大買/鉅額交易
2022/06/16	3	13.17	0	0.00	12.75	3	5,843	0.05%
2022/06/13	2	13.60	1	13.50	13.30	1	5,787	0.02%
2022/06/10	0	0.00	9	13.77	13.75	-9	5,753	-0.16%
2022/06/09	1	14.20	14	14.24	14.15	-13	5,790	-0.22%
2022/06/08	17	14.11	3	14.30	13.95	14	5,874	0.24%
2022/06/07	30	14.19	19	14.15	14.00	11	5,809	0.19%
2022/06/06	10	13.80	0	0.00	13.65	10	5,475	0.18%
2022/06/02	1	13.85	2	13.65	13.55	-1	5,498	-0.02%
2022/05/31	5	13.73	5	13.60	13.65	0	5,471	0.00%
2022/05/27	3	13.85	0	0.00	13.60	3	5,370	0.06%
2022/05/26	6	13.93	5	14.05	13.80	1	5,304	0.02%
2022/05/25	4	14.05	0	0.00	13.70	4	5,066	0.08%
2022/05/24	33	14.23	37	14.26	13.50	-4	4,802	-0.08%
2022/05/23	27	13.48	14	13.95	14.15	13	4,071	0.32%
2022/05/20	6	13.24	2	13.30	12.90	4	3,816	0.10%
2022/05/19	6	13.02	5	12.98	13.25	1	3,694	0.03%
2022/05/18	14	12.74	8	12.97	13.25	6	3,523	0.17%
2022/05/17	0	0.00	114	12.00	12.05	-114	3,108	-3.67%	大賣/鉅額交易
2022/05/16	115	12.35	1	12.20	12.05	114	3,118	3.66%	大買/鉅額交易
2022/05/13	0	0.00	2	12.05	12.00	-2	3,049	-0.07%
2022/05/12	2	11.95	0	0.00	11.85	2	3,064	0.07%
2022/05/11	0	0.00	2	12.15	12.10	-2	3,028	-0.07%
2022/05/09	3	11.95	1	11.90	11.70	2	3,073	0.07%
2022/05/06	6	12.10	0	0.00	12.10	6	3,066	0.20%
2022/05/04	5	12.30	3	12.33	12.20	2	3,138	0.06%
2022/05/03	2	12.15	2	12.35	12.15	0	3,175	0.00%
2022/04/29	52	12.35	2	12.60	12.30	50	3,218	1.55%
2022/04/28	2	12.30	2	12.45	12.35	0	3,268	0.00%
2022/04/27	10	12.35	0	0.00	12.30	10	3,288	0.30%
2022/04/25	2	13.15	0	0.00	12.95	2	3,369	0.06%
2022/04/20	2	14.08	0	0.00	13.90	2	3,531	0.06%
2022/04/19	9	14.25	2	14.35	14.15	7	3,545	0.20%
2022/04/18	29	14.58	17	14.54	14.55	12	3,609	0.33%
2022/04/15	17	13.94	6	13.72	13.90	11	3,442	0.32%
2022/04/13	5	13.20	2	13.35	13.50	3	3,786	0.08%
2022/04/12	2	13.20	2	13.45	13.10	0	4,096	0.00%
2022/04/11	2	13.10	0	0.00	13.10	2	4,197	0.05%
2022/04/08	0	0.00	1	13.85	13.85	-1	4,390	-0.02%
2022/04/07	0	0.00	20	13.85	13.75	-20	4,870	-0.41%
2022/04/06	20	14.15	0	0.00	14.15	20	5,137	0.39%
2022/03/31	5	14.00	1	13.90	14.00	4	5,379	0.07%
2022/03/29	1	13.95	0	0.00	13.85	1	5,581	0.02%
2022/03/25	0	0.00	1	14.10	14.05	-1	5,895	-0.02%
2022/03/23	2	14.35	0	0.00	14.25	2	6,153	0.03%
2022/03/22	0	0.00	5	14.35	14.20	-5	6,318	-0.08%
2022/03/21	5	14.67	0	0.00	14.35	5	6,696	0.07%
2022/03/18	2	14.35	2	14.48	14.35	0	7,648	0.00%
2022/03/17	1	14.40	10	14.45	14.30	-9	7,767	-0.12%
2022/03/16	1	14.40	33	14.42	14.40	-32	8,284	-0.39%
2022/03/15	1	14.20	0	0.00	14.10	1	8,879	0.01%
2022/03/14	0	0.00	3	14.80	14.75	-3	9,054	-0.03%
2022/03/11	47	14.61	8	15.21	15.40	39	8,975	0.43%
2022/03/10	7	13.76	160	14.15	14.50	-153	8,787	-1.74%	大賣/鉅額交易
2022/03/09	5	13.31	14	13.26	13.20	-9	8,768	-0.10%
2022/03/08	184	13.29	4	13.28	13.05	180	8,868	2.03%	大買/鉅額交易
2022/03/04	2	13.40	2	13.38	13.35	0	8,796	0.00%
2022/03/03	2	13.75	0	0.00	13.60	2	8,805	0.02%
2022/03/01	0	0.00	2	13.60	13.75	-2	8,905	-0.02%
2022/02/25	0	13.60	3	13.43	13.45	-3	8,895	-0.03%
2022/02/24	0	0.00	2	13.45	13.40	-2	8,876	-0.02%
2022/02/23	0	0.00	2	14.00	14.00	-2	8,831	-0.02%
2022/02/22	2	14.00	0	0.00	13.90	2	8,825	0.02%
2022/02/21	0	0.00	3	14.25	14.35	-3	8,801	-0.03%
2022/02/18	0	0.00	1	14.30	14.40	-1	8,798	-0.01%
2022/02/17	2	14.55	2	14.75	14.45	0	8,778	0.00%
2022/02/16	6	14.71	2	14.80	14.70	4	8,769	0.05%
2022/02/15	4	14.53	5	14.49	14.45	-1	8,745	-0.01%
2022/02/14	3	14.07	0	0.00	14.10	3	8,749	0.03%
2022/02/11	2	14.70	2	14.90	14.60	0	8,729	0.00%
2022/02/10	3	14.90	2	14.80	14.80	1	8,718	0.01%
2022/02/09	0	0.00	3	14.95	14.95	-3	8,689	-0.03%
2022/02/08	3	14.47	2	14.58	14.50	1	8,653	0.01%
2022/02/07	2	14.40	0	0.00	14.40	2	8,637	0.02%
2022/01/25	1	14.40	0	0.00	14.10	1	8,564	0.01%
2022/01/24	4	14.45	6	14.43	14.50	-2	8,529	-0.02%
2022/01/21	4	14.65	7	14.62	14.55	-3	8,479	-0.04%
2022/01/20	5	15.00	1	15.05	15.20	4	8,424	0.05%
2022/01/19	1	15.20	1	15.20	15.25	0	8,418	0.00%
2022/01/18	12	15.63	0	0.00	15.40	12	8,385	0.14%
2022/01/17	12	15.87	13	15.83	16.15	-1	8,281	-0.01%
2022/01/14	13	14.58	1	14.85	14.80	12	8,150	0.15%
