輔信 (2405)-第一金-台南券商分點個股進出

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
18.90
漲跌
▼0.10
漲幅
-0.53%
成交量
4,016張
產業
上市電腦週邊類股▼0.76%
266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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/20	7.3	18.88	24	18.94	18.90	-16.7	10,246	-0.16%
2024/05/17	14	19.10	19	19.20	19.00	-5	11,214	-0.04%
2024/05/16	3	19.18	10	19.20	19.05	-7	11,528	-0.06%
2024/05/15	23	19.68	36.4	19.67	19.65	-13.4	11,754	-0.11%
2024/05/14	24	19.38	100	18.69	19.45	-76	11,389	-0.67%
2024/05/13	5	17.70	0	0.00	17.70	5	10,975	0.05%
2024/05/10	17	17.72	1	17.60	17.80	16	10,973	0.15%
2024/05/09	57	18.12	54	18.27	17.95	3	10,940	0.03%
2024/05/08	0	0.00	1	17.85	17.95	-1	10,944	-0.01%
2024/05/07	7	17.74	0	0.00	17.85	7	10,956	0.06%
2024/05/06	10	17.78	0	0.00	17.70	10	10,960	0.09%
2024/05/03	5	17.80	7.1	17.90	17.80	-2.1	10,985	-0.02%
2024/05/02	5	17.95	0	0.00	17.95	5	11,032	0.05%
2024/04/30	7	17.91	0	0.00	17.90	7	11,077	0.06%
2024/04/29	5	18.00	7	18.16	18.05	-2	11,138	-0.02%
2024/04/26	1	18.00	2	18.00	17.90	-1	11,255	-0.01%
2024/04/25	7	17.76	12	17.69	17.80	-5	11,338	-0.04%
2024/04/24	15	17.91	23	17.93	17.95	-8	11,460	-0.07%
2024/04/23	6.1	17.51	0	0.00	17.50	6.1	11,593	0.05%
2024/04/22	18	17.46	0	0.00	17.35	18	12,099	0.15%
2024/04/19	5	18.45	4	18.30	18.05	1	12,123	0.01%
2024/04/18	16	18.70	0	0.00	18.65	16	12,085	0.13%
2024/04/17	1.3	18.66	3	18.62	18.70	-1.7	12,082	-0.01%
2024/04/16	13	18.31	40	18.45	18.10	-27	12,067	-0.22%
2024/04/15	3	19.23	7	19.26	19.20	-4	11,977	-0.03%
2024/04/12	16	19.84	10	19.87	19.95	6	11,939	0.05%
2024/04/11	2	19.45	2	19.53	19.50	0	11,835	0.00%
2024/04/10	13	19.55	77	19.74	19.60	-64	11,896	-0.54%
2024/04/09	1	19.15	3	19.27	19.20	-2	11,990	-0.02%
2024/04/08	17	19.18	5	19.60	19.10	12	12,006	0.10%
2024/04/03	6	18.93	1	18.85	18.85	5	11,959	0.04%
2024/04/02	5	19.20	1	19.25	19.15	4	12,401	0.03%
2024/04/01	10	19.27	1	19.30	19.25	9	13,872	0.06%
2024/03/29	0	0.00	1	19.10	19.10	-1	15,061	-0.01%
2024/03/28	1	19.40	2	19.25	19.20	-1	15,340	-0.01%
2024/03/27	6	19.34	14	19.39	19.35	-8	15,290	-0.05%
2024/03/26	5	18.75	4	18.86	18.70	1	15,017	0.01%
2024/03/25	10	19.10	5	19.20	19.20	5	14,966	0.03%
2024/03/22	13	19.03	2	19.25	19.00	11	14,960	0.07%
2024/03/21	54	19.99	19.3	20.15	19.40	34.7	14,837	0.23%
2024/03/20	12	19.61	4.2	20.19	20.40	7.8	14,056	0.06%
2024/03/19	8	18.63	0	0.00	18.55	8	13,657	0.06%
2024/03/18	6	18.62	0	0.00	18.80	6	13,687	0.04%
2024/03/15	5	18.15	4	18.11	18.20	1	13,685	0.01%
2024/03/14	2	18.58	2	18.35	18.25	0	13,739	0.00%
2024/03/12	8	19.12	1	19.20	19.05	7	14,044	0.05%
2024/03/11	0	0.00	17	19.04	18.85	-17	14,037	-0.12%
2024/03/08	5	19.07	5.5	18.66	18.50	-0.5	14,043	0.00%
2024/03/07	5	19.30	11	19.20	19.05	-6	14,091	-0.04%
2024/03/06	6	20.01	7	19.93	19.90	-1	14,414	-0.01%
2024/03/05	9	19.70	3	19.85	19.85	6	14,325	0.04%
2024/03/04	12	20.46	4	20.25	20.15	8	14,294	0.06%
2024/03/01	4	20.16	0	0.00	20.05	4	14,364	0.03%
2024/02/29	1	20.80	2	20.45	20.45	-1	14,458	-0.01%
2024/02/27	30	21.32	33	20.78	20.50	-3	14,422	-0.02%
2024/02/26	29	21.14	35	21.42	21.10	-6	14,292	-0.04%
2024/02/23	33	20.34	51	20.48	20.55	-18	14,304	-0.13%
2024/02/22	7.5	19.33	4	19.45	19.30	3.5	14,664	0.02%
2024/02/21	14.5	18.91	14	19.11	19.15	0.5	14,812	0.00%
2024/02/20	31	19.53	55	19.45	18.80	-24	14,974	-0.16%
2024/02/19	14	19.50	29	19.43	19.10	-15	13,972	-0.11%
2024/02/16	25	18.92	31	18.98	18.80	-6	13,595	-0.04%
2024/02/15	3	18.18	8	18.12	18.15	-5	13,208	-0.04%
2024/02/05	12	16.95	3	16.95	16.90	9	12,984	0.07%
2024/02/02	4	17.23	1	17.20	17.15	3	12,984	0.02%
2024/02/01	1	17.05	2	17.15	17.10	-1	13,003	-0.01%
2024/01/31	1	17.15	0	0.00	17.10	1	13,022	0.01%
2024/01/30	1	17.35	1	17.60	17.35	0	13,018	0.00%
2024/01/29	0	0.00	10	17.35	17.50	-10	13,036	-0.08%
2024/01/26	14	17.57	0	0.00	17.45	14	13,029	0.11%
2024/01/25	20	17.63	0	0.00	17.55	20	13,033	0.15%
2024/01/24	1	18.00	0	0.00	17.80	1	13,078	0.01%
2024/01/23	11	17.96	12	17.86	17.90	-1	13,110	-0.01%
2024/01/22	2	17.85	22	17.85	17.80	-20	13,204	-0.15%
2024/01/19	16	17.32	10	17.60	17.30	6	13,170	0.05%
2024/01/18	18	17.45	20	17.93	17.40	-2	13,357	-0.01%
2024/01/17	12	17.88	23	17.51	17.45	-11	13,803	-0.08%
2024/01/16	37	18.13	13	18.20	17.85	24	14,075	0.17%
2024/01/15	0	0.00	22	17.86	17.95	-22	13,580	-0.16%
2024/01/12	21	17.15	10	17.25	17.15	11	13,488	0.08%
2024/01/11	2	17.53	0	0.00	17.55	2	13,436	0.01%
2024/01/10	10	17.60	4	17.60	17.50	6	13,440	0.04%
2024/01/08	4	17.83	4	18.18	17.80	0	13,353	0.00%
2024/01/05	13.5	17.91	12	18.00	17.85	1.5	13,374	0.01%
2024/01/04	2	17.80	1	18.15	17.75	1	13,373	0.01%
2024/01/03	8	18.21	5	18.37	18.20	3	13,360	0.02%
2024/01/02	0	0.00	5	18.15	18.05	-5	13,194	-0.04%
2023/12/29	36.3	18.21	9	18.23	18.15	27.3	13,213	0.21%
2023/12/28	68.7	18.52	40	18.82	18.30	28.7	13,146	0.22%
2023/12/27	115	19.36	120	19.29	19.05	-5	12,781	-0.04%	大買/大賣/
2023/12/26	30	18.13	114	18.84	19.15	-84	11,542	-0.73%	大賣/
2023/12/25	8	17.42	25	17.41	17.65	-17	10,445	-0.16%
2023/12/22	12	16.54	4	16.53	16.55	8	10,218	0.08%
2023/12/21	0	16.70	0	0.00	16.50	0	10,286	0.00%
2023/12/20	15	16.68	0	0.00	16.70	15	10,333	0.15%
2023/12/19	0	0.00	20	16.60	16.45	-20	10,377	-0.19%
2023/12/18	1	16.80	1	16.85	16.80	0	10,380	0.00%
2023/12/15	4	16.96	0	0.00	16.90	4	10,494	0.04%
2023/12/14	22	17.31	5	17.40	17.10	17	10,539	0.16%
2023/12/13	11	17.68	10	17.90	17.65	1	10,516	0.01%
2023/12/12	0	0.00	12	17.70	17.60	-12	10,777	-0.11%
2023/12/11	8	17.89	5	17.95	17.60	3	10,894	0.03%
2023/12/08	20	17.77	19	17.74	17.80	1	11,010	0.01%
2023/12/07	10	16.80	20	17.10	17.15	-10	11,079	-0.09%
2023/12/06	4	16.99	0	0.00	16.90	4	11,840	0.03%
2023/12/04	16	17.25	1	17.20	17.20	15	12,084	0.12%
2023/12/01	33	18.02	33	17.93	17.95	0	11,897	0.00%
2023/11/30	12	17.57	0	0.00	17.45	12	11,403	0.11%
2023/11/29	10	17.55	8	17.56	17.60	2	11,334	0.02%
2023/11/28	1	17.25	3	17.32	17.25	-2	11,194	-0.02%
2023/11/27	3	17.55	0	0.00	17.30	3	11,000	0.03%
2023/11/24	0	0.00	9	17.29	17.50	-9	10,764	-0.08%
2023/11/22	66.5	18.10	24	18.26	17.90	42.5	10,301	0.41%
2023/11/21	41	18.20	55	18.20	18.05	-14	9,476	-0.15%
2023/11/20	3.5	16.94	20	17.08	16.90	-16.5	8,487	-0.19%
2023/11/17	10	16.67	6.1	16.31	16.55	4	8,165	0.05%
2023/11/16	1	15.30	0	0.00	15.45	1	7,829	0.01%
2023/11/15	0	15.30	0	0.00	15.25	0	7,844	0.00%
2023/11/14	0	0.00	5	15.31	15.20	-5	7,864	-0.06%
2023/11/13	1	15.20	0	0.00	15.20	1	7,891	0.01%
2023/11/10	1	15.35	0	0.00	15.20	1	7,894	0.01%
2023/11/08	2	16.23	1	16.45	16.00	1	7,874	0.01%
2023/11/03	1	15.80	5	15.85	15.90	-4	7,937	-0.05%
2023/11/02	6	15.76	0	0.00	15.80	6	7,987	0.08%
2023/11/01	0	0.00	1	15.95	15.55	-1	8,008	-0.01%
2023/10/31	11	16.41	7	16.31	16.25	4	7,954	0.05%
2023/10/30	1	16.60	0	0.00	16.50	1	8,010	0.01%
2023/10/27	1	16.05	1	16.35	16.15	0	7,968	0.00%
2023/10/26	21	16.84	18	16.87	16.25	3	8,143	0.04%
2023/10/25	27	16.91	23	16.92	16.65	4	8,187	0.05%
2023/10/24	3	16.43	7	15.99	16.75	-4	8,231	-0.05%
2023/10/23	5	15.15	6	15.29	15.25	-1	9,056	-0.01%
