輔信 (2405)-元富-成功券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.90
漲跌
▼0.15
漲幅
-0.83%
成交量
1,682張
產業
上市電腦週邊類股
262人加入追蹤

立即追蹤
本地時間: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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	17.85	17.90	-1	11,077	-0.01%
2024/04/29	7	18.08	1	18.00	18.05	6	11,138	0.05%
2024/04/26	3	17.97	2	18.10	17.90	1	11,255	0.01%
2024/04/25	1	17.80	5	17.88	17.80	-4	11,338	-0.04%
2024/04/24	3	17.90	2	17.85	17.95	1	11,460	0.01%
2024/04/22	12	17.90	10	17.40	17.35	2	12,099	0.02%
2024/04/19	7	18.17	2	18.20	18.05	5	12,123	0.04%
2024/04/18	2	18.70	4	18.78	18.65	-2	12,085	-0.02%
2024/04/17	7	18.44	1	18.60	18.70	6	12,082	0.05%
2024/04/16	2	18.25	0	0.00	18.10	2	12,067	0.02%
2024/04/15	3	19.35	0	0.00	19.20	3	11,977	0.03%
2024/04/12	2	19.80	10	19.95	19.95	-8	11,939	-0.07%
2024/04/10	0	0.00	5	19.70	19.60	-5	11,896	-0.04%
2024/04/09	10	19.35	0	0.00	19.20	10	11,990	0.08%
2024/04/08	0	0.00	1	19.60	19.10	-1	12,006	-0.01%
2024/04/03	2	18.90	4	18.88	18.85	-2	11,959	-0.02%
2024/04/02	1	19.25	1	19.25	19.15	0	12,401	0.00%
2024/04/01	1	19.55	3	19.38	19.25	-2	13,872	-0.01%
2024/03/29	0	0.00	2	19.10	19.10	-2	15,061	-0.01%
2024/03/28	1	19.25	43	19.26	19.20	-42	15,340	-0.27%
2024/03/27	24	19.49	34	19.62	19.35	-10	15,290	-0.07%
2024/03/26	3	18.88	10	18.95	18.70	-7	15,017	-0.05%
2024/03/25	1	19.10	14	19.15	19.20	-13	14,966	-0.09%
2024/03/22	3	19.03	0	0.00	19.00	3	14,960	0.02%
2024/03/21	64	20.13	34	20.25	19.40	30	14,837	0.20%
2024/03/20	57	19.69	18	19.82	20.40	39	14,056	0.28%
2024/03/18	11	18.71	0	0.00	18.80	11	13,687	0.08%
2024/03/15	7	18.19	0	0.00	18.20	7	13,685	0.05%
2024/03/14	0	0.00	10	18.25	18.25	-10	13,739	-0.07%
2024/03/13	5	18.65	0	0.00	18.50	5	14,020	0.04%
2024/03/12	1	19.10	2	19.13	19.05	-1	14,044	-0.01%
2024/03/08	15	18.73	20	18.54	18.50	-5	14,043	-0.04%
2024/03/07	21	19.39	10	19.10	19.05	11	14,091	0.08%
2024/03/06	31	20.00	16	19.94	19.90	15	14,414	0.10%
2024/03/05	6	19.79	9	19.83	19.85	-3	14,325	-0.02%
2024/03/04	15	20.39	15	20.12	20.15	0	14,294	0.00%
2024/03/01	22	20.11	11	20.01	20.05	11	14,364	0.08%
2024/02/29	16	20.31	25	20.52	20.45	-9	14,458	-0.06%
2024/02/27	46	20.96	70	20.48	20.50	-24	14,422	-0.17%
2024/02/26	31	21.15	32	21.29	21.10	-1	14,292	-0.01%
2024/02/23	11	20.45	35	20.30	20.55	-24	14,304	-0.17%
2024/02/22	15	19.59	1	19.45	19.30	14	14,664	0.10%