2022/01/13	2	15.23	0	0.00	15.15	2	8,044	0.02%
2022/01/12	4	15.56	16	15.54	15.50	-12	7,967	-0.15%
2022/01/11	3	16.00	3	15.68	15.40	0	7,881	0.00%
2022/01/10	3	15.65	8	16.21	16.20	-5	7,734	-0.06%
2022/01/07	21	16.74	17	16.82	16.60	4	7,596	0.05%
2022/01/06	2	18.23	11	17.95	18.05	-9	7,325	-0.12%
2022/01/05	24	19.44	31	19.49	18.95	-7	7,129	-0.10%
2022/01/04	0	0.00	163	18.56	18.90	-163	6,818	-2.39%	大賣/鉅額交易
2022/01/03	7	19.32	5	19.38	18.85	2	6,724	0.03%
2021/12/30	26	19.80	41	20.76	20.30	-15	6,467	-0.23%
2021/12/29	33	20.18	20	20.08	20.40	13	5,980	0.22%
2021/12/28	54	19.76	10	19.30	19.30	44	5,674	0.78%
2021/12/27	41	19.89	5	19.82	19.70	36	5,504	0.65%
2021/12/24	19	19.30	2	19.25	19.70	17	5,393	0.32%
2021/12/23	31	19.23	59	19.14	19.25	-28	5,230	-0.54%
2021/12/22	93	19.26	27	19.27	19.15	66	5,115	1.29%
2021/12/21	34	18.30	25	17.92	18.60	9	4,899	0.18%
2021/12/20	9	17.56	1	17.30	17.70	8	4,779	0.17%
2021/12/17	6	18.78	8	18.92	18.30	-2	4,599	-0.04%
2021/12/16	8	18.83	46	18.45	18.80	-38	4,456	-0.85%
2021/12/15	54	19.20	56	19.06	19.10	-2	4,262	-0.05%
2021/12/14	83	19.77	47	19.63	20.20	36	3,860	0.93%
2021/12/13	1	18.60	5	18.60	18.60	-4	2,868	-0.14%
2021/12/10	40	16.26	11	16.86	16.95	29	2,728	1.06%
2021/12/09	14	15.43	212	15.44	15.45	-198	2,147	-9.22%	大賣/鉅額交易
2021/12/08	0	0.00	128	14.05	14.05	-128	1,511	-8.47%	大賣/鉅額交易
2021/12/03	0	0.00	7	12.58	12.65	-7	1,244	-0.56%
2021/12/02	6	12.64	9	12.71	13.00	-3	1,187	-0.25%
2021/12/01	3	12.30	0	0.00	12.30	3	1,074	0.28%
2021/11/25	3	12.85	0	0.00	12.85	3	982	0.31%
2021/11/16	0	0.00	1	12.25	12.20	-1	855	-0.12%
2021/11/11	0	0.00	2	12.20	12.20	-2	837	-0.24%
2021/11/10	0	0.00	2	12.05	12.05	-2	812	-0.25%
2021/11/03	0	0.00	2	12.10	11.95	-2	815	-0.25%
2021/11/02	4	12.06	0	0.00	11.90	4	809	0.49%
2021/10/29	0	0.00	10	11.85	11.80	-10	788	-1.27%
2021/10/20	10	11.30	0	0.00	11.30	10	783	1.28%
2021/10/19	0	0.00	1	11.40	11.40	-1	788	-0.13%
2021/10/18	1	11.40	0	0.00	11.35	1	794	0.13%
2021/10/15	0	0.00	9	11.33	11.30	-9	829	-1.09%
2021/10/13	8	11.51	0	0.00	11.45	8	832	0.96%
2021/10/12	1	11.35	5	11.10	11.10	-4	828	-0.48%
2021/10/08	5	10.89	6	11.22	11.40	-1	809	-0.12%
2021/08/30	0	0.00	4	10.70	10.70	-4	1,121	-0.36%
2021/08/26	1	10.55	0	0.00	10.50	1	1,161	0.09%
2021/08/18	5	10.20	0	0.00	10.50	5	1,479	0.34%
2021/08/12	1	11.15	0	0.00	11.15	1	1,520	0.07%
2021/07/29	7	11.91	7	11.90	11.95	0	2,092	0.00%
2021/07/28	0	0.00	2	11.90	11.90	-2	2,124	-0.09%
2021/07/26	2	12.25	0	0.00	12.25	2	2,252	0.09%
2021/07/22	2	11.75	0	0.00	11.75	2	2,326	0.09%
2021/07/21	5	11.65	5	11.70	11.70	0	2,378	0.00%
2021/07/19	0	0.00	2	12.10	12.05	-2	2,455	-0.08%
2021/07/16	0	0.00	16	12.01	12.05	-16	2,549	-0.63%
2021/07/12	16	12.60	0	0.00	12.55	16	2,946	0.54%
2021/07/01	2	12.15	0	0.00	12.00	2	3,641	0.05%
2021/06/18	0	0.00	3	12.80	12.75	-3	4,421	-0.07%
2021/06/08	0	0.00	0	12.65	12.75	0	5,111	0.00%
2021/06/01	0	0.00	1	13.00	13.20	-1	5,080	-0.02%
2021/05/31	0	0.00	1	13.15	12.90	-1	5,058	-0.02%
2021/05/28	1	13.20	2	13.15	13.15	-1	5,020	-0.02%
2021/05/27	5	13.08	0	0.00	12.90	5	4,992	0.10%
2021/05/12	2	11.90	0	0.00	11.80	2	4,666	0.04%
2021/05/11	4	13.20	1	13.55	13.00	3	4,585	0.07%
2021/05/04	3	13.15	6	12.35	12.75	-3	4,451	-0.07%
2021/05/03	0	0.00	10	13.90	13.65	-10	4,396	-0.23%
2021/04/29	5	14.35	5	14.55	14.25	0	4,354	0.00%
2021/04/28	5	14.40	3	14.40	14.45	2	4,328	0.05%
2021/04/27	5	14.50	0	0.00	14.50	5	4,320	0.12%
2021/04/26	5	14.45	0	0.00	14.40	5	4,278	0.12%
2021/04/23	1	14.30	0	0.00	14.35	1	4,232	0.02%
2021/04/22	0	0.00	1	14.40	14.00	-1	4,220	-0.02%
2021/04/21	0	0.00	2	14.60	14.55	-2	4,150	-0.05%
2021/04/20	5	14.80	2	14.80	14.85	3	4,164	0.07%
2021/04/19	8	15.09	11	14.63	15.10	-3	4,136	-0.07%
2021/04/16	0	0.00	3	14.27	14.35	-3	3,937	-0.08%
2021/04/15	5	13.98	0	0.00	14.05	5	3,908	0.13%
2021/04/14	0	14.50	1	13.60	14.00	-1	3,919	-0.03%
2021/04/13	1	14.40	3	14.50	14.15	-2	3,905	-0.05%
2021/04/12	5	14.40	2	14.50	14.70	3	3,861	0.08%
2021/04/09	2	14.00	0	0.00	14.15	2	3,825	0.05%
2021/04/07	1	14.50	25	14.31	14.75	-24	3,766	-0.64%