2023/10/20	0	0.00	1	14.60	14.75	-1	9,430	-0.01%
2023/10/19	1	14.90	0	0.00	14.90	1	9,702	0.01%
2023/10/18	2	15.08	0	0.00	14.90	2	10,122	0.02%
2023/10/17	1	15.60	0	0.00	15.35	1	10,918	0.01%
2023/10/13	6	15.78	0	0.00	15.75	6	11,534	0.05%
2023/10/11	0	0.00	2	15.95	16.00	-2	11,465	-0.02%
2023/10/06	0	0.00	3	16.52	16.65	-3	11,430	-0.03%
2023/10/05	1	16.50	1	16.70	16.35	0	11,382	0.00%
2023/10/04	2	16.28	8	16.50	16.45	-6	11,314	-0.05%
2023/10/03	31	16.31	11.2	16.29	16.25	19.8	11,322	0.17%
2023/10/02	7	16.66	12.8	16.67	16.65	-5.8	11,301	-0.05%
2023/09/28	1	16.20	0	0.00	16.25	1	11,102	0.01%
2023/09/27	0	0.00	7	15.95	15.90	-7	11,050	-0.06%
2023/09/26	1	15.85	0	0.00	15.80	1	11,060	0.01%
2023/09/25	6	16.00	1	16.10	16.10	5	11,084	0.05%
2023/09/22	0	0.00	5	15.92	16.05	-5	11,063	-0.05%
2023/09/21	0	0.00	10	15.55	15.60	-10	11,061	-0.09%
2023/09/20	26	15.98	12	16.10	15.75	14	11,230	0.12%
2023/09/19	1	15.90	3	15.82	16.00	-2	11,290	-0.02%
2023/09/15	43	16.34	47	16.27	16.25	-4	11,741	-0.03%
2023/09/14	5	15.75	1	16.05	15.70	4	11,824	0.03%
2023/09/13	17	15.68	32	15.65	15.65	-15	11,935	-0.13%
2023/09/12	19	15.70	32	15.81	15.60	-13	12,010	-0.11%
2023/09/11	126	16.30	93	15.92	16.05	33	11,731	0.28%	大買/
2023/09/08	20	15.06	13.7	15.09	15.15	6.3	11,132	0.06%
2023/09/06	5	14.10	0	0.00	14.05	5	10,774	0.05%
2023/09/05	0	0.00	2	14.00	14.10	-2	10,751	-0.02%
2023/09/04	1	13.85	0	0.00	13.85	1	10,729	0.01%
2023/09/01	0.7	14.10	0	0.00	13.95	0.7	10,700	0.01%
2023/08/31	0	0.00	1	13.90	14.00	-1	10,696	-0.01%
2023/08/30	0	0.00	1	14.20	14.20	-1	10,678	-0.01%
2023/08/29	0	0.00	2	14.25	14.15	-2	10,679	-0.02%
2023/08/28	7	14.46	0	0.00	14.20	7	10,651	0.07%
2023/08/24	3	14.90	0	0.00	14.90	3	10,582	0.03%
2023/08/22	0	0.00	1	14.75	14.65	-1	10,533	-0.01%
2023/08/21	0	0.00	5	14.95	14.95	-5	10,502	-0.05%
2023/08/18	6	14.64	1	14.80	14.55	5	10,477	0.05%
2023/08/17	1	14.90	21	14.90	14.95	-20	10,451	-0.19%
2023/08/15	1	14.45	1	14.45	14.50	0	10,366	0.00%
2023/08/11	8	14.52	7	14.69	14.50	1	10,290	0.01%
2023/08/10	5	15.06	17	15.10	14.80	-12	10,203	-0.12%
2023/08/09	33	14.99	25	15.02	14.90	8	10,106	0.08%
2023/08/08	2	15.28	3	15.38	15.20	-1	10,048	-0.01%
2023/08/07	2	15.28	1	15.05	15.25	1	9,989	0.01%
2023/08/02	1	15.35	18	15.09	15.05	-17	9,869	-0.17%
2023/08/01	3	15.45	75	15.70	15.50	-72	9,718	-0.74%
2023/07/31	10	15.92	21	15.86	15.65	-11	9,589	-0.11%
2023/07/28	14	16.14	12	16.17	16.10	2	9,302	0.02%
2023/07/27	57	17.31	42	17.57	16.95	15	8,969	0.17%
2023/07/26	99	17.51	70	17.63	17.10	29	8,348	0.35%
2023/07/25	1	15.80	24	16.24	16.65	-23	7,099	-0.32%
2023/07/24	16	15.50	20	15.38	15.35	-4	6,678	-0.06%
2023/07/21	8	15.51	13	15.37	15.00	-5	6,374	-0.08%
2023/07/20	45	15.81	13	15.64	16.15	32	5,937	0.54%
2023/07/19	22	15.02	73.4	14.93	15.25	-51.4	5,092	-1.01%
2023/07/18	7	13.89	0	0.00	13.90	7	4,587	0.15%
2023/07/14	5.4	13.70	0	0.00	13.65	5.4	4,502	0.12%
2023/07/13	1	13.75	20	13.51	13.70	-19	4,502	-0.42%
2023/07/12	17	13.26	1	13.60	13.25	16	4,435	0.36%
2023/07/11	7	13.46	1	13.45	13.45	6	4,407	0.14%
2023/07/04	4	14.53	4.3	14.68	14.60	-0.3	4,074	-0.01%
2023/07/03	0	0.00	2	14.80	14.70	-2	3,975	-0.05%
2023/06/30	5	14.79	0	0.00	14.70	5	3,856	0.13%
2023/06/27	20.1	14.60	4	14.50	14.85	16.1	3,509	0.46%
2023/06/26	6	14.54	15	14.97	14.45	-9	3,315	-0.27%
2023/06/21	2	15.00	2	15.20	15.20	0	3,031	0.00%
2023/06/20	0	0.00	12	15.07	15.05	-12	2,650	-0.45%
2023/06/19	11	14.59	8	14.82	14.55	3	2,214	0.14%
2023/06/16	0	0.00	2	13.98	14.25	-2	1,927	-0.10%
2023/06/15	0	0.00	2	13.70	13.55	-2	1,636	-0.12%
2023/06/14	16.2	13.81	57	13.86	13.90	-40.8	1,510	-2.70%
2023/06/13	1	12.90	0	0.00	12.85	1	1,241	0.08%
2023/06/12	25	12.80	0	0.00	12.75	25	1,238	2.02%
2023/06/05	10	12.85	0	0.00	12.85	10	1,288	0.78%
2023/06/02	25	12.75	0	0.00	12.80	25	1,453	1.72%
2023/05/30	0	0.00	5	12.60	12.50	-5	1,478	-0.34%
2023/05/24	0.2	12.80	3	12.55	12.55	-2.8	1,485	-0.19%
2023/05/12	1	11.95	0	0.00	12.05	1	1,809	0.06%
2023/05/11	2	12.05	9	11.91	11.95	-7	1,820	-0.38%
2023/05/10	2	12.35	0	0.00	12.25	2	1,846	0.11%
2023/04/25	10	12.45	10	12.30	12.30	0	1,891	0.00%
2023/04/21	9	12.83	0	0.00	12.60	9	1,912	0.47%
2023/04/20	0	0.00	21	13.02	12.85	-21	1,883	-1.11%
2023/04/17	1	13.00	2	13.00	13.00	-1	1,713	-0.06%
2023/04/13	1	13.00	11	12.86	12.85	-10	1,668	-0.60%
2023/04/12	0	0.00	5	12.80	12.75	-5	1,621	-0.31%
2023/04/11	8	12.43	0	0.00	12.50	8	1,595	0.50%
2023/04/10	1	12.20	1	12.25	12.25	0	1,593	0.00%
2023/04/07	0	0.00	2	12.20	12.15	-2	1,589	-0.13%
2023/04/06	2	12.28	0	0.00	12.25	2	1,585	0.13%
2023/03/31	0	0.00	1	12.25	12.25	-1	1,584	-0.06%
2023/03/29	0	12.75	0	0.00	12.25	0	1,588	0.00%
2023/03/24	0	0.00	7	12.49	12.40	-7	1,623	-0.43%
2023/03/20	0	13.00	5	12.20	12.15	-5	1,621	-0.31%
2023/03/17	5	12.05	0	0.00	12.10	5	1,620	0.31%
2023/03/16	0	0.00	5	12.10	11.95	-5	1,625	-0.31%
2023/03/13	0.1	12.45	0	0.00	12.30	0.1	1,727	0.00%
2023/03/10	5	12.60	0	0.00	12.60	5	1,744	0.29%
2023/03/08	5	12.85	5	12.95	13.05	0	1,785	0.00%
2023/03/07	29	13.18	6	13.28	13.15	23	1,768	1.30%
2023/03/06	10	12.75	1	12.80	12.90	9	1,623	0.55%
2023/03/02	0	0.00	10	12.45	12.45	-10	1,605	-0.62%
2023/02/24	0	0.00	1	12.65	12.60	-1	1,609	-0.06%
2023/02/23	0.1	12.90	12	12.75	12.75	-11.9	1,623	-0.73%
2023/02/22	1	12.65	0	0.00	12.70	1	1,630	0.06%
2023/02/21	1	12.85	31	12.85	12.85	-30	1,644	-1.82%
2023/02/17	1	12.75	0	0.00	12.80	1	1,651	0.06%
2023/02/16	0	0.00	3	12.77	12.75	-3	1,678	-0.18%
2023/02/14	2	13.00	1	13.00	12.80	1	1,711	0.06%
2023/02/13	7	12.94	2	13.00	12.90	5	1,659	0.30%
2023/02/10	0	0.00	3	12.77	12.70	-3	1,692	-0.18%
2023/02/08	2	12.67	10	12.50	12.45	-8	1,888	-0.42%
2023/02/07	0	0.00	1	12.40	12.35	-1	1,840	-0.05%
2023/02/03	1	12.35	0	0.00	12.40	1	1,857	0.05%
2023/02/02	20	12.30	0	0.00	12.40	20	1,855	1.08%
2023/01/31	4	12.00	0	0.00	12.05	4	1,834	0.22%
2023/01/17	0	11.60	0	0.00	11.55	0	1,838	0.00%
2023/01/13	5	11.80	5	11.90	11.75	0	1,849	0.00%
2022/12/30	5	11.60	5	11.55	11.55	0	2,257	0.00%
2022/12/21	2	11.75	10	11.70	11.70	-8	2,511	-0.32%
2022/12/20	0.1	12.00	0	0.00	11.70	0.1	2,533	0.00%
2022/12/19	5	12.05	7	12.19	12.05	-2	2,575	-0.08%
2022/12/15	5	12.60	5	12.70	12.65	0	2,669	0.00%
2022/12/09	5	12.65	0	0.00	12.65	5	2,781	0.18%
2022/12/08	0	0.00	5	12.80	12.80	-5	2,844	-0.18%
2022/12/07	3	12.73	0	0.00	12.60	3	2,876	0.10%
2022/12/06	15	13.20	11	12.76	12.75	4	2,908	0.14%
2022/12/05	5	13.25	0	0.00	13.25	5	2,930	0.17%
2022/12/02	0	0.00	10	13.30	13.45	-10	2,986	-0.33%
2022/11/28	0	0.00	2	12.70	12.90	-2	3,896	-0.05%
2022/11/25	7	12.60	0	0.00	12.60	7	4,134	0.17%
2022/11/24	2	12.70	2	12.75	12.65	0	4,445	0.00%
2022/11/23	0	0.00	5	12.65	12.65	-5	4,875	-0.10%
2022/11/22	10	12.53	10	12.75	12.50	0	5,027	0.00%
2022/11/21	10	12.65	0	0.00	12.65	10	5,308	0.19%
2022/11/18	0	0.00	1	12.80	12.80	-1	6,254	-0.02%
2022/11/17	3	12.95	11	12.94	12.85	-8	6,705	-0.12%
2022/11/11	0.1	12.70	12	13.14	12.65	-11.9	6,944	-0.17%
2022/11/10	5	12.65	0	0.00	12.80	5	7,024	0.07%