2024/02/21	3	18.93	48	19.05	19.15	-45	14,812	-0.30%
2024/02/20	85	19.03	58	19.62	18.80	27	14,974	0.18%
2024/02/19	40	19.30	120	19.38	19.10	-80	13,972	-0.57%	大賣/
2024/02/16	36	18.84	37	18.81	18.80	-1	13,595	-0.01%
2024/02/15	11	17.97	8	18.18	18.15	3	13,208	0.02%
2024/02/05	10	16.90	14	16.98	16.90	-4	12,984	-0.03%
2024/02/02	7	17.17	3	17.25	17.15	4	12,984	0.03%
2024/02/01	5	17.15	2	17.10	17.10	3	13,003	0.02%
2024/01/31	6	17.19	2	17.10	17.10	4	13,022	0.03%
2024/01/30	0	0.00	2	17.30	17.35	-2	13,018	-0.02%
2024/01/26	20	17.73	0	0.00	17.45	20	13,029	0.15%
2024/01/25	2	17.70	0	0.00	17.55	2	13,033	0.02%
2024/01/24	13	17.84	15	17.91	17.80	-2	13,078	-0.02%
2024/01/23	4	17.84	4	17.86	17.90	0	13,110	0.00%
2024/01/22	20	17.91	22	17.85	17.80	-2	13,204	-0.02%
2024/01/19	14	17.35	0	0.00	17.30	14	13,170	0.11%
2024/01/18	44	17.60	22	17.86	17.40	22	13,357	0.16%
2024/01/17	14	17.71	8	17.80	17.45	6	13,803	0.04%
2024/01/16	42	18.48	24	18.50	17.85	18	14,075	0.13%
2024/01/15	12	17.79	14	17.95	17.95	-2	13,580	-0.01%
2024/01/12	10	17.55	1	17.05	17.15	9	13,488	0.07%
2024/01/10	9	17.54	33	17.42	17.50	-24	13,440	-0.18%
2024/01/09	15	17.47	4	17.30	17.35	11	13,398	0.08%
2024/01/08	0	0.00	2	18.20	17.80	-2	13,353	-0.01%
2024/01/05	4	17.95	4	17.98	17.85	0	13,374	0.00%
2024/01/04	6	17.92	0	17.85	17.75	6	13,373	0.04%
2024/01/03	5	18.29	6	18.33	18.20	-1	13,360	-0.01%
2024/01/02	1	18.30	2.1	18.08	18.05	-1.1	13,194	-0.01%
2023/12/29	7	18.29	4	18.20	18.15	3	13,213	0.02%
2023/12/28	37	18.71	10	18.45	18.30	27	13,146	0.21%
2023/12/27	96	19.39	67	19.21	19.05	29	12,781	0.23%
2023/12/26	68	19.06	90	18.79	19.15	-22	11,542	-0.19%
2023/12/25	30	17.32	22	17.36	17.65	8	10,445	0.08%
2023/12/22	17	16.58	0	0.00	16.55	17	10,218	0.17%
2023/12/21	2	16.55	0	0.00	16.50	2	10,286	0.02%
2023/12/20	10	16.65	10	16.60	16.70	0	10,333	0.00%
2023/12/19	13	16.55	5	16.50	16.45	8	10,377	0.08%
2023/12/18	12	16.98	0	0.00	16.80	12	10,380	0.12%
2023/12/15	13	17.01	15	17.00	16.90	-2	10,494	-0.02%
2023/12/14	10	17.70	10	17.30	17.10	0	10,539	0.00%
2023/12/13	23	17.84	4	17.87	17.65	19	10,516	0.18%
2023/12/11	5	17.90	3	17.75	17.60	2	10,894	0.02%
2023/12/08	35	17.56	68	17.60	17.80	-33	11,010	-0.30%
2023/12/07	31	17.23	20	17.25	17.15	11	11,079	0.10%
2023/12/06	14	17.00	0	0.00	16.90	14	11,840	0.12%
2023/12/05	2	16.95	2	16.98	16.90	0	12,148	0.00%