2021/04/01	1	13.70	1	13.60	13.60	0	4,140	0.00%
2021/03/31	1	13.85	2	13.90	13.80	-1	4,304	-0.02%
2021/03/30	0	0.00	7	13.87	13.80	-7	4,279	-0.16%
2021/03/29	13	14.04	18	14.17	13.90	-5	4,259	-0.12%
2021/03/26	0	0.00	6	12.95	13.95	-6	4,131	-0.15%
2021/03/25	1	13.10	1	13.10	13.05	0	4,124	0.00%
2021/03/24	0	0.00	10	13.25	13.35	-10	4,184	-0.24%
2021/03/23	5	13.99	1	13.90	13.10	4	4,180	0.10%
2021/03/22	16	14.05	45	13.67	14.10	-29	3,908	-0.74%
2021/03/19	11	12.80	11	12.74	12.85	0	3,546	0.00%
2021/03/18	4	12.50	0	0.00	12.30	4	3,497	0.11%
2021/03/17	5	12.60	2	12.38	12.50	3	3,543	0.08%
2021/03/10	5	11.35	0	0.00	11.30	5	4,058	0.12%
2021/03/09	5	11.50	0	0.00	11.35	5	4,100	0.12%
2021/03/08	19	11.59	0	0.00	11.45	19	4,202	0.45%
2021/03/05	3	11.60	0	0.00	11.65	3	4,232	0.07%
2021/03/04	10	11.80	1	11.90	11.80	9	4,264	0.21%
2021/03/03	1	11.65	0	0.00	11.80	1	4,298	0.02%
2021/02/26	0	0.00	1	11.90	11.85	-1	4,289	-0.02%
2021/02/25	0	0.00	6	11.95	12.00	-6	4,293	-0.14%
2021/02/24	2	12.00	0	0.00	11.90	2	4,303	0.05%
2021/02/23	6	12.15	0	0.00	12.15	6	4,297	0.14%
2021/02/19	4	11.75	1	11.75	11.95	3	4,272	0.07%
2021/02/18	0	0.00	3	11.40	11.85	-3	4,262	-0.07%
2021/02/04	2	11.38	0	0.00	11.35	2	4,266	0.05%
2021/02/03	1	11.35	17	11.30	11.50	-16	4,258	-0.38%
2021/02/02	0	0.00	2	11.30	11.40	-2	4,244	-0.05%
2021/02/01	1	11.40	0	0.00	11.25	1	4,234	0.02%
2021/01/28	17	11.90	0	0.00	11.85	17	4,201	0.40%
2021/01/27	0	0.00	4	11.80	11.80	-4	4,178	-0.10%
2021/01/26	4	11.90	0	0.00	11.80	4	4,159	0.10%
2021/01/20	0	0.00	2	11.20	11.05	-2	4,009	-0.05%
2021/01/19	1	11.90	1	11.90	11.85	0	3,966	0.00%
2021/01/18	0	0.00	3	11.95	11.90	-3	3,955	-0.08%
2021/01/15	10	11.95	0	0.00	11.80	10	3,974	0.25%
2021/01/13	0	0.00	32	12.61	12.70	-32	3,945	-0.81%
2021/01/08	1	11.80	1	11.80	11.90	0	3,764	0.00%
2021/01/07	10	11.90	0	0.00	12.05	10	3,730	0.27%
2021/01/06	6	12.33	0	0.00	11.90	6	3,686	0.16%
2020/12/31	8	13.10	2	13.15	13.20	6	3,432	0.17%
2020/12/29	23	13.29	20	13.10	13.20	3	3,275	0.09%
2020/12/28	5	13.53	20	13.40	13.55	-15	3,069	-0.49%
2020/12/25	10	12.35	2	12.35	12.35	8	2,664	0.30%
2020/12/18	2	12.00	22	12.03	11.85	-20	2,268	-0.88%
2020/12/17	0	0.00	1	11.30	11.70	-1	2,167	-0.05%
2020/12/14	13	11.68	0	0.00	11.65	13	2,065	0.63%
2020/12/11	40	11.70	2	11.40	11.40	38	2,005	1.89%
2020/12/10	50	11.76	18	12.06	12.00	32	1,874	1.71%
2020/12/09	15	10.78	0	0.00	11.85	15	1,612	0.93%
2020/12/08	1	10.15	21	10.41	10.80	-20	1,382	-1.45%
2020/12/04	0	0.00	30	9.96	9.98	-30	1,260	-2.38%
2020/12/02	7	10.02	61	9.99	10.20	-54	1,232	-4.38%
2020/12/01	1	9.91	0	0.00	9.94	1	1,124	0.09%
2020/11/27	10	9.63	0	0.00	9.64	10	1,048	0.95%
2020/11/20	0	0.00	5	9.42	9.43	-5	961	-0.52%
2020/11/16	5	9.19	0	0.00	9.12	5	922	0.54%
2020/11/13	2	9.35	0	0.00	9.35	2	927	0.22%
2020/11/02	10	8.80	0	0.00	8.80	10	1,044	0.96%
2020/10/30	10	8.85	0	0.00	8.83	10	1,054	0.95%
2020/10/28	0	0.00	3	8.96	8.95	-3	1,073	-0.28%
2020/10/14	0	0.00	2	8.92	8.91	-2	1,086	-0.18%
2020/10/08	15	8.90	0	0.00	8.94	15	1,108	1.35%
2020/09/29	5	8.97	0	0.00	8.97	5	1,166	0.43%
2020/09/24	0	0.00	1	9.10	9.10	-1	1,205	-0.08%
2020/09/22	0	0.00	1	9.36	9.34	-1	1,302	-0.08%
2020/09/16	0	0.00	10	9.28	9.22	-10	1,381	-0.72%
2020/09/14	0	0.00	5	9.23	9.25	-5	1,389	-0.36%
2020/09/11	0	0.00	4	9.20	9.19	-4	1,390	-0.29%
2020/09/09	0	0.00	4	9.50	9.52	-4	1,357	-0.29%
2020/09/07	0	0.00	1	9.30	9.36	-1	1,327	-0.08%
2020/09/03	146	9.33	3	9.40	9.33	143	1,332	10.73%	大買/鉅額交易
2020/09/02	1	9.40	0	0.00	9.31	1	1,320	0.08%
2020/09/01	0	0.00	30	9.33	9.35	-30	1,341	-2.24%
2020/08/31	0	0.00	20	9.34	9.26	-20	1,402	-1.43%
2020/08/27	0	0.00	10	9.30	9.26	-10	1,412	-0.71%
2020/08/26	0	0.00	1	9.22	9.20	-1	1,409	-0.07%
2020/08/24	10	9.15	0	0.00	9.13	10	1,406	0.71%
2020/08/21	30	9.15	0	0.00	9.14	30	1,410	2.13%
2020/08/20	20	9.09	0	0.00	9.00	20	1,409	1.42%
2020/08/19	0	9.48	0	0.00	9.44	0	1,387	0.00%
2020/08/18	10	9.87	1	9.41	9.72	9	1,366	0.66%
2020/08/17	0	0.00	65	9.37	9.50	-65	1,294	-5.02%
2020/08/12	1	9.03	0	0.00	8.98	1	1,282	0.08%