2022/11/09	25	12.87	0	0.00	12.85	25	7,213	0.35%
2022/11/08	12	13.09	3	12.93	13.00	9	7,223	0.12%
2022/11/07	2	12.45	0	0.00	12.40	2	7,105	0.03%
2022/11/04	0	0.00	12	11.95	12.10	-12	6,951	-0.17%
2022/11/01	0	0.00	2	11.60	11.65	-2	7,118	-0.03%
2022/10/28	0	0.00	1	11.20	11.20	-1	7,208	-0.01%
2022/10/24	2	11.60	0	0.00	11.40	2	7,424	0.03%
2022/10/20	5	11.40	40	11.59	11.55	-35	7,686	-0.46%
2022/10/18	0	0.00	1	12.05	11.95	-1	7,725	-0.01%
2022/10/17	0	0.00	1	11.45	11.90	-1	7,773	-0.01%
2022/10/13	5	11.95	10	11.55	11.55	-5	7,816	-0.06%
2022/10/12	5	12.30	0	0.00	12.30	5	7,818	0.06%
2022/10/11	0	0.00	1	12.40	12.40	-1	7,831	-0.01%
2022/10/07	20	12.93	17	12.86	12.95	3	7,911	0.04%
2022/10/06	0	0.00	1	12.55	12.65	-1	7,693	-0.01%
2022/10/05	10	12.65	11	12.55	12.55	-1	7,925	-0.01%
2022/10/04	14	12.70	10	12.75	12.75	4	7,915	0.05%
2022/09/29	0	0.00	4	12.53	12.40	-4	7,875	-0.05%
2022/09/28	5	12.40	5	12.10	12.10	0	7,871	0.00%
2022/09/27	5	12.65	8	12.77	12.90	-3	7,842	-0.04%
2022/09/26	1	13.10	0	0.00	12.65	1	7,826	0.01%
2022/09/23	10	13.60	14	13.58	13.40	-4	7,802	-0.05%
2022/09/22	2	14.05	16	13.93	13.95	-14	7,778	-0.18%
2022/09/21	5	13.80	5	13.80	13.80	0	7,875	0.00%
2022/09/20	0	0.00	12	14.15	14.10	-12	7,935	-0.15%
2022/09/19	12	13.86	0	0.00	13.80	12	7,961	0.15%
2022/09/16	10	14.05	1	14.10	13.90	9	7,956	0.11%
2022/09/15	12	14.45	12	14.70	14.30	0	7,954	0.00%
2022/09/14	1	14.30	0	0.00	14.30	1	7,930	0.01%
2022/09/13	0.3	14.40	2	14.70	14.45	-1.7	7,923	-0.02%
2022/09/12	12	14.63	0	0.00	14.55	12	7,918	0.15%
2022/09/08	6	14.80	6	14.95	15.00	0	7,853	0.00%
2022/09/07	2	14.60	2	14.75	14.80	0	7,843	0.00%
2022/09/06	1	15.30	0	0.00	14.60	1	7,763	0.01%
2022/09/05	39	15.48	0	0.00	15.30	39	7,670	0.51%
2022/09/02	22	16.10	47	16.28	15.85	-25	7,605	-0.33%
2022/09/01	24	15.71	17	16.04	15.50	7	7,048	0.10%
2022/08/31	45	15.84	30	15.93	15.90	15	6,894	0.22%
2022/08/30	16	15.71	32	15.23	16.10	-16	6,706	-0.24%
2022/08/29	5	14.60	135.1	14.70	14.65	-130.1	6,612	-1.97%	大賣/鉅額交易
2022/08/26	8	15.47	3	15.53	15.40	5	6,490	0.08%
2022/08/25	57	16.17	82.1	16.22	15.70	-25.1	6,247	-0.40%
2022/08/24	10.1	15.50	35	15.64	15.95	-24.9	5,302	-0.47%
2022/08/23	1	14.60	1	14.65	14.50	0	4,883	0.00%
2022/08/22	5	14.51	1	14.75	14.55	4	4,877	0.08%
2022/08/19	0	0.00	2	14.35	14.40	-2	4,782	-0.04%
2022/08/18	8	14.28	0	0.00	14.30	8	4,992	0.16%
2022/08/16	8.1	14.42	12	14.45	14.45	-3.9	5,881	-0.07%
2022/08/15	0	0.00	10	13.95	13.95	-10	5,949	-0.17%
2022/08/12	0	0.00	8	13.80	13.75	-8	6,031	-0.13%
2022/08/11	11	13.82	1	13.80	13.85	10	6,206	0.16%
2022/08/10	1	14.45	5	14.32	14.20	-4	6,563	-0.06%
2022/08/08	0	0.00	3	14.00	14.05	-3	6,551	-0.05%
2022/08/05	3	13.82	44	13.64	13.70	-41	6,466	-0.63%
2022/08/04	20	13.15	0	0.00	13.20	20	6,448	0.31%
2022/08/02	10	13.30	1	13.45	13.50	9	6,379	0.14%
2022/08/01	2	13.65	0	0.00	13.65	2	6,362	0.03%
2022/07/29	13	13.65	3	13.78	13.65	10	6,338	0.16%
2022/07/28	16	14.03	54	13.94	13.90	-38	6,246	-0.61%
2022/07/27	12	13.33	60	13.54	13.45	-48	6,025	-0.80%
2022/07/26	60	13.23	60	13.38	13.25	0	5,985	0.00%
2022/07/25	0	0.00	10	13.30	13.30	-10	5,952	-0.17%
2022/07/22	1	13.30	2	13.23	13.30	-1	5,951	-0.02%
2022/07/21	1	13.00	21	13.00	13.05	-20	5,923	-0.34%
2022/07/19	10	12.75	10	12.95	12.75	0	5,909	0.00%
2022/07/18	11	12.65	11	12.80	12.75	0	5,909	0.00%
2022/07/15	10	12.65	21	12.80	12.65	-11	5,940	-0.19%
2022/07/13	25	12.53	25	12.65	12.50	0	5,936	0.00%
2022/07/12	30	12.13	20	12.05	12.05	10	6,007	0.17%
2022/07/11	20	12.55	0	0.00	12.55	20	6,104	0.33%
2022/07/08	50	12.59	40	12.68	12.70	10	6,117	0.16%
2022/07/07	11	12.15	11	12.25	12.40	0	6,111	0.00%
2022/07/06	10	12.05	20	12.00	12.00	-10	6,129	-0.16%
2022/07/05	0	0.00	10	12.00	12.35	-10	6,167	-0.16%
2022/07/04	10	11.80	0	0.00	11.80	10	6,134	0.16%
2022/06/30	5	12.65	1	12.60	12.40	4	6,143	0.07%
2022/06/29	24	13.00	19	13.07	12.95	5	6,131	0.08%
2022/06/28	1	12.95	11	12.93	12.85	-10	5,996	-0.17%
2022/06/27	5	12.90	5	13.05	13.00	0	5,971	0.00%
2022/06/24	16	12.52	11	12.52	12.50	5	5,929	0.08%
2022/06/23	10	12.60	0	0.00	12.50	10	5,922	0.17%
2022/06/22	11	12.36	11	12.20	12.20	0	5,890	0.00%
2022/06/20	0	0.00	10	12.00	12.00	-10	5,874	-0.17%
2022/06/17	12	12.56	2	12.70	12.45	10	5,839	0.17%
2022/06/15	11	13.01	0	0.00	12.95	11	5,791	0.19%
2022/06/14	10	12.90	58	12.91	13.00	-48	5,822	-0.82%
2022/06/13	44	13.35	14	13.78	13.30	30	5,787	0.52%
2022/06/10	25	13.85	0	0.00	13.75	25	5,753	0.43%
2022/06/09	30	13.97	73	14.20	14.15	-43	5,790	-0.74%
2022/06/08	4	14.16	31	14.11	13.95	-27	5,874	-0.46%
2022/06/07	25	14.12	56	14.09	14.00	-31	5,809	-0.53%
2022/06/06	4	13.80	10	13.85	13.65	-6	5,475	-0.11%
2022/06/02	16	13.55	5	13.55	13.55	11	5,498	0.20%
2022/06/01	10	13.60	0	0.00	13.60	10	5,482	0.18%
2022/05/31	10	13.70	2	13.75	13.65	8	5,471	0.15%
2022/05/30	20	13.68	40	13.70	13.70	-20	5,433	-0.37%
2022/05/27	11	13.84	2	13.58	13.60	9	5,370	0.17%
2022/05/26	44	13.91	11.1	13.73	13.80	32.9	5,304	0.62%
2022/05/25	33.1	13.93	34	13.83	13.70	-0.9	5,066	-0.02%
2022/05/24	218	14.42	133	14.39	13.50	85	4,802	1.77%	大買/大賣/
2022/05/23	23	13.23	29	13.87	14.15	-6	4,071	-0.15%
2022/05/20	2	13.40	1	13.10	12.90	1	3,816	0.03%
2022/05/19	2	12.95	0	0.00	13.25	2	3,694	0.05%
2022/05/18	1	12.55	3	13.05	13.25	-2	3,523	-0.06%
2022/05/16	2	12.40	2	12.10	12.05	0	3,118	0.00%
2022/05/13	0	0.00	1	12.00	12.00	-1	3,049	-0.03%
2022/05/11	1	12.00	17	12.00	12.10	-16	3,028	-0.53%
2022/05/09	1	11.80	0	0.00	11.70	1	3,073	0.03%
2022/05/05	10	12.35	13	12.40	12.35	-3	3,126	-0.10%
2022/04/29	5	12.40	0	0.00	12.30	5	3,218	0.16%
2022/04/26	1	12.80	0	0.00	12.80	1	3,294	0.03%
2022/04/25	6	13.04	2	13.13	12.95	4	3,369	0.12%
2022/04/22	7	13.55	1	13.55	13.55	6	3,462	0.17%
2022/04/20	20	14.00	6	14.02	13.90	14	3,531	0.40%
2022/04/19	27	14.39	0	0.00	14.15	27	3,545	0.76%
2022/04/18	30	14.61	26	14.59	14.55	4	3,609	0.11%
2022/04/15	20	14.10	0	0.00	13.90	20	3,442	0.58%
2022/04/13	0	0.00	7	13.20	13.50	-7	3,786	-0.18%
2022/04/08	10	13.90	1	13.90	13.85	9	4,390	0.21%
2022/04/07	4	13.85	0	0.00	13.75	4	4,870	0.08%
2022/03/31	1	13.95	0	0.00	14.00	1	5,379	0.02%
2022/03/30	8.5	14.39	0	0.00	14.20	8.5	5,507	0.15%
2022/03/28	3	13.90	1	14.00	13.95	2	5,791	0.03%
2022/03/25	3	14.08	6	14.10	14.05	-3	5,895	-0.05%
2022/03/24	0	0.00	2	14.20	14.20	-2	6,044	-0.03%
2022/03/23	0	0.00	1	14.35	14.25	-1	6,153	-0.02%
2022/03/22	0	0.00	2	14.40	14.20	-2	6,318	-0.03%
2022/03/21	0	14.80	40	14.50	14.35	-40	6,696	-0.60%
2022/03/17	10	14.35	0	0.00	14.30	10	7,767	0.13%
2022/03/16	0	0.00	4	14.50	14.40	-4	8,284	-0.05%
2022/03/15	5	14.15	3	14.20	14.10	2	8,879	0.02%
2022/03/14	2	14.78	20	14.80	14.75	-18	9,054	-0.20%
2022/03/11	24	15.10	14	15.34	15.40	10	8,975	0.11%
2022/03/10	7	13.64	11	13.91	14.50	-4	8,787	-0.05%
2022/03/09	5	13.20	1	13.35	13.20	4	8,768	0.05%
2022/03/08	1	13.20	0	0.00	13.05	1	8,868	0.01%
2022/03/07	0	0.00	2	12.90	12.90	-2	8,818	-0.02%
2022/03/03	10	13.75	0	0.00	13.60	10	8,805	0.11%
2022/03/02	0	0.00	3	13.65	13.65	-3	8,833	-0.03%