2023/12/04	35	17.29	13	17.30	17.20	22	12,084	0.18%
2023/12/01	26	18.07	23	17.90	17.95	3	11,897	0.03%
2023/11/30	1	17.50	0	0.00	17.45	1	11,403	0.01%
2023/11/29	11	17.62	1	17.65	17.60	10	11,334	0.09%
2023/11/28	5	17.25	0	0.00	17.25	5	11,194	0.04%
2023/11/27	6	17.43	4	17.60	17.30	2	11,000	0.02%
2023/11/24	1	17.05	3	17.10	17.50	-2	10,764	-0.02%
2023/11/22	19	18.25	26	18.08	17.90	-7	10,301	-0.07%
2023/11/21	17	18.01	77	18.29	18.05	-60	9,476	-0.63%
2023/11/20	5	16.92	35	16.73	16.90	-30	8,487	-0.35%
2023/11/17	8	16.68	18.7	16.41	16.55	-10.7	8,165	-0.13%
2023/11/16	0	0.00	0	15.50	15.45	0	7,829	0.00%
2023/11/15	1	15.35	3	15.45	15.25	-2	7,844	-0.03%
2023/11/14	10	15.35	0	0.00	15.20	10	7,864	0.13%
2023/11/13	3	15.25	2	15.20	15.20	1	7,891	0.01%
2023/11/10	16	15.37	1	15.30	15.20	15	7,894	0.19%
2023/11/08	4	16.25	4	16.44	16.00	0	7,874	0.00%
2023/11/07	0	0.00	22	16.30	16.35	-22	7,897	-0.28%
2023/11/02	0	0.00	4	15.93	15.80	-4	7,987	-0.05%
2023/11/01	2	15.68	1	15.70	15.55	1	8,008	0.01%
2023/10/31	0	0.00	1	16.60	16.25	-1	7,954	-0.01%
2023/10/30	22	16.19	3	16.80	16.50	19	8,010	0.24%
2023/10/27	0	0.00	2	16.33	16.15	-2	7,968	-0.03%
2023/10/26	11	16.75	2	16.95	16.25	9	8,143	0.11%
2023/10/25	21	16.89	15	16.97	16.65	6	8,187	0.07%
2023/10/24	7	16.22	79	16.62	16.75	-72	8,231	-0.87%
2023/10/23	0	0.00	11	15.16	15.25	-11	9,056	-0.12%
2023/10/20	32	14.65	11	14.77	14.75	21	9,430	0.22%
2023/10/19	39	14.88	1	14.90	14.90	38	9,702	0.39%
2023/10/18	0	0.00	3	14.95	14.90	-3	10,122	-0.03%
2023/10/16	20	15.40	0	0.00	15.40	20	11,423	0.18%
2023/10/13	5	15.91	3	16.12	15.75	2	11,534	0.02%
2023/10/12	4	16.26	3	16.38	16.20	1	11,490	0.01%
2023/10/11	4	16.00	0	0.00	16.00	4	11,465	0.03%
2023/10/06	1	16.55	11	16.65	16.65	-10	11,430	-0.09%
2023/10/05	0	0.00	5	16.50	16.35	-5	11,382	-0.04%
2023/10/04	1	16.20	1	16.40	16.45	0	11,314	0.00%
2023/10/03	3	16.35	10	16.70	16.25	-7	11,322	-0.06%
2023/10/02	5	16.72	3	16.77	16.65	2	11,301	0.02%
2023/09/28	2	16.30	11	16.28	16.25	-9	11,102	-0.08%
2023/09/27	0	0.00	1	16.20	15.90	-1	11,050	-0.01%
2023/09/26	1	15.80	0	0.00	15.80	1	11,060	0.01%
2023/09/25	0	0.00	5	16.10	16.10	-5	11,084	-0.05%
2023/09/22	0	0.00	12	15.92	16.05	-12	11,063	-0.11%
2023/09/21	14	15.59	2	15.50	15.60	12	11,061	0.11%
2023/09/20	12	15.96	8	16.09	15.75	4	11,230	0.04%
2023/09/19	0	0.00	11	16.12	16.00	-11	11,290	-0.10%