2020/08/10	16	9.21	15	9.29	9.23	1	1,289	0.08%
2020/08/07	0	0.00	1	9.21	9.22	-1	1,298	-0.08%
2020/08/06	0	0.00	1	9.32	9.28	-1	1,310	-0.08%
2020/08/05	65	9.35	10	9.38	9.30	55	1,306	4.21%
2020/08/04	80	9.29	0	0.00	9.29	80	1,313	6.09%
2020/08/03	30	9.33	0	0.00	9.31	30	1,311	2.29%
2020/07/30	10	9.71	0	0.00	9.65	10	1,308	0.76%
2020/07/27	0	0.00	3	9.27	9.17	-3	1,267	-0.24%
2020/07/08	0	0.00	20	10.10	10.20	-20	1,483	-1.35%
2020/07/07	0	0.00	1	10.15	10.10	-1	1,465	-0.07%
2020/07/01	0	0.00	113	10.40	10.40	-113	1,421	-7.95%	大賣/鉅額交易
2020/06/30	50	10.10	0	0.00	9.90	50	1,334	3.75%
2020/06/29	0	0.00	20	9.36	10.05	-20	1,280	-1.56%
2020/06/23	1	9.23	0	0.00	9.22	1	1,235	0.08%
2020/06/19	0	0.00	10	9.49	9.37	-10	1,242	-0.80%
2020/06/18	10	9.31	0	0.00	9.38	10	1,245	0.80%
2020/06/15	6	9.16	0	0.00	9.16	6	1,296	0.46%
2020/06/12	14	9.20	0	0.00	9.29	14	1,316	1.06%
2020/06/11	11	9.59	0	0.00	9.52	11	1,329	0.83%
2020/06/08	100	10.00	0	0.00	9.99	100	1,403	7.13%
2020/06/05	2	9.85	0	0.00	10.25	2	1,390	0.14%
2020/06/03	0	0.00	1	9.61	9.65	-1	1,359	-0.07%
2020/06/02	0	0.00	1	9.51	9.54	-1	1,361	-0.07%
2020/05/28	2	9.63	0	0.00	9.43	2	1,379	0.14%
2020/05/22	0	0.00	3	9.70	9.70	-3	1,404	-0.21%
2020/05/19	0	0.00	57	9.91	9.95	-57	1,410	-4.04%
2020/05/14	0	0.00	10	9.82	9.82	-10	1,359	-0.74%
2020/05/13	0	0.00	1	9.94	9.99	-1	1,359	-0.07%
2020/05/11	1	9.80	2	9.80	9.90	-1	1,359	-0.07%
2020/05/08	11	9.84	0	0.00	9.80	11	1,369	0.80%
2020/05/06	1	9.87	1	9.86	9.83	0	1,390	0.00%
2020/05/04	10	9.93	0	0.00	9.90	10	1,394	0.72%
2020/04/30	1	10.20	30	10.35	10.15	-29	1,400	-2.07%
2020/04/29	30	10.00	0	0.00	10.40	30	1,407	2.13%
2020/04/28	1	9.74	1	9.75	9.72	0	1,366	0.00%
2020/04/27	1	9.57	0	0.00	9.68	1	1,420	0.07%
2020/04/24	0	0.00	6	9.56	9.51	-6	1,442	-0.42%
2020/04/17	1	10.05	0	0.00	9.81	1	1,546	0.06%
2020/04/16	63	8.80	2	9.86	9.86	61	1,494	4.08%
2020/04/15	10	8.24	0	0.00	8.97	10	1,432	0.70%
2020/04/06	0	0.00	2	7.58	7.56	-2	1,408	-0.14%
2020/03/25	0	0.00	20	7.14	7.02	-20	1,413	-1.41%
2020/03/24	1	6.69	0	0.00	6.80	1	1,412	0.07%
2020/03/23	5	6.38	0	0.00	6.40	5	1,408	0.36%
2020/03/18	0	0.00	5	6.71	6.75	-5	1,368	-0.37%
2020/03/09	2	9.40	0	0.00	9.30	2	1,259	0.16%
2020/02/13	2	11.00	0	0.00	11.00	2	1,546	0.13%
2020/02/12	0	0.00	2	11.10	11.10	-2	1,553	-0.13%
2020/02/11	2	11.05	0	0.00	11.25	2	1,566	0.13%
2020/02/10	3	11.25	0	0.00	11.25	3	1,596	0.19%
2020/01/20	1	12.35	0	0.00	12.35	1	1,590	0.06%
2020/01/17	7	12.74	0	0.00	12.65	7	1,584	0.44%
2020/01/16	4	12.45	0	0.00	12.45	4	1,477	0.27%
2020/01/14	0	0.00	10	12.25	12.30	-10	1,452	-0.69%
2020/01/07	5	11.95	0	0.00	11.95	5	1,468	0.34%
2020/01/06	3	12.05	0	0.00	12.05	3	1,536	0.20%
2020/01/03	0	0.00	5	12.25	12.05	-5	1,682	-0.30%
2020/01/02	0	0.00	1	12.30	12.30	-1	1,692	-0.06%
2019/12/27	0	0.00	3	12.40	12.45	-3	1,685	-0.18%
2019/12/23	1	12.10	0	0.00	12.05	1	1,683	0.06%
2019/12/20	3	12.10	0	0.00	12.05	3	1,684	0.18%
2019/12/11	5	12.20	0	0.00	12.15	5	1,650	0.30%
2019/12/03	5	12.80	0	0.00	12.65	5	1,645	0.30%
2019/11/27	1	12.90	0	0.00	12.85	1	1,610	0.06%
2019/11/25	0	0.00	28	12.42	12.65	-28	1,444	-1.94%
2019/11/19	0	0.00	20	11.95	12.00	-20	1,376	-1.45%
2019/11/13	3	12.00	5	12.00	12.00	-2	1,365	-0.15%
2019/11/07	2	12.50	0	0.00	12.45	2	1,342	0.15%
2019/11/06	0	0.00	7	12.78	13.00	-7	1,290	-0.54%
2019/11/01	10	11.95	0	0.00	11.90	10	1,177	0.85%
2019/10/30	10	11.95	0	0.00	11.95	10	1,200	0.83%
2019/10/28	0	0.00	5	12.00	11.95	-5	1,233	-0.41%
2019/10/25	4	12.00	0	0.00	12.00	4	1,266	0.32%
2019/10/24	5	12.25	0	0.00	12.25	5	1,276	0.39%
2019/10/22	15	12.35	0	0.00	12.25	15	1,554	0.96%
2019/10/21	13	12.36	0	0.00	12.40	13	1,740	0.75%
2019/10/18	0	0.00	13	12.60	12.60	-13	1,744	-0.75%
2019/10/17	3	12.30	0	0.00	12.30	3	1,732	0.17%
2019/10/16	0	0.00	20	12.35	12.20	-20	1,738	-1.15%
2019/10/15	0	0.00	170	12.44	12.30	-170	1,736	-9.79%	大賣/鉅額交易
2019/10/14	200	12.98	2	12.70	12.50	198	1,731	11.44%	大買/鉅額交易
2019/10/09	3	12.60	13	12.82	12.80	-10	1,682	-0.59%
2019/10/08	10	11.55	0	0.00	12.15	10	1,540	0.65%
2019/09/27	0	0.00	4	11.70	11.70	-4	1,554	-0.26%