2022/02/25	1	13.40	6	13.35	13.45	-5	8,895	-0.06%
2022/02/24	2	13.40	0	0.00	13.40	2	8,876	0.02%
2022/02/23	1	14.10	0	0.00	14.00	1	8,831	0.01%
2022/02/22	6	14.04	0	0.00	13.90	6	8,825	0.07%
2022/02/21	6	14.18	0	0.00	14.35	6	8,801	0.07%
2022/02/17	11	14.59	30	14.50	14.45	-19	8,778	-0.22%
2022/02/15	12	14.51	10	14.70	14.45	2	8,745	0.02%
2022/02/14	12	14.10	0	0.00	14.10	12	8,749	0.14%
2022/02/10	1	14.75	0	0.00	14.80	1	8,718	0.01%
2022/02/09	1	14.95	0	0.00	14.95	1	8,689	0.01%
2022/02/08	1	14.25	0	0.00	14.50	1	8,653	0.01%
2022/02/07	0	0.00	2	14.18	14.40	-2	8,637	-0.02%
2022/01/26	0	0.00	1	14.15	14.15	-1	8,577	-0.01%
2022/01/25	2	14.20	0	0.00	14.10	2	8,564	0.02%
2022/01/21	3	14.80	3	14.65	14.55	0	8,479	0.00%
2022/01/20	2	15.05	0	0.00	15.20	2	8,424	0.02%
2022/01/19	2	15.15	0	0.00	15.25	2	8,418	0.02%
2022/01/18	11	15.55	4	15.48	15.40	7	8,385	0.08%
2022/01/17	6	15.83	5	15.92	16.15	1	8,281	0.01%
2022/01/14	26	14.52	0	0.00	14.80	26	8,150	0.32%
2022/01/13	14	15.21	0	0.00	15.15	14	8,044	0.17%
2022/01/12	29	15.64	0	0.00	15.50	29	7,967	0.36%
2022/01/11	22	15.73	7	16.01	15.40	15	7,881	0.19%
2022/01/10	3	15.60	4	16.20	16.20	-1	7,734	-0.01%
2022/01/07	52	17.13	32	16.74	16.60	20	7,596	0.26%
2022/01/06	19	17.93	1	18.05	18.05	18	7,325	0.25%
2022/01/05	10	19.57	5	19.71	18.95	5	7,129	0.07%
2022/01/04	4	18.46	3	18.67	18.90	1	6,818	0.01%
2022/01/03	20	19.13	11	18.93	18.85	9	6,724	0.13%
2021/12/30	16	20.43	9	20.53	20.30	7	6,467	0.11%
2021/12/29	2	20.08	12	20.10	20.40	-10	5,980	-0.17%
2021/12/28	9	19.31	2	19.30	19.30	7	5,674	0.12%
2021/12/27	1	19.65	14	19.80	19.70	-13	5,504	-0.24%
2021/12/24	7	19.36	6	19.40	19.70	1	5,393	0.02%
2021/12/23	1	19.10	7	19.25	19.25	-6	5,230	-0.11%
2021/12/22	0	0.00	31	19.19	19.15	-31	5,115	-0.61%
2021/12/21	5	18.45	11	17.95	18.60	-6	4,899	-0.12%
2021/12/20	8	17.85	3	18.13	17.70	5	4,779	0.10%
2021/12/17	11	18.41	2	18.58	18.30	9	4,599	0.20%
2021/12/16	4	19.01	17	18.46	18.80	-13	4,456	-0.29%
2021/12/15	32	19.00	15	19.07	19.10	17	4,262	0.40%
2021/12/14	104	19.43	85	19.70	20.20	19	3,860	0.49%	大買/
2021/12/13	3	18.60	7	18.60	18.60	-4	2,868	-0.14%
2021/12/10	29	16.24	32	16.51	16.95	-3	2,728	-0.11%
2021/12/09	72	15.36	56	15.27	15.45	16	2,147	0.75%
2021/12/08	12	13.95	24	13.86	14.05	-12	1,511	-0.79%
2021/12/02	0	0.00	24	12.73	13.00	-24	1,187	-2.02%
2021/11/30	20	12.09	2	12.10	12.05	18	1,062	1.69%
2021/11/29	0	0.00	10	12.10	11.90	-10	1,054	-0.95%
2021/11/26	5	12.40	5	12.55	12.30	0	1,030	0.00%
2021/11/25	12	12.75	6	12.80	12.85	6	982	0.61%
2021/11/24	1	12.15	0	0.00	12.25	1	896	0.11%
2021/11/23	7	12.14	1	12.20	12.20	6	887	0.68%
2021/11/22	0	0.00	5	12.25	12.20	-5	881	-0.57%
2021/11/19	6	12.15	0	0.00	12.25	6	878	0.68%
2021/11/18	7	12.16	0	0.00	12.25	7	871	0.80%
2021/11/15	0	0.00	1	12.20	12.20	-1	852	-0.12%
2021/11/12	2	12.10	0	0.00	12.10	2	838	0.24%
2021/11/11	14	12.16	1	12.30	12.20	13	837	1.55%
2021/11/10	1	11.95	0	0.00	12.05	1	812	0.12%
2021/11/04	0	0.00	5	11.85	11.95	-5	823	-0.61%
2021/11/03	0	0.00	11	12.05	11.95	-11	815	-1.35%
2021/11/02	10	11.95	232	11.99	11.90	-222	809	-27.41%	大賣/鉅額交易
2021/10/29	1	11.85	0	0.00	11.80	1	788	0.13%
2021/10/26	0	0.00	21	11.42	11.40	-21	740	-2.83%
2021/10/18	0	0.00	5	11.25	11.35	-5	794	-0.63%
2021/10/14	1	11.40	0	0.00	11.40	1	829	0.12%
2021/10/06	21	10.55	0	0.00	10.40	21	802	2.62%
2021/09/15	0	0.00	1	10.65	10.65	-1	962	-0.10%
2021/08/26	0	0.00	2	10.50	10.50	-2	1,161	-0.17%
2021/08/18	0	0.00	5	10.34	10.50	-5	1,479	-0.34%
2021/08/13	1	11.00	0	0.00	10.80	1	1,519	0.07%
2021/08/09	0	0.00	10	11.75	11.75	-10	1,629	-0.61%
2021/07/30	0	0.00	1	11.80	11.80	-1	2,061	-0.05%
2021/07/28	0	0.00	2	11.80	11.90	-2	2,124	-0.09%
2021/07/23	0	0.00	2	11.85	11.95	-2	2,278	-0.09%
2021/07/22	3	11.88	0	0.00	11.75	3	2,326	0.13%
2021/07/21	0	0.00	1	11.95	11.70	-1	2,378	-0.04%
2021/07/19	0	0.00	1	12.05	12.05	-1	2,455	-0.04%
2021/07/16	0	0.00	2	12.10	12.05	-2	2,549	-0.08%
2021/07/13	0	0.00	4	12.40	12.15	-4	2,913	-0.14%
2021/07/12	3	12.57	2	12.60	12.55	1	2,946	0.03%
2021/07/08	0	0.00	1	12.15	12.10	-1	3,033	-0.03%
2021/07/06	10	12.20	0	0.00	12.15	10	3,256	0.31%
2021/07/02	1	12.00	16	11.97	12.00	-15	3,463	-0.43%
2021/06/30	0	0.00	2	12.15	12.20	-2	3,673	-0.05%
2021/06/29	1	12.00	2	11.95	11.90	-1	3,720	-0.03%
2021/06/24	0	0.00	3	12.35	12.30	-3	3,973	-0.08%
2021/06/22	7	12.30	0	0.00	12.20	7	4,090	0.17%
2021/06/21	1	12.35	0	0.00	12.30	1	4,139	0.02%
2021/06/17	0	0.00	1	12.95	12.85	-1	4,820	-0.02%
2021/06/16	0	0.00	1	12.80	12.80	-1	4,924	-0.02%
2021/06/15	2	13.00	0	0.00	12.95	2	4,999	0.04%
2021/06/09	2	12.75	0	0.00	12.80	2	5,114	0.04%
2021/06/04	2	12.90	100	12.95	12.90	-98	5,102	-1.92%
2021/06/03	0	0.00	1	13.10	13.05	-1	5,096	-0.02%
2021/06/01	1	13.20	3	12.95	13.20	-2	5,080	-0.04%
2021/05/31	3	13.00	3	12.95	12.90	0	5,058	0.00%
2021/05/28	0	0.00	16	13.15	13.15	-16	5,020	-0.32%
2021/05/27	17	13.05	3	13.03	12.90	14	4,992	0.28%
2021/05/26	6	13.18	24.7	12.97	13.25	-18.7	4,940	-0.38%
2021/05/25	0	0.00	2	12.30	12.25	-2	4,848	-0.04%
2021/05/21	2	11.70	2	11.65	11.70	0	4,853	0.00%
2021/05/19	0	0.00	2	11.75	11.70	-2	4,880	-0.04%
2021/05/18	1	11.20	39	11.44	11.85	-38	4,881	-0.78%
2021/05/17	42	10.76	11	10.87	10.80	31	4,852	0.64%
2021/05/14	1	12.35	1	12.50	11.90	0	4,802	0.00%
2021/05/13	0	0.00	7.3	11.70	12.25	-7.3	4,726	-0.16%
2021/05/12	1	12.20	0	0.00	11.80	1	4,666	0.02%
2021/05/11	2	13.23	56	13.32	13.00	-54	4,585	-1.18%
2021/05/10	56	13.89	8	14.08	14.05	48	4,508	1.06%
2021/05/07	0	0.00	2	13.20	13.45	-2	4,449	-0.04%
2021/05/06	2	12.90	1	12.80	13.15	1	4,442	0.02%
2021/05/05	0	0.00	2	12.65	12.90	-2	4,423	-0.05%
2021/05/04	14	12.81	9	12.75	12.75	5	4,451	0.11%
2021/05/03	21	13.87	0	0.00	13.65	21	4,396	0.48%
2021/04/29	1	14.30	0	0.00	14.25	1	4,354	0.02%
2021/04/28	0	0.00	2	14.45	14.45	-2	4,328	-0.05%
2021/04/26	2	14.50	13	14.63	14.40	-11	4,278	-0.26%
2021/04/23	8	14.31	5	14.41	14.35	3	4,232	0.07%
2021/04/22	11	14.30	5	14.22	14.00	6	4,220	0.14%
2021/04/21	9	14.56	0	0.00	14.55	9	4,150	0.22%
2021/04/20	7	14.73	0	0.00	14.85	7	4,164	0.17%
2021/04/19	7	14.82	7	14.45	15.10	0	4,136	0.00%
2021/04/16	4	14.20	16	14.24	14.35	-12	3,937	-0.30%
2021/04/15	2	13.95	2	14.00	14.05	0	3,908	0.00%
2021/04/14	117	13.99	6	14.09	14.00	111	3,919	2.83%	大買/鉅額交易
2021/04/13	20	14.36	13	14.80	14.15	7	3,905	0.18%
2021/04/12	12	14.48	69	14.31	14.70	-57	3,861	-1.48%
2021/04/09	0	0.00	2	14.10	14.15	-2	3,825	-0.05%
2021/04/08	15	14.42	10	14.51	14.40	5	3,830	0.13%
2021/04/07	20	14.18	30	14.12	14.75	-10	3,766	-0.27%
2021/04/06	0	0.00	19	13.70	13.65	-19	3,785	-0.50%
2021/04/01	24	13.68	6	13.62	13.60	18	4,140	0.43%
2021/03/31	3	13.85	10	13.95	13.80	-7	4,304	-0.16%
2021/03/30	12	13.80	2	13.70	13.80	10	4,279	0.23%
2021/03/29	54	14.00	18	14.07	13.90	36	4,259	0.85%
2021/03/26	5	12.95	2	12.95	13.95	3	4,131	0.07%
2021/03/25	0	13.80	7	13.20	13.05	-7	4,124	-0.17%
2021/03/24	9	13.24	2	13.05	13.35	7	4,184	0.17%
2021/03/23	44	13.52	3	13.80	13.10	41	4,180	0.98%
2021/03/22	14	13.89	23	13.87	14.10	-9	3,908	-0.23%