2023/09/18	0	0.00	1	15.95	15.85	-1	11,475	-0.01%
2023/09/15	26	16.42	44	16.31	16.25	-18	11,741	-0.15%
2023/09/14	0	0.00	38	15.85	15.70	-38	11,824	-0.32%
2023/09/13	21	15.73	8	15.80	15.65	13	11,935	0.11%
2023/09/12	34	15.63	6	16.03	15.60	28	12,010	0.23%
2023/09/11	44	15.87	39	16.11	16.05	5	11,731	0.04%
2023/09/08	2	14.90	12	14.98	15.15	-10	11,132	-0.09%
2023/09/05	0	0.00	31	14.10	14.10	-31	10,751	-0.29%
2023/09/01	3	13.95	1	14.10	13.95	2	10,700	0.02%
2023/08/31	1	13.95	0	0.00	14.00	1	10,696	0.01%
2023/08/30	0	0.00	7	14.25	14.20	-7	10,678	-0.07%
2023/08/29	13	14.18	2	14.25	14.15	11	10,679	0.10%
2023/08/25	0	0.00	5	14.95	14.80	-5	10,599	-0.05%
2023/08/24	1	14.90	0	0.00	14.90	1	10,582	0.01%
2023/08/23	1	14.65	2	14.83	14.70	-1	10,555	-0.01%
2023/08/22	5	14.80	0	0.00	14.65	5	10,533	0.05%
2023/08/21	2	14.90	6	14.90	14.95	-4	10,502	-0.04%
2023/08/18	25	14.85	9	14.75	14.55	16	10,477	0.15%
2023/08/17	0	0.00	5	14.85	14.95	-5	10,451	-0.05%
2023/08/16	7	14.41	0	0.00	14.45	7	10,395	0.07%
2023/08/15	6	14.53	1	14.50	14.50	5	10,366	0.05%
2023/08/14	16	14.13	61	14.15	14.20	-45	10,341	-0.44%
2023/08/11	7	14.50	3	14.55	14.50	4	10,290	0.04%
2023/08/10	68	15.04	13	14.95	14.80	55	10,203	0.54%
2023/08/09	6	15.08	20	14.80	14.90	-14	10,106	-0.14%
2023/08/08	9	15.56	7	15.32	15.20	2	10,048	0.02%
2023/08/07	3	15.35	5	15.35	15.25	-2	9,989	-0.02%
2023/08/04	10	15.10	0	0.00	15.15	10	9,921	0.10%
2023/08/02	5	15.31	14	14.98	15.05	-9	9,869	-0.09%
2023/08/01	31	15.61	37	15.49	15.50	-6	9,718	-0.06%
2023/07/31	18	16.24	13	15.91	15.65	5	9,589	0.05%
2023/07/28	59	16.17	19	16.17	16.10	40	9,302	0.43%
2023/07/27	36	17.50	32	17.41	16.95	4	8,969	0.04%
2023/07/26	82	17.40	80	17.81	17.10	2	8,348	0.02%
2023/07/25	35	16.31	38	16.54	16.65	-3	7,099	-0.04%
2023/07/24	16	15.41	34	15.43	15.35	-18	6,678	-0.27%
2023/07/21	68	15.63	12	15.10	15.00	56	6,374	0.88%
2023/07/20	34	15.69	66	15.89	16.15	-32	5,937	-0.54%
2023/07/19	24	15.09	79	14.94	15.25	-55	5,092	-1.08%
2023/07/18	23	14.38	3	13.90	13.90	20	4,587	0.44%
2023/07/17	4	13.64	0	0.00	13.65	4	4,471	0.09%
2023/07/14	7	13.55	0	0.00	13.65	7	4,502	0.16%
2023/07/13	2	13.65	2	13.70	13.70	0	4,502	0.00%
2023/07/11	1	13.55	1	13.55	13.45	0	4,407	0.00%
2023/07/10	0	0.00	0.1	13.70	13.55	-0.1	4,412	0.00%
2023/07/05	2	14.80	21	14.95	14.80	-19	4,162	-0.46%
2023/07/04	1	14.50	1.1	14.72	14.60	-0.1	4,074	0.00%