2019/09/25	0	0.00	4	12.31	12.15	-4	1,541	-0.26%
2019/09/16	3	12.45	0	0.00	12.15	3	1,562	0.19%
2019/09/10	10	12.45	0	0.00	12.40	10	1,563	0.64%
2019/09/06	0	0.00	6	12.52	12.40	-6	1,560	-0.38%
2019/09/05	7	12.54	11	12.52	12.50	-4	1,568	-0.25%
2019/09/04	10	12.50	10	12.70	12.70	0	1,545	0.00%
2019/08/30	2	11.85	3	11.90	11.80	-1	1,493	-0.07%
2019/08/28	3	11.70	0	0.00	11.70	3	1,509	0.20%
2019/08/27	0	0.00	14	11.70	11.65	-14	1,534	-0.91%
2019/08/23	0	0.00	24	11.95	11.85	-24	1,623	-1.48%
2019/08/22	4	11.95	2	12.00	12.00	2	1,677	0.12%
2019/08/08	0	0.00	11	11.80	11.80	-11	1,667	-0.66%
2019/08/07	4	11.85	0	0.00	11.75	4	1,665	0.24%
2019/08/06	44	11.46	0	0.00	11.85	44	1,673	2.63%
2019/08/05	0	0.00	2	11.80	11.80	-2	1,656	-0.12%
2019/08/02	10	12.10	0	0.00	12.15	10	1,649	0.61%
2019/07/30	2	12.55	0	0.00	12.45	2	1,631	0.12%
2019/07/29	0	0.00	2	13.00	12.85	-2	1,608	-0.12%
2019/07/26	0	0.00	16	13.16	13.15	-16	1,571	-1.02%
2019/07/24	13	13.57	28	13.64	13.60	-15	1,482	-1.01%
2019/07/23	6	12.50	10	13.20	13.20	-4	1,278	-0.31%
2019/07/22	0	0.00	2	12.00	12.00	-2	1,098	-0.18%
2019/07/18	1	11.85	0	0.00	11.85	1	1,116	0.09%
2019/07/17	0	0.00	40	12.10	12.10	-40	1,109	-3.61%
2019/07/16	1	12.35	1	12.15	12.30	0	1,106	0.00%
2019/07/15	0	0.00	45	12.10	12.20	-45	1,094	-4.11%
2019/07/12	1	12.10	0	0.00	12.00	1	1,089	0.09%
2019/07/11	45	11.85	0	0.00	12.00	45	1,097	4.10%
2019/07/10	1	12.05	0	0.00	11.90	1	1,096	0.09%
2019/07/08	0	0.00	2	12.20	12.05	-2	1,135	-0.18%
2019/07/05	59	12.11	10	12.20	12.20	49	1,196	4.09%
2019/07/02	0	0.00	1	11.95	11.95	-1	1,284	-0.08%
2019/07/01	0	0.00	2	11.85	11.85	-2	1,302	-0.15%
2019/06/28	2	12.00	0	0.00	11.90	2	1,322	0.15%
2019/06/27	4	11.90	0	0.00	11.90	4	1,395	0.29%
2019/06/19	0	0.00	34	11.85	11.85	-34	1,656	-2.05%
2019/06/14	1	12.10	0	0.00	12.00	1	1,896	0.05%
2019/06/13	0	0.00	1	11.80	12.20	-1	1,915	-0.05%
2019/06/03	0	0.00	1	12.25	12.25	-1	2,389	-0.04%
2019/05/31	2	12.25	10	12.57	12.50	-8	2,381	-0.34%
2019/05/30	5	11.85	10	12.00	11.80	-5	2,339	-0.21%
2019/05/29	14	11.31	13	11.49	12.10	1	2,382	0.04%
2019/05/27	10	10.80	4	10.75	10.60	6	2,405	0.25%
2019/05/08	3	11.65	0	0.00	11.65	3	4,487	0.07%
2019/05/02	5	12.00	0	0.00	12.10	5	4,588	0.11%
2019/04/30	1	11.95	0	0.00	11.95	1	4,589	0.02%
2019/04/26	0	0.00	1	12.20	12.05	-1	4,618	-0.02%
2019/04/24	33	12.85	0	0.00	12.50	33	4,648	0.71%
2019/04/19	2	13.00	0	0.00	13.00	2	4,687	0.04%
2019/04/18	4	12.90	11	13.12	12.90	-7	4,800	-0.15%
2019/04/17	1	13.30	0	0.00	13.20	1	4,889	0.02%
2019/04/15	1	13.05	10	13.30	13.40	-9	4,931	-0.18%
2019/04/12	3	13.00	1	13.05	13.00	2	4,927	0.04%
2019/04/11	4	13.10	22	13.10	13.15	-18	4,925	-0.37%
2019/04/10	0	0.00	1	13.50	13.50	-1	4,916	-0.02%
2019/04/09	2	13.70	1	13.60	13.60	1	4,917	0.02%
2019/04/08	1	13.65	0	0.00	13.55	1	4,869	0.02%
2019/04/02	1	13.45	0	0.00	13.35	1	4,895	0.02%
2019/04/01	12	13.63	0	0.00	13.55	12	4,882	0.25%
2019/03/28	0	0.00	1	13.25	13.15	-1	4,824	-0.02%
2019/03/27	1	13.40	0	0.00	13.40	1	4,819	0.02%
2019/03/26	1	13.50	0	0.00	13.45	1	4,811	0.02%
2019/03/25	1	13.20	0	0.00	13.05	1	4,727	0.02%
2019/03/22	3	14.15	8	13.89	13.70	-5	4,668	-0.11%
2019/03/21	0	0.00	7	13.91	13.85	-7	4,603	-0.15%
2019/03/20	5	13.90	0	0.00	13.90	5	4,620	0.11%
2019/03/15	3	13.85	0	0.00	13.75	3	4,508	0.07%
2019/03/14	3	13.60	2	13.45	13.55	1	4,478	0.02%
2019/03/13	12	14.03	12	13.67	13.55	0	4,484	0.00%
2019/03/12	2	13.85	0	0.00	13.85	2	4,278	0.05%
2019/03/08	7	13.46	1	13.35	13.35	6	4,270	0.14%
2019/03/07	3	13.60	6	13.50	13.35	-3	4,495	-0.07%
2019/03/06	1	13.65	3	13.65	13.50	-2	4,560	-0.04%
2019/03/05	1	13.65	3	13.60	13.60	-2	4,592	-0.04%
2019/03/04	5	13.73	3	13.75	13.75	2	4,615	0.04%
2019/02/27	0	0.00	1	13.40	13.40	-1	4,559	-0.02%
2019/02/26	1	13.75	1	13.85	13.60	0	4,549	0.00%
2019/02/25	7	13.75	1	13.90	13.75	6	4,624	0.13%
2019/02/22	1	13.90	6	13.91	13.90	-5	4,631	-0.11%
2019/02/21	77	14.23	71	14.37	14.20	6	4,791	0.13%
2019/02/20	5	13.50	30	13.67	13.80	-25	4,419	-0.57%
2019/02/19	5	13.56	98	13.49	13.40	-93	4,383	-2.12%