2021/03/19	1	12.90	10	12.74	12.85	-9	3,546	-0.25%
2021/03/18	31	12.36	23	12.42	12.30	8	3,497	0.23%
2021/03/17	54	12.21	19	12.30	12.50	35	3,543	0.99%
2021/03/15	0	0.00	2	11.60	11.55	-2	3,916	-0.05%
2021/03/12	1	11.40	0	0.00	11.45	1	4,020	0.02%
2021/03/11	1	11.45	0	0.00	11.45	1	4,040	0.02%
2021/03/09	2	11.30	0	0.00	11.35	2	4,100	0.05%
2021/03/05	1	11.60	0	0.00	11.65	1	4,232	0.02%
2021/03/04	1	11.80	0	0.00	11.80	1	4,264	0.02%
2021/03/03	0	0.00	3	11.80	11.80	-3	4,298	-0.07%
2021/02/25	0	0.00	4	12.05	12.00	-4	4,293	-0.09%
2021/02/22	2	12.03	0	0.00	12.00	2	4,300	0.05%
2021/02/19	20	11.80	0	0.00	11.95	20	4,272	0.47%
2021/02/05	1	11.25	0	0.00	11.35	1	4,270	0.02%
2021/02/03	0	0.00	1	11.50	11.50	-1	4,258	-0.02%
2021/01/27	5	11.60	0	0.00	11.80	5	4,178	0.12%
2021/01/26	3	11.95	1	11.85	11.80	2	4,159	0.05%
2021/01/25	1	11.70	0	0.00	11.40	1	4,095	0.02%
2021/01/22	1	11.10	1	11.30	11.15	0	4,062	0.00%
2021/01/19	0	0.00	1	11.80	11.85	-1	3,966	-0.03%
2021/01/15	15	11.88	1	11.95	11.80	14	3,974	0.35%
2021/01/14	0	0.00	11	12.30	12.30	-11	3,981	-0.28%
2021/01/13	4	12.79	3	12.60	12.70	1	3,945	0.03%
2021/01/12	8	12.28	1	12.45	12.65	7	3,857	0.18%
2021/01/08	0	0.00	5	11.85	11.90	-5	3,764	-0.13%
2021/01/07	5	12.00	9	11.97	12.05	-4	3,730	-0.11%
2021/01/06	6	11.98	5	12.20	11.90	1	3,686	0.03%
2021/01/05	6	12.68	7	12.85	12.65	-1	3,585	-0.03%
2021/01/04	4	13.13	2	13.30	13.10	2	3,512	0.06%
2020/12/31	4	13.09	0	0.00	13.20	4	3,432	0.12%
2020/12/30	4	12.91	11	13.00	12.90	-7	3,356	-0.21%
2020/12/29	27	13.46	29	13.14	13.20	-2	3,275	-0.06%
2020/12/28	31	13.27	49	13.14	13.55	-18	3,069	-0.59%
2020/12/25	0	0.00	49	12.35	12.35	-49	2,664	-1.84%
2020/12/23	0	0.00	2	11.18	11.20	-2	2,415	-0.08%
2020/12/22	6	11.54	0	0.00	11.25	6	2,390	0.25%
2020/12/21	0	0.00	275	11.97	11.95	-275	2,337	-11.76%	大賣/鉅額交易
2020/12/18	279	12.00	5	12.10	11.85	274	2,268	12.08%	大買/鉅額交易
2020/12/17	0	0.00	6	11.43	11.70	-6	2,167	-0.28%
2020/12/16	5	11.25	0	0.00	11.25	5	2,131	0.23%
2020/12/15	2	11.20	18	11.43	11.20	-16	2,116	-0.76%
2020/12/14	2	11.70	0	0.00	11.65	2	2,065	0.10%
2020/12/11	24	11.76	4	11.44	11.40	20	2,005	1.00%
2020/12/10	9	12.04	5	11.58	12.00	4	1,874	0.21%
2020/12/09	7	11.40	1	11.80	11.85	6	1,612	0.37%
2020/12/08	2	10.05	0	0.00	10.80	2	1,382	0.14%
2020/12/04	3	9.97	10	10.05	9.98	-7	1,260	-0.56%
2020/12/03	10	9.90	0	0.00	9.95	10	1,269	0.79%
2020/12/02	1	9.96	6	10.23	10.20	-5	1,232	-0.41%
2020/11/25	1	9.45	0	0.00	9.45	1	1,009	0.10%
2020/11/24	5	9.45	0	0.00	9.44	5	1,004	0.50%
2020/11/18	0	0.00	3	9.25	9.24	-3	914	-0.33%
2020/11/16	3	9.17	21	9.16	9.12	-18	922	-1.95%
2020/11/13	1	9.38	0	0.00	9.35	1	927	0.11%
2020/11/12	0	0.00	7	9.05	9.06	-7	962	-0.73%
2020/11/10	0	0.00	13	8.99	9.04	-13	1,002	-1.30%
2020/11/09	0	0.00	15	9.00	8.99	-15	1,005	-1.49%
2020/11/05	0	0.00	2	8.90	8.90	-2	1,028	-0.19%
2020/10/30	0	0.00	13	8.83	8.83	-13	1,054	-1.23%
2020/10/28	0	0.00	4	9.02	8.95	-4	1,073	-0.37%
2020/10/27	7	9.01	0	0.00	9.01	7	1,080	0.65%
2020/10/23	8	9.21	3	9.29	9.15	5	1,137	0.44%
2020/10/21	0	0.00	20	8.86	8.86	-20	1,069	-1.87%
2020/10/20	5	8.79	0	0.00	8.79	5	1,073	0.47%
2020/10/19	1	8.86	5	8.85	8.85	-4	1,078	-0.37%
2020/10/14	5	8.89	0	0.00	8.91	5	1,086	0.46%
2020/10/13	5	8.84	3	8.96	8.96	2	1,098	0.18%
2020/10/12	0	0.00	12	8.78	8.78	-12	1,098	-1.09%
2020/10/07	10	8.91	10	8.95	8.95	0	1,106	0.00%
2020/10/06	1	9.04	4	9.03	9.01	-3	1,116	-0.27%
2020/09/28	10	9.00	2	9.04	8.99	8	1,182	0.68%
2020/09/25	23	9.06	16	8.95	8.95	7	1,205	0.58%
2020/09/24	10	9.06	15	9.11	9.10	-5	1,205	-0.41%
2020/09/23	20	9.26	21	9.22	9.21	-1	1,223	-0.08%
2020/09/22	20	9.34	11	9.34	9.34	9	1,302	0.69%
2020/09/21	0	0.00	60	9.45	9.48	-60	1,353	-4.43%
2020/09/18	5	9.43	9	9.45	9.45	-4	1,395	-0.29%
2020/09/16	0	0.00	1	9.29	9.22	-1	1,381	-0.07%
2020/09/11	70	9.26	0	0.00	9.19	70	1,390	5.03%
2020/09/10	0	0.00	20	9.47	9.47	-20	1,360	-1.47%
2020/09/08	10	9.53	0	0.00	9.43	10	1,351	0.74%
2020/09/07	0	0.00	10	9.35	9.36	-10	1,327	-0.75%
2020/09/04	2	9.27	0	0.00	9.27	2	1,327	0.15%
2020/09/02	10	9.32	0	0.00	9.31	10	1,320	0.76%
2020/08/25	0	0.00	1	9.22	9.19	-1	1,410	-0.07%
2020/08/24	0	0.00	3	9.16	9.13	-3	1,406	-0.21%
2020/08/21	11	9.12	1	9.18	9.14	10	1,410	0.71%
2020/08/20	10	9.40	27	9.00	9.00	-17	1,409	-1.21%
2020/08/19	16	9.52	10	9.44	9.44	6	1,387	0.43%
2020/08/18	22	9.60	15	9.61	9.72	7	1,366	0.51%
2020/08/13	10	9.06	17	9.12	9.04	-7	1,253	-0.56%
2020/08/12	20	9.03	8	9.09	8.98	12	1,282	0.94%
2020/08/11	10	9.21	10	9.11	9.11	0	1,293	0.00%
2020/08/07	10	9.22	10	9.22	9.22	0	1,298	0.00%
2020/08/06	0	0.00	10	9.28	9.28	-10	1,310	-0.76%
2020/08/04	0	0.00	4	9.29	9.29	-4	1,313	-0.30%
2020/08/03	10	9.35	0	0.00	9.31	10	1,311	0.76%
2020/07/31	10	9.45	13	9.49	9.48	-3	1,310	-0.23%
2020/07/30	26	9.40	20	9.56	9.65	6	1,308	0.46%
2020/07/29	0	0.00	10	9.27	9.60	-10	1,267	-0.79%
2020/07/28	0	0.00	2	9.05	8.95	-2	1,255	-0.16%
2020/07/23	10	9.40	10	9.48	9.45	0	1,325	0.00%
2020/07/20	10	9.30	10	9.49	9.50	0	1,324	0.00%
2020/07/17	10	9.61	10	9.34	9.34	0	1,331	0.00%
2020/07/16	10	9.58	10	9.70	9.63	0	1,338	0.00%
2020/07/15	10	9.74	1	9.77	9.61	9	1,353	0.67%
2020/07/13	10	9.80	10	9.79	9.79	0	1,491	0.00%
2020/07/10	0	0.00	5	9.85	9.80	-5	1,503	-0.33%
2020/07/09	10	10.10	39	10.17	10.05	-29	1,495	-1.94%
2020/07/08	0	0.00	7	10.18	10.20	-7	1,483	-0.47%
2020/07/07	1	10.20	5	10.15	10.10	-4	1,465	-0.27%
2020/07/06	10	10.28	5	10.35	10.15	5	1,459	0.34%
2020/07/02	35	10.11	15	10.25	10.15	20	1,448	1.38%
2020/07/01	16	10.43	15	10.35	10.40	1	1,421	0.07%
2020/06/30	50	9.91	12	9.90	9.90	38	1,334	2.85%
2020/06/29	0	0.00	30	10.03	10.05	-30	1,280	-2.34%
2020/06/24	1	9.18	17	9.23	9.17	-16	1,225	-1.31%
2020/06/23	10	9.22	0	0.00	9.22	10	1,235	0.81%
2020/06/22	10	9.26	10	9.26	9.26	0	1,236	0.00%
2020/06/19	0	0.00	20	9.37	9.37	-20	1,242	-1.61%
2020/06/18	10	9.29	5	9.37	9.38	5	1,245	0.40%
2020/06/16	3	9.19	3	9.23	9.23	0	1,262	0.00%
2020/06/15	0	0.00	5	9.22	9.16	-5	1,296	-0.39%
2020/06/11	8	9.68	0	0.00	9.52	8	1,329	0.60%
2020/06/10	21	9.87	0	0.00	9.81	21	1,337	1.57%
2020/06/08	10	10.00	0	0.00	9.99	10	1,403	0.71%
2020/06/05	19	9.87	10	10.05	10.25	9	1,390	0.65%
2020/06/04	0	0.00	10	9.98	9.98	-10	1,353	-0.74%
2020/06/03	1	9.58	0	0.00	9.65	1	1,359	0.07%
2020/06/01	0	0.00	10	9.53	9.53	-10	1,367	-0.73%
2020/05/20	10	9.89	0	0.00	9.89	10	1,414	0.71%
2020/05/19	21	9.95	10	9.99	9.95	11	1,410	0.78%
2020/05/18	0	0.00	6	9.72	10.10	-6	1,390	-0.43%
2020/05/15	10	9.70	10	9.63	9.62	0	1,360	0.00%
2020/05/14	10	9.91	1	9.94	9.82	9	1,359	0.66%
2020/05/13	8	9.82	16	9.95	9.99	-8	1,359	-0.59%
2020/05/12	21	9.75	21	9.85	9.88	0	1,359	0.00%
2020/05/11	10	9.73	20	9.86	9.90	-10	1,359	-0.74%
2020/05/08	0	0.00	10	9.80	9.80	-10	1,369	-0.73%
2020/05/06	10	9.89	7	9.83	9.83	3	1,390	0.22%
2020/04/30	10	10.25	10	10.15	10.15	0	1,400	0.00%
2020/04/29	6	10.08	15	10.25	10.40	-9	1,407	-0.64%
2020/04/27	0	0.00	14	9.61	9.68	-14	1,420	-0.99%
2020/04/24	10	9.51	13	9.53	9.51	-3	1,442	-0.21%
2020/04/23	20	9.67	10	9.70	9.64	10	1,549	0.65%