2019/02/18	0	0.00	15	13.54	13.30	-15	4,282	-0.35%
2019/02/15	45	13.38	25	13.10	13.50	20	4,257	0.47%
2019/02/14	33	12.75	47	13.26	13.30	-14	3,899	-0.36%
2019/02/13	4	12.10	5	12.00	12.10	-1	3,326	-0.03%
2019/02/12	0	0.00	3	11.70	11.85	-3	3,301	-0.09%
2019/01/25	0	0.00	15	12.05	11.95	-15	3,530	-0.42%
2019/01/24	0	0.00	4	12.01	11.95	-4	3,561	-0.11%
2019/01/23	4	12.20	0	0.00	11.95	4	3,627	0.11%
2019/01/21	0	0.00	4	12.01	12.00	-4	3,609	-0.11%
2019/01/18	0	0.00	1	11.85	11.85	-1	3,631	-0.03%
2019/01/15	0	0.00	4	12.00	12.00	-4	3,741	-0.11%
2019/01/14	3	11.95	0	0.00	11.95	3	3,748	0.08%
2019/01/11	0	0.00	2	11.85	11.85	-2	3,767	-0.05%
2019/01/10	8	12.15	8	12.32	12.15	0	3,805	0.00%
2019/01/09	3	12.23	4	12.23	12.10	-1	3,700	-0.03%
2019/01/08	2	11.70	0	0.00	11.95	2	3,617	0.06%
2019/01/07	0	0.00	5	11.50	11.45	-5	3,607	-0.14%
2019/01/04	2	11.13	3	11.05	11.20	-1	3,657	-0.03%
2019/01/03	2	11.55	5	11.55	11.30	-3	3,719	-0.08%
2019/01/02	0	0.00	1	11.50	11.40	-1	3,756	-0.03%
2018/12/27	0	0.00	6	11.16	11.15	-6	3,805	-0.16%
2018/12/26	0	0.00	5	11.20	10.95	-5	3,822	-0.13%
2018/12/25	5	11.25	0	0.00	11.15	5	3,873	0.13%
2018/12/21	0	0.00	5	11.30	11.25	-5	4,641	-0.11%
2018/12/20	0	0.00	3	11.30	11.15	-3	4,676	-0.06%
2018/12/19	20	11.45	0	0.00	11.45	20	4,823	0.41%
2018/12/18	2	11.55	0	0.00	11.45	2	4,927	0.04%
2018/12/14	2	11.75	43	11.68	11.70	-41	4,984	-0.82%
2018/12/13	0	0.00	20	12.15	11.90	-20	4,992	-0.40%
2018/12/11	10	11.65	15	11.67	11.50	-5	4,952	-0.10%
2018/12/07	1	11.75	1	11.80	11.80	0	5,337	0.00%
2018/12/06	6	11.76	0	0.00	11.45	6	5,373	0.11%
2018/12/05	10	12.10	0	0.00	12.25	10	5,403	0.19%
2018/12/04	1	12.45	0	0.00	12.45	1	5,557	0.02%
2018/12/03	15	12.42	0	0.00	12.45	15	5,681	0.26%
2018/11/30	137	12.49	3	12.30	12.10	134	5,737	2.34%	大買/鉅額交易
2018/11/29	2	12.50	1	12.45	12.55	1	5,547	0.02%
2018/11/28	2	12.10	2	12.03	12.15	0	5,492	0.00%
2018/11/27	2	11.73	3	11.90	11.85	-1	5,488	-0.02%
2018/11/23	3	11.55	0	0.00	11.60	3	5,515	0.05%
2018/11/22	1	12.35	1	12.15	11.70	0	5,509	0.00%
2018/11/21	15	12.10	7	11.96	12.00	8	5,440	0.15%
2018/11/20	4	12.03	18	11.97	12.15	-14	5,402	-0.26%
2018/11/19	2	11.45	3	11.40	11.60	-1	5,232	-0.02%
2018/11/16	12	11.43	7	11.38	11.25	5	5,282	0.09%
2018/11/15	0	0.00	12	11.04	11.20	-12	5,284	-0.23%
2018/11/14	14	11.04	0	0.00	11.00	14	5,706	0.25%
2018/11/09	0	0.00	5	11.05	11.00	-5	6,495	-0.08%
2018/11/08	9	11.40	6	11.26	11.10	3	6,657	0.05%
2018/11/07	6	11.14	3	11.23	11.10	3	6,825	0.04%
2018/11/06	12	11.25	14	10.99	11.00	-2	7,162	-0.03%
2018/11/05	0	0.00	1	10.40	10.50	-1	7,463	-0.01%
2018/11/02	7	10.51	16	10.56	10.60	-9	7,525	-0.12%
2018/11/01	7	10.40	0	0.00	10.25	7	7,496	0.09%
2018/10/31	5	10.30	4	10.20	10.20	1	7,509	0.01%
2018/10/30	4	9.60	0	0.00	9.80	4	7,544	0.05%
2018/10/29	0	0.00	4	9.49	9.45	-4	7,531	-0.05%
2018/10/26	0	0.00	4	10.25	9.60	-4	7,602	-0.05%
2018/10/25	21	9.95	0	0.00	9.95	21	7,731	0.27%
2018/10/24	4	11.15	5	11.11	11.05	-1	7,651	-0.01%
2018/10/23	0	0.00	3	11.13	11.05	-3	7,627	-0.04%
2018/10/22	2	11.40	0	0.00	11.35	2	7,663	0.03%
2018/10/19	3	11.05	11	11.06	11.15	-8	7,666	-0.10%
2018/10/18	7	11.34	0	0.00	11.20	7	7,659	0.09%
2018/10/17	0	0.00	1	11.20	11.10	-1	7,625	-0.01%
2018/10/16	0	0.00	20	11.50	11.20	-20	7,669	-0.26%
2018/10/15	20	11.58	20	11.60	11.40	0	7,714	0.00%
2018/10/12	4	11.26	0	0.00	11.40	4	7,700	0.05%
2018/10/11	5	11.70	1	11.60	11.55	4	7,646	0.05%
2018/10/09	2	13.00	3	12.83	12.80	-1	7,611	-0.01%
2018/10/08	2	13.00	0	0.00	13.00	2	7,590	0.03%
2018/10/05	2	13.40	2	12.80	12.85	0	7,612	0.00%
2018/10/04	10	13.85	1	13.90	13.75	9	7,692	0.12%
2018/10/03	1	14.10	3	14.20	14.00	-2	7,693	-0.03%
2018/10/02	6	14.58	9	14.59	14.40	-3	7,712	-0.04%
2018/10/01	9	14.56	5	14.50	14.60	4	7,767	0.05%
2018/09/28	6	14.53	30	14.50	14.75	-24	7,659	-0.31%
2018/09/27	1	13.90	1	13.80	13.90	0	7,228	0.00%
2018/09/26	5	13.84	0	0.00	13.85	5	7,241	0.07%
2018/09/25	2	13.80	15	13.76	13.65	-13	7,153	-0.18%
2018/09/21	7	13.24	4	13.10	13.25	3	7,089	0.04%
2018/09/18	0	0.00	1	13.35	13.30	-1	7,094	-0.01%