2020/04/22	20	9.23	20	9.39	9.75	0	1,576	0.00%
2020/04/21	10	9.71	9	9.60	9.60	1	1,569	0.06%
2020/04/17	40	9.88	20	10.01	9.81	20	1,546	1.29%
2020/04/16	36	8.88	0	0.00	9.86	36	1,494	2.41%
2020/04/15	0	0.00	56	8.53	8.97	-56	1,432	-3.91%
2020/04/13	12	8.12	0	0.00	8.09	12	1,411	0.85%
2020/04/10	3	8.10	0	0.00	8.22	3	1,415	0.21%
2020/04/09	4	8.13	0	0.00	8.20	4	1,432	0.28%
2020/04/08	0	0.00	14	8.10	8.20	-14	1,428	-0.98%
2020/04/07	2	7.86	40	7.93	7.91	-38	1,418	-2.68%
2020/04/06	0	0.00	1	7.54	7.56	-1	1,408	-0.07%
2020/04/01	10	7.30	3	7.22	7.32	7	1,426	0.49%
2020/03/30	4	7.20	2	7.21	7.20	2	1,424	0.14%
2020/03/27	10	7.11	19	7.13	7.10	-9	1,424	-0.63%
2020/03/26	1	7.08	0	0.00	7.11	1	1,412	0.07%
2020/03/25	6	7.05	1	7.10	7.02	5	1,413	0.35%
2020/03/24	12	6.75	10	6.85	6.80	2	1,412	0.14%
2020/03/23	10	6.41	0	0.00	6.40	10	1,408	0.71%
2020/03/20	1	6.77	0	0.00	6.72	1	1,406	0.07%
2020/03/19	20	6.30	16	6.20	6.24	4	1,397	0.29%
2020/03/18	0	0.00	32	6.70	6.75	-32	1,368	-2.34%
2020/03/17	19	6.62	9	6.71	6.50	10	1,359	0.74%
2020/03/16	11	7.33	10	7.16	7.16	1	1,354	0.07%
2020/03/13	10	7.42	0	0.00	7.55	10	1,343	0.74%
2020/03/12	3	8.25	0	0.00	8.12	3	1,300	0.23%
2020/03/10	2	8.90	12	9.04	9.11	-10	1,275	-0.78%
2020/03/09	15	9.57	15	9.30	9.30	0	1,259	0.00%
2020/03/05	10	10.05	0	0.00	10.15	10	1,292	0.77%
2020/03/03	0	0.00	1	10.05	10.05	-1	1,337	-0.07%
2020/03/02	1	9.93	0	0.00	9.91	1	1,431	0.07%
2020/02/27	0	10.35	10	10.05	10.05	-10	1,485	-0.67%
2020/02/26	20	10.30	10	10.35	10.35	10	1,544	0.65%
2020/02/25	10	10.35	10	10.40	10.40	0	1,550	0.00%
2020/02/24	30	10.60	29	10.58	10.55	1	1,537	0.07%
2020/02/21	30	10.75	30	10.83	10.80	0	1,537	0.00%
2020/02/20	41	10.89	21	10.85	10.90	20	1,535	1.30%
2020/02/19	0	0.00	10	10.80	10.80	-10	1,539	-0.65%
2020/02/14	22	10.98	10	11.00	10.90	12	1,549	0.77%
2020/02/13	10	11.05	21	11.03	11.00	-11	1,546	-0.71%
2020/02/10	12	11.11	10	11.30	11.25	2	1,596	0.13%
2020/02/03	1	10.15	0	0.00	10.30	1	1,687	0.06%
2020/01/31	21	11.20	0	0.00	11.25	21	1,657	1.27%
2020/01/30	1	11.25	0	0.00	11.40	1	1,648	0.06%
2020/01/20	25	12.41	0	0.00	12.35	25	1,590	1.57%
2020/01/17	23	12.83	6	12.75	12.65	17	1,584	1.07%
2020/01/16	0	0.00	11	12.43	12.45	-11	1,477	-0.74%
2020/01/13	2	12.30	0	0.00	12.30	2	1,455	0.14%
2020/01/10	1	12.30	0	0.00	12.30	1	1,466	0.07%
2020/01/08	14	12.04	0	0.00	12.00	14	1,447	0.97%
2020/01/02	0	0.00	4	12.25	12.30	-4	1,692	-0.24%
2019/12/30	10	12.25	0	0.00	12.30	10	1,685	0.59%
2019/12/27	0	0.00	10	12.43	12.45	-10	1,685	-0.59%
2019/12/25	24	12.17	0	0.00	12.10	24	1,661	1.44%
2019/12/19	10	12.15	10	12.20	12.15	0	1,683	0.00%
2019/12/18	1	12.25	0	0.00	12.25	1	1,676	0.06%
2019/12/13	0	0.00	2	12.10	12.00	-2	1,666	-0.12%
2019/12/12	2	12.25	10	12.10	12.10	-8	1,657	-0.48%
2019/12/09	21	12.35	0	0.00	12.35	21	1,632	1.29%
2019/12/06	10	12.40	1	12.45	12.40	9	1,629	0.55%
2019/12/04	20	12.50	10	12.50	12.50	10	1,630	0.61%
2019/12/03	12	12.69	20	12.70	12.65	-8	1,645	-0.49%
2019/12/02	0	0.00	10	12.65	12.80	-10	1,687	-0.59%
2019/11/29	0	0.00	1	12.60	12.45	-1	1,651	-0.06%
2019/11/28	21	12.70	0	0.00	12.60	21	1,649	1.27%
2019/11/27	6	12.80	5	12.95	12.85	1	1,610	0.06%
2019/11/26	10	12.30	10	12.35	12.35	0	1,508	0.00%
2019/11/25	0	0.00	7	12.51	12.65	-7	1,444	-0.48%
2019/11/22	0	0.00	1	11.90	11.90	-1	1,376	-0.07%
2019/11/21	0	0.00	2	12.05	12.05	-2	1,378	-0.15%
2019/11/20	0	0.00	4	12.00	12.10	-4	1,380	-0.29%
2019/11/19	0	0.00	2	11.93	12.00	-2	1,376	-0.15%
2019/11/18	11	11.95	8	12.05	11.95	3	1,373	0.22%
2019/11/13	2	12.00	0	0.00	12.00	2	1,365	0.15%
2019/11/12	1	12.05	2	12.05	12.05	-1	1,365	-0.07%
2019/11/11	0	0.00	10	12.00	11.95	-10	1,365	-0.73%
2019/11/08	16	12.35	0	0.00	12.25	16	1,347	1.19%
2019/11/07	12	12.46	3	12.45	12.45	9	1,342	0.67%
2019/11/06	30	12.77	15	12.59	13.00	15	1,290	1.16%
2019/11/01	0	0.00	10	11.95	11.90	-10	1,177	-0.85%
2019/10/31	1	11.90	9	11.85	11.80	-8	1,195	-0.67%
2019/10/29	0	0.00	3	11.88	11.90	-3	1,210	-0.25%
2019/10/28	2	12.05	1	11.95	11.95	1	1,233	0.08%
2019/10/25	1	12.00	10	12.00	12.00	-9	1,266	-0.71%
2019/10/22	0	0.00	0.1	12.25	12.25	-0.1	1,554	-0.01%
2019/10/21	10	12.30	0.9	12.40	12.40	9.1	1,740	0.52%
2019/10/18	10	12.60	10	12.60	12.60	0	1,744	0.00%
2019/10/17	0	0.00	10	12.40	12.30	-10	1,732	-0.58%
2019/10/16	1	12.20	0	0.00	12.20	1	1,738	0.06%
2019/10/15	10	12.30	0	0.00	12.30	10	1,736	0.58%
2019/10/14	11	12.64	1	12.90	12.50	10	1,731	0.58%
2019/10/09	4	12.76	12	12.75	12.80	-8	1,682	-0.48%
2019/10/07	5	11.55	5	11.55	11.55	0	1,529	0.00%
2019/10/02	10	11.60	10	11.65	11.65	0	1,537	0.00%
2019/09/26	1	11.80	0	0.00	11.80	1	1,555	0.06%
2019/09/25	1	12.20	0	0.00	12.15	1	1,541	0.06%
2019/09/23	1	12.30	2	12.30	12.35	-1	1,545	-0.06%
2019/09/20	1	12.35	0	0.00	12.25	1	1,556	0.06%
2019/09/16	0	0.00	2	12.15	12.15	-2	1,562	-0.13%
2019/09/09	1	12.40	0	0.00	12.50	1	1,557	0.06%
2019/09/06	20	12.45	26	12.40	12.40	-6	1,560	-0.38%
2019/09/05	2	12.53	16	12.47	12.50	-14	1,568	-0.89%
2019/09/04	11	12.48	0	0.00	12.70	11	1,545	0.71%
2019/09/03	12	11.95	0	0.00	12.00	12	1,499	0.80%
2019/08/30	0	0.00	11	11.80	11.80	-11	1,493	-0.74%
2019/08/28	0	0.00	1	11.65	11.70	-1	1,509	-0.07%
2019/08/26	10	11.70	0	0.00	11.70	10	1,594	0.63%
2019/08/23	1	11.90	0	0.00	11.85	1	1,623	0.06%
2019/08/22	1	11.95	0	0.00	12.00	1	1,677	0.06%
2019/08/20	20	12.03	0	0.00	12.00	20	1,688	1.18%
2019/08/19	0	0.00	12	12.11	12.20	-12	1,682	-0.71%
2019/08/16	0	0.00	10	11.80	11.80	-10	1,676	-0.60%
2019/08/15	10	11.55	0	0.00	11.55	10	1,672	0.60%
2019/08/13	11	11.81	2	11.75	11.80	9	1,670	0.54%
2019/08/12	0	0.00	10	11.90	11.90	-10	1,679	-0.60%
2019/08/08	10	11.70	9	11.77	11.80	1	1,667	0.06%
2019/08/06	0	0.00	31	11.59	11.85	-31	1,673	-1.85%
2019/08/01	1	12.55	0	0.00	12.50	1	1,645	0.06%
2019/07/31	0	0.00	10	12.60	12.65	-10	1,641	-0.61%
2019/07/30	10	12.45	13	12.90	12.45	-3	1,631	-0.18%
2019/07/29	16	12.93	3	12.87	12.85	13	1,608	0.81%
2019/07/26	5	13.23	7	13.28	13.15	-2	1,571	-0.13%
2019/07/25	5	13.15	21	13.16	13.15	-16	1,544	-1.04%
2019/07/24	28	13.63	13	13.56	13.60	15	1,482	1.01%
2019/07/23	12	12.70	15	13.19	13.20	-3	1,278	-0.23%
2019/07/17	10	12.05	12	12.09	12.10	-2	1,109	-0.18%
2019/07/16	5	12.20	0	0.00	12.30	5	1,106	0.45%
2019/07/15	0	0.00	2	12.10	12.20	-2	1,094	-0.18%
2019/07/12	2	11.90	0	0.00	12.00	2	1,089	0.18%
2019/07/10	0	0.00	6	11.95	11.90	-6	1,096	-0.55%
2019/07/05	4	12.20	0	0.00	12.20	4	1,196	0.33%
2019/06/28	0	0.00	2	11.90	11.90	-2	1,322	-0.15%
2019/06/27	0	0.00	14	11.88	11.90	-14	1,395	-1.00%
2019/06/19	3	11.87	4	11.85	11.85	-1	1,656	-0.06%
2019/06/17	0	0.00	1	12.10	11.95	-1	1,868	-0.05%
2019/06/14	14	12.15	10	12.18	12.00	4	1,896	0.21%
2019/06/13	22	11.63	30	11.73	12.20	-8	1,915	-0.42%
2019/06/12	0	0.00	10	11.85	11.85	-10	1,954	-0.51%
2019/06/11	10	11.85	1	11.90	11.85	9	1,998	0.45%
2019/06/10	12	12.15	5	12.40	12.15	7	2,212	0.32%
2019/06/06	10	12.05	5	11.95	11.95	5	2,302	0.22%
2019/06/05	1	12.15	4	12.20	12.25	-3	2,323	-0.13%
2019/06/03	10	11.95	10	12.30	12.25	0	2,389	0.00%
2019/05/31	4	12.35	5	12.56	12.50	-1	2,381	-0.04%
2019/05/30	17	11.90	7	11.80	11.80	10	2,339	0.43%
2019/05/29	11	11.35	15	11.43	12.10	-4	2,382	-0.17%
2019/05/28	0	0.00	29	10.71	11.00	-29	2,364	-1.23%
2019/05/27	10	10.80	0	0.00	10.60	10	2,405	0.42%
2019/05/23	10	10.85	0	0.00	10.95	10	2,539	0.39%
2019/05/17	0	0.00	4	11.00	10.85	-4	3,348	-0.12%
2019/05/14	0	0.00	1	11.00	11.40	-1	4,398	-0.02%
2019/05/13	0	0.00	13	11.29	11.30	-13	4,400	-0.30%
2019/05/10	1	11.50	0	0.00	11.30	1	4,461	0.02%
2019/05/09	0	0.00	10	11.30	11.30	-10	4,471	-0.22%
2019/05/03	10	12.05	0	0.00	12.00	10	4,511	0.22%
2019/05/02	1	11.95	1	11.95	12.10	0	4,588	0.00%
2019/04/30	2	11.80	0	0.00	11.95	2	4,589	0.04%
2019/04/29	10	12.05	1	11.85	11.75	9	4,624	0.19%
2019/04/26	2	12.15	0	0.00	12.05	2	4,618	0.04%
2019/04/19	1	12.95	0	0.00	13.00	1	4,687	0.02%
2019/04/18	0	0.00	6	13.20	12.90	-6	4,800	-0.12%
2019/04/17	1	13.30	0	0.00	13.20	1	4,889	0.02%
2019/04/12	0	13.00	0	0.00	13.00	0	4,927	0.00%
2019/04/11	3	13.10	2	13.13	13.15	1	4,925	0.02%
2019/04/09	1	13.60	0	0.00	13.60	1	4,917	0.02%
2019/04/08	0	0.00	1	13.50	13.55	-1	4,869	-0.02%
2019/04/02	0	0.00	1	13.50	13.35	-1	4,895	-0.02%
2019/04/01	2	13.50	1	13.65	13.55	1	4,882	0.02%
2019/03/29	2	13.25	0	0.00	13.30	2	4,821	0.04%
2019/03/27	15	13.44	14	13.40	13.40	1	4,819	0.02%
2019/03/26	8	13.48	3	13.43	13.45	5	4,811	0.10%
2019/03/25	0	0.00	3	13.18	13.05	-3	4,727	-0.06%
2019/03/22	2	14.00	0	0.00	13.70	2	4,668	0.04%
2019/03/21	3	14.02	0	0.00	13.85	3	4,603	0.07%
2019/03/20	0	0.00	3	13.97	13.90	-3	4,620	-0.06%
2019/03/19	0	0.00	1	13.70	13.70	-1	4,517	-0.02%
2019/03/15	0	0.00	3	13.77	13.75	-3	4,508	-0.07%
2019/03/14	0	0.00	44	13.56	13.55	-44	4,478	-0.98%
2019/03/13	46	13.89	1	14.10	13.55	45	4,484	1.00%
2019/03/12	0	0.00	3	13.82	13.85	-3	4,278	-0.07%
2019/03/08	0	13.35	2	13.35	13.35	-2	4,270	-0.05%
2019/03/07	1	13.70	2	13.35	13.35	-1	4,495	-0.02%
2019/03/04	2	13.75	1	13.80	13.75	1	4,615	0.02%
2019/02/27	7	13.58	0	0.00	13.40	7	4,559	0.15%
2019/02/26	7	13.80	6	13.63	13.60	1	4,549	0.02%
2019/02/25	2	13.80	0	0.00	13.75	2	4,624	0.04%
2019/02/22	5	13.92	2	13.95	13.90	3	4,631	0.06%
2019/02/21	37	14.29	53	14.38	14.20	-16	4,791	-0.33%
2019/02/20	1	13.45	11	13.61	13.80	-10	4,419	-0.23%
2019/02/19	0	0.00	4	13.39	13.40	-4	4,383	-0.09%
2019/02/18	43	13.64	24	13.44	13.30	19	4,282	0.44%
2019/02/15	30	13.31	33	13.21	13.50	-3	4,257	-0.07%
2019/02/14	35	12.84	14	12.93	13.30	21	3,899	0.54%
2019/02/13	1	12.00	1	11.90	12.10	0	3,326	0.00%
2019/02/12	0	0.00	2	11.80	11.85	-2	3,301	-0.06%
2019/01/30	0	0.00	103	11.55	11.60	-103	3,357	-3.07%	大賣/鉅額交易
2019/01/29	1	11.75	2	11.70	11.65	-1	3,475	-0.03%
2019/01/28	0	0.00	4	11.94	12.00	-4	3,462	-0.12%
2019/01/25	1	12.00	0	0.00	11.95	1	3,530	0.03%
2019/01/24	2	12.03	4	12.00	11.95	-2	3,561	-0.06%
2019/01/23	11	12.08	3	11.97	11.95	8	3,627	0.22%
2019/01/22	2	11.95	2	11.90	11.80	0	3,580	0.00%
2019/01/18	0	0.00	1	11.80	11.85	-1	3,631	-0.03%
2019/01/16	1	12.30	2	12.10	11.95	-1	3,757	-0.03%
2019/01/15	0	0.00	5	12.00	12.00	-5	3,741	-0.13%
2019/01/11	0	0.00	5	12.17	11.85	-5	3,767	-0.13%
2019/01/10	9	12.29	4	12.20	12.15	5	3,805	0.13%
2019/01/09	9	12.19	2	12.25	12.10	7	3,700	0.19%
2019/01/08	1	11.50	3	11.72	11.95	-2	3,617	-0.06%
2019/01/07	1	11.35	0	0.00	11.45	1	3,607	0.03%
2019/01/04	1	11.20	2	11.00	11.20	-1	3,657	-0.03%
2019/01/03	1	11.50	0	0.00	11.30	1	3,719	0.03%
2019/01/02	0	0.00	4	11.30	11.40	-4	3,756	-0.11%
2018/12/28	1	11.15	1	11.25	11.20	0	3,732	0.00%
2018/12/27	1	11.15	0	0.00	11.15	1	3,805	0.03%
2018/12/26	0	0.00	22	11.20	10.95	-22	3,822	-0.58%
2018/12/25	2	11.38	0	0.00	11.15	2	3,873	0.05%
2018/12/22	1	11.00	1	11.20	11.05	0	4,167	0.00%
2018/12/21	2	11.23	1	11.10	11.25	1	4,641	0.02%
2018/12/20	0	0.00	2	11.30	11.15	-2	4,676	-0.04%
2018/12/19	0	0.00	4	11.46	11.45	-4	4,823	-0.08%
2018/12/18	0	0.00	2	11.45	11.45	-2	4,927	-0.04%
2018/12/13	0	0.00	1	11.85	11.90	-1	4,992	-0.02%
2018/12/12	1	11.85	1	11.70	11.90	0	4,985	0.00%
2018/12/07	3	11.75	2	11.80	11.80	1	5,337	0.02%
2018/12/04	1	12.55	1	12.50	12.45	0	5,557	0.00%
2018/12/03	1	12.40	0	0.00	12.45	1	5,681	0.02%
2018/11/30	37	12.74	36	12.26	12.10	1	5,737	0.02%
2018/11/29	1	12.40	7	12.41	12.55	-6	5,547	-0.11%
2018/11/28	2	12.05	0	0.00	12.15	2	5,492	0.04%
2018/11/27	0	0.00	1	11.80	11.85	-1	5,488	-0.02%
2018/11/26	0	0.00	2	11.60	11.60	-2	5,495	-0.04%
2018/11/23	0	0.00	5	11.60	11.60	-5	5,515	-0.09%
2018/11/22	6	12.12	7	12.04	11.70	-1	5,509	-0.02%
2018/11/21	5	11.99	3	12.05	12.00	2	5,440	0.04%
2018/11/20	17	12.09	15	12.15	12.15	2	5,402	0.04%
2018/11/16	4	11.44	6	11.40	11.25	-2	5,282	-0.04%
2018/11/15	5	11.10	2	11.10	11.20	3	5,284	0.06%
2018/11/13	0	0.00	10	10.45	10.75	-10	5,712	-0.18%
2018/11/12	0	0.00	1	10.85	10.75	-1	5,819	-0.02%
2018/11/09	0	0.00	1	11.05	11.00	-1	6,495	-0.02%
2018/11/08	5	11.20	5	11.15	11.10	0	6,657	0.00%
2018/11/07	5	11.15	2	11.15	11.10	3	6,825	0.04%
2018/11/06	0	0.00	5	10.92	11.00	-5	7,162	-0.07%
2018/11/05	2	10.48	12	10.46	10.50	-10	7,463	-0.13%
2018/11/02	3	10.58	4	10.59	10.60	-1	7,525	-0.01%
2018/11/01	5	10.27	0	0.00	10.25	5	7,496	0.07%
2018/10/31	8	10.14	9	10.15	10.20	-1	7,509	-0.01%
2018/10/30	11	9.56	0	0.00	9.80	11	7,544	0.15%
2018/10/29	4	9.56	2	9.58	9.45	2	7,531	0.03%
2018/10/26	4	9.96	2	10.02	9.60	2	7,602	0.03%
2018/10/25	4	10.11	0	0.00	9.95	4	7,731	0.05%
2018/10/24	0	0.00	2	11.20	11.05	-2	7,651	-0.03%
2018/10/22	2	11.35	0	0.00	11.35	2	7,663	0.03%
2018/10/19	0	0.00	3	11.25	11.15	-3	7,666	-0.04%
2018/10/17	0	0.00	3	11.35	11.10	-3	7,625	-0.04%
2018/10/15	0	0.00	6	11.52	11.40	-6	7,714	-0.08%
2018/10/12	6	11.20	0	0.00	11.40	6	7,700	0.08%
2018/10/11	4	11.55	0	0.00	11.55	4	7,646	0.05%
2018/10/09	2	12.85	0	0.00	12.80	2	7,611	0.03%
2018/10/08	0	0.00	9	13.00	13.00	-9	7,590	-0.12%
2018/10/05	2	13.00	0	0.00	12.85	2	7,612	0.03%
2018/10/04	3	13.97	4	13.85	13.75	-1	7,692	-0.01%
2018/10/03	5	14.26	16	14.15	14.00	-11	7,693	-0.14%
2018/10/02	0	0.00	10	14.61	14.40	-10	7,712	-0.13%
2018/10/01	1	14.50	57	14.53	14.60	-56	7,767	-0.72%
2018/09/28	84	14.48	18	14.63	14.75	66	7,659	0.86%
2018/09/26	5	13.90	3	13.90	13.85	2	7,241	0.03%
2018/09/25	8	13.60	4	13.73	13.65	4	7,153	0.06%
2018/09/20	0	0.00	6	13.10	13.15	-6	7,071	-0.08%
2018/09/18	0	0.00	2	13.30	13.30	-2	7,094	-0.03%
2018/09/14	26	13.72	3	13.78	13.85	23	7,143	0.32%
2018/09/13	3	13.53	6	13.56	13.85	-3	7,001	-0.04%
2018/09/12	1	12.10	4	12.26	12.60	-3	6,890	-0.04%
2018/09/11	3	12.27	2	12.35	12.50	1	7,002	0.01%
2018/09/10	13	12.13	11	12.38	12.00	2	7,069	0.03%
2018/09/07	15	13.58	4	13.65	13.30	11	7,256	0.15%
2018/09/06	3	14.45	1	14.50	14.20	2	7,189	0.03%
2018/09/05	2	15.00	2	15.30	15.00	0	7,131	0.00%
2018/09/03	4	15.16	0	0.00	14.90	4	7,778	0.05%
2018/08/31	4	15.25	1	15.35	15.35	3	8,133	0.04%
2018/08/30	0	0.00	8	15.46	15.25	-8	8,257	-0.10%
2018/08/29	6	15.26	0	0.00	15.30	6	8,471	0.07%
2018/08/28	4	15.44	0	0.00	15.25	4	8,573	0.05%
2018/08/27	5	15.40	8	15.44	15.40	-3	8,625	-0.03%