2018/09/17	2	13.60	3	13.67	13.65	-1	7,134	-0.01%
2018/09/14	25	13.67	8	13.79	13.85	17	7,143	0.24%
2018/09/13	11	13.61	22	13.83	13.85	-11	7,001	-0.16%
2018/09/12	11	12.14	7	12.32	12.60	4	6,890	0.06%
2018/09/11	1	12.00	11	12.02	12.50	-10	7,002	-0.14%
2018/09/10	22	12.00	6	12.30	12.00	16	7,069	0.23%
2018/09/07	4	13.53	1	13.65	13.30	3	7,256	0.04%
2018/09/06	6	14.53	2	14.65	14.20	4	7,189	0.06%
2018/09/05	4	15.18	11	14.95	15.00	-7	7,131	-0.10%
2018/09/03	1	15.15	2	15.10	14.90	-1	7,778	-0.01%
2018/08/31	10	15.35	0	0.00	15.35	10	8,133	0.12%
2018/08/30	1	15.40	2	15.55	15.25	-1	8,257	-0.01%
2018/08/28	2	15.35	2	15.25	15.25	0	8,573	0.00%
2018/08/27	1	15.45	4	15.40	15.40	-3	8,625	-0.03%
2018/08/24	5	15.27	0	0.00	15.25	5	8,703	0.06%
2018/08/23	1	15.25	3	15.33	15.25	-2	8,753	-0.02%
2018/08/22	4	15.58	3	15.60	15.60	1	8,874	0.01%
2018/08/21	30	15.51	66	15.84	15.95	-36	8,914	-0.40%
2018/08/20	0	0.00	2	15.05	15.20	-2	8,707	-0.02%
2018/08/17	6	15.67	9	15.48	15.30	-3	9,062	-0.03%
2018/08/16	38	15.72	11	15.71	15.80	27	9,272	0.29%
2018/08/15	3	15.50	4	15.46	15.30	-1	8,860	-0.01%
2018/08/14	9	15.52	9	15.39	15.65	0	9,143	0.00%
2018/08/13	21	15.19	25	15.23	15.50	-4	9,031	-0.04%
2018/08/10	32	15.10	14	15.06	15.25	18	8,692	0.21%
2018/08/09	11	14.06	9	14.13	14.55	2	8,364	0.02%
2018/08/08	0	0.00	10	14.52	14.35	-10	8,377	-0.12%
2018/08/06	2	14.35	1	14.55	14.40	1	8,487	0.01%
2018/08/03	5	14.70	0	0.00	14.60	5	8,526	0.06%
2018/08/02	3	14.60	3	14.83	14.65	0	8,586	0.00%
2018/08/01	10	15.16	7	15.19	15.10	3	8,814	0.03%
2018/07/31	3	14.48	0	0.00	14.50	3	8,818	0.03%
2018/07/27	0	0.00	2	14.70	14.60	-2	8,867	-0.02%
2018/07/26	5	14.55	0	0.00	14.45	5	8,972	0.06%
2018/07/20	0	0.00	3	14.68	14.40	-3	9,219	-0.03%
2018/07/19	5	14.55	2	14.63	14.65	3	9,266	0.03%
2018/07/18	0	0.00	3	14.63	14.50	-3	9,384	-0.03%
2018/07/17	2	14.68	19	14.60	14.40	-17	9,437	-0.18%
2018/07/16	1	14.95	0	0.00	14.90	1	9,511	0.01%
2018/07/13	10	14.80	15	14.78	14.80	-5	9,523	-0.05%
2018/07/12	13	14.53	1	14.45	14.55	12	9,516	0.13%
2018/07/10	0	0.00	2	14.20	14.50	-2	9,463	-0.02%
2018/07/09	17	14.07	37	14.05	14.00	-20	9,512	-0.21%
2018/07/06	20	15.43	0	0.00	15.35	20	10,175	0.20%
2018/07/05	5	16.25	2	15.90	15.70	3	10,284	0.03%
2018/07/04	0	0.00	1	16.20	16.00	-1	10,408	-0.01%
2018/07/03	0	0.00	7	16.26	16.05	-7	10,391	-0.07%
2018/07/02	1	17.00	1	16.85	16.65	0	10,387	0.00%
2018/06/29	3	16.70	0	0.00	16.75	3	10,472	0.03%
2018/06/28	2	16.50	0	0.00	16.50	2	10,652	0.02%
2018/06/27	4	16.76	0	0.00	16.50	4	10,866	0.04%
2018/06/26	6	16.58	0	0.00	16.60	6	10,954	0.05%
2018/06/25	2	17.10	0	0.00	17.05	2	10,964	0.02%
2018/06/22	8	17.37	1	17.75	17.35	7	10,985	0.06%
2018/06/21	1	17.75	5	17.84	17.65	-4	10,960	-0.04%
2018/06/20	10	17.62	0	0.00	17.80	10	11,059	0.09%
2018/06/19	13	18.94	18	18.66	18.35	-5	11,059	-0.05%
2018/06/15	38	18.67	40	18.79	18.70	-2	11,049	-0.02%
2018/06/14	5	18.40	9	18.17	18.05	-4	10,765	-0.04%
2018/06/13	21	18.32	8	18.25	18.10	13	10,770	0.12%
2018/06/12	22	18.43	11	18.61	18.25	11	10,901	0.10%
2018/06/11	27	19.23	72	19.47	18.95	-45	11,008	-0.41%
2018/06/08	40	18.87	26	18.89	19.10	14	10,514	0.13%
2018/06/07	12	18.37	77	18.46	18.20	-65	10,240	-0.63%
2018/06/06	91	18.47	13	18.43	18.20	78	10,180	0.77%
2018/06/05	38	18.17	44	18.04	17.85	-6	10,018	-0.06%
2018/06/04	18	18.15	10	17.94	17.90	8	10,002	0.08%
2018/06/01	31	17.86	13	17.85	17.85	18	10,038	0.18%
2018/05/31	15	17.80	4	17.76	17.50	11	10,315	0.11%
2018/05/30	13	17.75	5	17.65	17.60	8	10,292	0.08%
2018/05/29	9	18.20	16	17.97	17.85	-7	10,147	-0.07%
2018/05/28	6	18.25	18	18.24	18.00	-12	10,069	-0.12%
2018/05/25	26	18.45	24	18.52	18.10	2	10,085	0.02%
2018/05/24	8	18.05	14	17.78	17.75	-6	9,745	-0.06%
2018/05/23	17	17.71	3	17.35	17.30	14	9,606	0.15%
2018/05/22	24	17.09	17	16.81	17.80	7	9,825	0.07%
2018/05/21	0	0.00	10	15.96	16.20	-10	9,506	-0.11%
2018/05/18	6	15.70	7	15.74	15.70	-1	9,524	-0.01%
2018/05/16	6	15.90	0	0.00	15.85	6	9,950	0.06%
2018/05/15	2	16.28	6	16.13	16.10	-4	10,144	-0.04%
2018/05/14	0	0.00	1	16.70	16.55	-1	10,497	-0.01%
2018/05/11	2	16.30	28	16.53	16.25	-26	10,575	-0.25%
2018/05/10	0	0.00	8	16.29	16.20	-8	10,672	-0.07%
2018/05/09	7	16.55	39	16.54	16.45	-32	10,885	-0.29%
2018/05/08	7	16.27	3	16.32	16.35	4	10,992	0.04%
2018/05/04	14	15.83	11	15.81	15.80	3	12,170	0.02%
2018/05/03	0	0.00	6	16.15	15.90	-6	12,251	-0.05%
2018/04/30	15	15.77	3	16.00	15.90	12	12,346	0.10%
2018/04/27	1	15.60	0	0.00	15.60	1	12,556	0.01%
2018/04/26	16	15.92	0	0.00	15.30	16	12,713	0.13%
2018/04/25	5	15.80	2	16.05	16.30	3	12,815	0.02%
2018/04/24	3	16.30	0	0.00	15.85	3	13,156	0.02%
2018/04/23	18	17.08	0	0.00	16.90	18	14,917	0.12%
2018/04/20	8	17.86	7	17.68	17.55	1	15,679	0.01%
2018/04/19	0	0.00	7	17.80	17.70	-7	15,685	-0.04%
2018/04/17	17	17.83	0	0.00	17.55	17	16,022	0.11%
2018/04/16	5	18.27	3	18.45	18.30	2	16,093	0.01%
2018/04/13	5	18.53	10	18.20	18.15	-5	16,227	-0.03%
2018/04/12	31	18.81	13	18.94	18.50	18	16,365	0.11%
2018/04/11	1	18.40	0	0.00	18.60	1	15,701	0.01%
2018/04/09	5	16.75	37	16.70	16.55	-32	15,993	-0.20%
2018/04/02	5	16.90	0	0.00	16.80	5	16,570	0.03%
2018/03/31	2	16.80	4	16.76	16.55	-2	17,177	-0.01%
2018/03/30	32	17.58	11	17.20	17.10	21	17,208	0.12%
2018/03/29	1	17.90	1	18.25	17.75	0	17,274	0.00%
2018/03/28	11	18.36	6	18.36	18.10	5	17,640	0.03%
2018/03/27	4	18.40	0	0.00	18.40	4	18,281	0.02%
2018/03/26	20	17.96	10	18.00	18.15	10	18,534	0.05%
2018/03/23	9	17.55	0	0.00	17.60	9	19,248	0.05%
2018/03/22	30	18.38	3	18.45	18.15	27	20,224	0.13%
2018/03/21	3	19.22	46	18.95	18.95	-43	21,539	-0.20%
2018/03/20	1	18.90	3	19.05	18.90	-2	22,813	-0.01%
2018/03/19	1	19.30	0	0.00	18.95	1	22,827	0.00%
2018/03/16	4	19.36	7	19.36	19.25	-3	22,807	-0.01%
2018/03/15	21	19.34	3	19.43	19.30	18	22,687	0.08%
2018/03/14	4	18.98	1	18.90	18.90	3	22,511	0.01%
2018/03/13	3	19.20	1	19.05	19.05	2	22,560	0.01%
2018/03/12	3	19.15	7	19.11	18.85	-4	22,635	-0.02%
2018/03/09	2	19.00	1	19.30	19.00	1	22,794	0.00%
2018/03/08	4	19.10	0	0.00	19.05	4	22,885	0.02%
2018/03/07	2	19.52	5	19.35	18.85	-3	23,098	-0.01%
2018/03/06	15	19.61	12	19.53	19.50	3	23,089	0.01%
2018/03/05	5	19.25	5	19.07	19.00	0	24,155	0.00%
2018/03/01	3	19.22	5	19.20	19.20	-2	28,230	-0.01%
2018/02/27	23	19.43	17	19.53	19.20	6	28,890	0.02%
2018/02/26	10	18.90	0	0.00	18.95	10	30,922	0.03%
2018/02/23	10	19.39	10	19.41	19.25	0	32,310	0.00%
2018/02/22	27	19.22	13	19.18	19.35	14	32,584	0.04%
2018/02/21	42	18.08	0	0.00	18.45	42	32,760	0.13%
2018/02/12	5	17.35	1	17.45	17.45	4	32,731	0.01%
2018/02/09	8	16.90	1	16.80	17.25	7	32,766	0.02%
2018/02/08	10	17.75	0	0.00	17.75	10	32,672	0.03%
2018/02/07	18	19.34	0	0.00	18.90	18	32,557	0.06%
2018/02/06	15	19.78	61	20.01	18.85	-46	32,463	-0.14%
2018/02/05	2	20.70	0	0.00	20.90	2	32,221	0.01%
2018/02/02	1	21.85	28	21.69	21.50	-27	32,371	-0.08%
2018/02/01	23	21.88	18	21.65	21.40	5	32,749	0.02%
2018/01/31	46	22.02	4	21.83	21.65	42	34,120	0.12%
2018/01/30	47	22.14	64	22.25	21.60	-17	36,388	-0.05%
2018/01/29	12	20.78	10	20.80	21.20	2	37,916	0.01%
2018/01/26	0	0.00	17	20.44	20.35	-17	37,889	-0.04%
2018/01/25	0	0.00	9	20.74	20.30	-9	39,433	-0.02%
2018/01/24	33	20.95	11	20.89	20.90	22	39,723	0.06%
2018/01/23	25	21.13	9	20.79	20.65	16	39,770	0.04%
2018/01/22	53	20.60	69	20.73	20.50	-16	39,783	-0.04%
2018/01/19	19	21.10	26	21.11	21.00	-7	40,304	-0.02%
2018/01/18	35	21.49	222	21.76	20.90	-187	40,401	-0.46%	大賣/鉅額交易
2018/01/17	408	21.97	179	22.03	21.85	229	40,078	0.57%	大買/大賣/鉅額交易
2018/01/16	25	20.81	46	21.32	21.85	-21	38,351	-0.05%
2018/01/15	9	20.25	8	20.05	19.90	1	37,552	0.00%
2018/01/12	12	20.02	11	20.08	19.90	1	37,450	0.00%
2018/01/11	5	20.21	0	0.00	19.90	5	37,492	0.01%
2018/01/10	11	19.68	2	19.90	19.50	9	37,260	0.02%
2018/01/09	22	19.69	16	19.63	19.55	6	37,265	0.02%
2018/01/08	16	20.05	29	20.30	19.95	-13	37,090	-0.04%
2018/01/05	2	21.20	24	20.85	20.75	-22	36,890	-0.06%
2018/01/04	1	20.85	2	20.98	20.90	-1	36,732	0.00%
2018/01/03	18	21.17	4	21.30	20.85	14	36,515	0.04%
2018/01/02	16	20.32	0	0.00	20.35	16	36,121	0.04%