2018/08/23	13	15.32	0	0.00	15.25	13	8,753	0.15%
2018/08/22	26	15.58	20	15.60	15.60	6	8,874	0.07%
2018/08/21	40	15.58	27	15.74	15.95	13	8,914	0.15%
2018/08/20	0	0.00	13	15.08	15.20	-13	8,707	-0.15%
2018/08/17	5	15.58	0	0.00	15.30	5	9,062	0.06%
2018/08/16	6	15.68	10	15.72	15.80	-4	9,272	-0.04%
2018/08/15	6	15.57	3	15.30	15.30	3	8,860	0.03%
2018/08/14	0	0.00	46	15.50	15.65	-46	9,143	-0.50%
2018/08/13	86	15.12	84	15.47	15.50	2	9,031	0.02%
2018/08/10	32	15.19	7	15.03	15.25	25	8,692	0.29%
2018/08/09	2	14.08	1	14.20	14.55	1	8,364	0.01%
2018/08/08	4	14.64	0	0.00	14.35	4	8,377	0.05%
2018/08/06	1	14.70	0	0.00	14.40	1	8,487	0.01%
2018/08/02	0	0.00	1	14.90	14.65	-1	8,586	-0.01%
2018/08/01	21	14.91	23	15.37	15.10	-2	8,814	-0.02%
2018/07/27	5	14.70	10	14.69	14.60	-5	8,867	-0.06%
2018/07/26	0	0.00	1	14.60	14.45	-1	8,972	-0.01%
2018/07/25	4	14.48	0	0.00	14.50	4	9,023	0.04%
2018/07/24	1	14.30	0	0.00	14.55	1	9,186	0.01%
2018/07/23	2	13.85	5	13.90	13.90	-3	9,185	-0.03%
2018/07/20	6	14.58	0	0.00	14.40	6	9,219	0.07%
2018/07/18	2	14.45	2	14.60	14.50	0	9,384	0.00%
2018/07/17	6	14.61	3	14.35	14.40	3	9,437	0.03%
2018/07/16	0	0.00	2	14.90	14.90	-2	9,511	-0.02%
2018/07/13	12	14.75	2	14.75	14.80	10	9,523	0.10%
2018/07/12	18	14.64	0	0.00	14.55	18	9,516	0.19%
2018/07/11	2	14.33	0	0.00	14.35	2	9,419	0.02%
2018/07/10	1	14.30	2	14.45	14.50	-1	9,463	-0.01%
2018/07/09	42	14.13	3	13.93	14.00	39	9,512	0.41%
2018/07/06	9	15.11	1	15.20	15.35	8	10,175	0.08%
2018/07/04	2	16.05	2	16.05	16.00	0	10,408	0.00%
2018/07/03	0	0.00	1	16.20	16.05	-1	10,391	-0.01%
2018/06/28	17	16.42	0	0.00	16.50	17	10,652	0.16%
2018/06/27	0	0.00	1	16.75	16.50	-1	10,866	-0.01%
2018/06/26	1	16.45	2	16.55	16.60	-1	10,954	-0.01%
2018/06/25	0	0.00	3	17.05	17.05	-3	10,964	-0.03%
2018/06/22	3	17.72	7	17.21	17.35	-4	10,985	-0.04%
2018/06/20	1	17.75	3	18.65	17.80	-2	11,059	-0.02%
2018/06/19	1	18.85	1	18.55	18.35	0	11,059	0.00%
2018/06/15	0	0.00	19	18.74	18.70	-19	11,049	-0.17%
2018/06/14	0	0.00	1	18.20	18.05	-1	10,765	-0.01%
2018/06/13	0	0.00	4	18.40	18.10	-4	10,770	-0.04%
2018/06/12	5	18.38	14	18.36	18.25	-9	10,901	-0.08%
2018/06/11	24	19.46	33	19.40	18.95	-9	11,008	-0.08%
2018/06/08	15	19.03	20	18.70	19.10	-5	10,514	-0.05%
2018/06/07	3	18.35	1	18.40	18.20	2	10,240	0.02%
2018/06/06	26	18.40	75	18.32	18.20	-49	10,180	-0.48%
2018/06/05	0	0.00	40	18.28	17.85	-40	10,018	-0.40%
2018/06/04	4	18.15	0	0.00	17.90	4	10,002	0.04%
2018/06/01	2	17.88	0	0.00	17.85	2	10,038	0.02%
2018/05/31	0	0.00	6	17.61	17.50	-6	10,315	-0.06%
2018/05/30	6	17.69	0	0.00	17.60	6	10,292	0.06%
2018/05/29	0	0.00	9	18.25	17.85	-9	10,147	-0.09%
2018/05/28	3	18.22	0	0.00	18.00	3	10,069	0.03%
2018/05/25	53	18.28	44	18.37	18.10	9	10,085	0.09%
2018/05/24	92	17.95	6	18.03	17.75	86	9,745	0.88%
2018/05/23	20	17.28	14	17.64	17.30	6	9,606	0.06%
2018/05/22	3	16.88	6	17.33	17.80	-3	9,825	-0.03%
2018/05/18	0	0.00	2	16.00	15.70	-2	9,524	-0.02%
2018/05/17	1	15.85	11	15.91	15.95	-10	9,733	-0.10%
2018/05/15	0	0.00	2	16.35	16.10	-2	10,144	-0.02%
2018/05/14	0	0.00	3	16.62	16.55	-3	10,497	-0.03%
2018/05/10	0	0.00	25	16.25	16.20	-25	10,672	-0.23%
2018/05/08	0	0.00	7	16.27	16.35	-7	10,992	-0.06%
2018/05/07	1	16.10	20	16.10	15.90	-19	11,966	-0.16%
2018/05/04	4	16.00	0	0.00	15.80	4	12,170	0.03%
2018/05/03	21	16.25	0	0.00	15.90	21	12,251	0.17%
2018/04/30	3	15.70	1	15.65	15.90	2	12,346	0.02%
2018/04/26	7	16.21	0	0.00	15.30	7	12,713	0.06%
2018/04/25	8	16.19	60	16.20	16.30	-52	12,815	-0.41%
2018/04/24	2	15.88	41	16.06	15.85	-39	13,156	-0.30%
2018/04/23	1	17.05	30	16.90	16.90	-29	14,917	-0.19%
2018/04/19	0	0.00	17	17.76	17.70	-17	15,685	-0.11%
2018/04/18	0	0.00	1	17.80	17.75	-1	15,798	-0.01%
2018/04/12	17	19.06	37	18.92	18.50	-20	16,365	-0.12%
2018/04/11	3	17.80	15	18.38	18.60	-12	15,701	-0.08%
2018/04/10	0	0.00	10	16.65	16.95	-10	15,752	-0.06%
2018/04/09	5	17.00	10	16.65	16.55	-5	15,993	-0.03%
2018/04/03	0	0.00	20	17.00	17.00	-20	16,127	-0.12%
2018/04/02	10	17.00	24	16.90	16.80	-14	16,570	-0.08%
2018/03/31	16	16.68	42	16.55	16.55	-26	17,177	-0.15%
2018/03/30	8	17.24	36	17.68	17.10	-28	17,208	-0.16%
2018/03/29	3	17.78	2	17.75	17.75	1	17,274	0.01%
2018/03/28	0	0.00	9	18.33	18.10	-9	17,640	-0.05%
2018/03/27	4	18.40	13	18.32	18.40	-9	18,281	-0.05%
2018/03/26	2	17.78	2	17.95	18.15	0	18,534	0.00%
2018/03/23	13	17.51	9	17.34	17.60	4	19,248	0.02%
2018/03/22	9	18.24	21	18.97	18.15	-12	20,224	-0.06%
2018/03/21	22	19.14	31	19.10	18.95	-9	21,539	-0.04%
2018/03/20	1	18.90	0	0.00	18.90	1	22,813	0.00%
2018/03/19	1	18.95	5	19.10	18.95	-4	22,827	-0.02%
2018/03/16	9	19.54	21	19.44	19.25	-12	22,807	-0.05%
2018/03/15	2	19.35	5	19.39	19.30	-3	22,687	-0.01%
2018/03/14	2	18.98	0	0.00	18.90	2	22,511	0.01%
2018/03/13	8	19.09	21	19.18	19.05	-13	22,560	-0.06%
2018/03/12	2	19.05	0	0.00	18.85	2	22,635	0.01%
2018/03/09	10	19.15	1	19.00	19.00	9	22,794	0.04%
2018/03/08	1	19.05	1	19.05	19.05	0	22,885	0.00%
2018/03/07	4	19.43	5	19.22	18.85	-1	23,098	0.00%
2018/03/06	41	19.57	18	19.71	19.50	23	23,089	0.10%
2018/03/05	3	19.20	3	19.35	19.00	0	24,155	0.00%
2018/03/02	4	19.11	0	0.00	19.05	4	26,818	0.01%
2018/03/01	1	19.00	1	19.10	19.20	0	28,230	0.00%
2018/02/27	13	19.40	4	19.54	19.20	9	28,890	0.03%
2018/02/26	2	19.00	13	19.29	18.95	-11	30,922	-0.04%
2018/02/23	43	19.32	12	19.27	19.25	31	32,310	0.10%
2018/02/22	13	19.36	12	19.28	19.35	1	32,584	0.00%
2018/02/21	39	18.35	0	0.00	18.45	39	32,760	0.12%
2018/02/12	9	17.44	4	17.50	17.45	5	32,731	0.02%
2018/02/09	11	16.75	15	16.65	17.25	-4	32,766	-0.01%
2018/02/08	9	18.09	19	17.83	17.75	-10	32,672	-0.03%
2018/02/07	46	19.55	10	18.90	18.90	36	32,557	0.11%
2018/02/06	31	19.12	169	19.51	18.85	-138	32,463	-0.43%	大賣/鉅額交易
2018/02/05	6	20.63	1	20.70	20.90	5	32,221	0.02%
2018/02/02	16	21.63	6	21.83	21.50	10	32,371	0.03%
2018/02/01	40	21.96	54	22.00	21.40	-14	32,749	-0.04%
2018/01/31	100	21.79	15	21.61	21.65	85	34,120	0.25%
2018/01/30	56	21.92	43	22.29	21.60	13	36,388	0.04%
2018/01/29	5	21.40	3	21.23	21.20	2	37,916	0.01%
2018/01/26	13	20.47	13	20.58	20.35	0	37,889	0.00%
2018/01/25	3	20.73	164	20.55	20.30	-161	39,433	-0.41%	大賣/鉅額交易
2018/01/24	49	21.01	31	20.91	20.90	18	39,723	0.05%
2018/01/23	18	21.11	19	21.07	20.65	-1	39,770	0.00%
2018/01/22	6	20.51	101	20.80	20.50	-95	39,783	-0.24%	大賣/
2018/01/19	32	20.86	10	21.07	21.00	22	40,304	0.05%
2018/01/18	25	21.30	7	21.61	20.90	18	40,401	0.04%
2018/01/17	127	22.27	88	22.07	21.85	39	40,078	0.10%	大買/
2018/01/16	139	21.28	44	21.01	21.85	95	38,351	0.25%	大買/
2018/01/15	20	19.95	12	20.02	19.90	8	37,552	0.02%
2018/01/12	4	20.03	40	20.30	19.90	-36	37,450	-0.10%
2018/01/11	6	19.91	2	20.20	19.90	4	37,492	0.01%
2018/01/09	2	19.58	17	19.65	19.55	-15	37,265	-0.04%
2018/01/08	3	20.02	24	20.65	19.95	-21	37,090	-0.06%
2018/01/05	1	20.70	31	21.02	20.75	-30	36,890	-0.08%
2018/01/04	23	21.00	9	21.03	20.90	14	36,732	0.04%
2018/01/03	4	21.25	5	21.25	20.85	-1	36,515	0.00%
2018/01/02	0	0.00	3	20.10	20.35	-3	36,121	-0.01%