2023/07/03	6	14.95	8	14.99	14.70	-2	3,975	-0.05%
2023/06/30	2	14.73	0	0.00	14.70	2	3,856	0.05%
2023/06/29	1	14.80	1	14.90	14.75	0	3,814	0.00%
2023/06/28	33	14.88	33	15.06	14.75	0	3,729	0.00%
2023/06/27	22	14.45	0.1	14.65	14.85	21.9	3,509	0.62%
2023/06/26	40	14.75	3	15.13	14.45	37	3,315	1.12%
2023/06/21	73	15.16	98.1	15.03	15.20	-25.1	3,031	-0.83%
2023/06/20	38	15.02	30	15.11	15.05	8	2,650	0.30%
2023/06/19	66	14.78	56	14.90	14.55	10	2,214	0.45%
2023/06/16	19	14.21	22	14.30	14.25	-3	1,927	-0.16%
2023/06/15	31	13.45	0	13.55	13.55	31	1,636	1.89%
2023/06/14	2	13.95	15.2	13.21	13.90	-13.2	1,510	-0.87%
2023/06/07	0.1	12.85	0	0.00	12.85	0.1	1,253	0.01%
2023/06/02	0.2	12.80	9	12.70	12.80	-8.8	1,453	-0.60%
2023/05/31	0.1	12.75	0	0.00	12.65	0.1	1,474	0.01%
2023/05/30	0.1	12.70	3	12.70	12.50	-2.9	1,478	-0.20%
2023/05/29	1	12.70	0	0.00	12.60	1	1,478	0.07%
2023/05/26	3	12.30	0	0.00	12.25	3	1,463	0.20%
2023/05/25	4	12.50	0	0.00	12.45	4	1,472	0.27%
2023/05/24	0	12.70	0	0.00	12.55	0	1,485	0.00%
2023/05/23	0	12.50	0	0.00	12.40	0	1,482	0.00%
2023/05/18	0	0.00	0	12.25	12.10	0	1,515	0.00%
2023/05/17	0	0.00	0	12.25	12.10	0	1,542	0.00%
2023/05/15	11.1	11.85	1	11.95	11.85	10	1,740	0.58%
2023/05/12	0.1	11.95	0	0.00	12.05	0.1	1,809	0.01%
2023/05/11	0	0.00	1	11.90	11.95	-1	1,820	-0.05%
2023/05/08	0	12.75	0	0.00	12.70	0	1,842	0.00%
2023/05/05	2	12.75	2	12.80	12.75	0	1,856	0.00%
2023/04/27	1	12.30	1	12.40	12.35	0	1,881	0.00%
2023/04/25	1	12.65	1	12.60	12.30	0	1,891	0.00%
2023/04/21	3	12.57	1	12.60	12.60	2	1,912	0.10%
2023/04/19	0	0.00	3	13.30	13.25	-3	1,830	-0.16%
2023/04/18	0.3	13.30	3.2	13.25	13.00	-2.9	1,753	-0.16%
2023/04/14	1	12.75	0	0.00	12.80	1	1,685	0.06%
2023/04/13	0	0.00	6	12.88	12.85	-6	1,668	-0.36%
2023/04/12	0	0.00	3	12.60	12.75	-3	1,621	-0.19%
2023/04/07	3	12.20	1	12.20	12.15	2	1,589	0.13%
2023/04/06	1	12.25	1	12.35	12.25	0	1,585	0.00%
2023/03/31	1	12.25	0	0.00	12.25	1	1,584	0.06%
2023/03/21	0	0.00	0	12.80	12.30	0	1,624	0.00%
2023/03/16	1	12.15	2	12.10	11.95	-1	1,625	-0.06%
2023/03/14	4	12.30	0	0.00	12.30	4	1,700	0.24%
2023/03/13	3	12.30	0	0.00	12.30	3	1,727	0.17%
2023/03/09	0	0.00	3	12.95	12.85	-3	1,781	-0.17%
2023/03/08	3.1	12.95	0	0.00	13.05	3.1	1,785	0.17%
2023/03/07	18.1	13.30	0	0.00	13.15	18.1	1,768	1.02%
2023/03/06	0	0.00	1	12.90	12.90	-1	1,623	-0.06%
2023/03/03	1	12.55	1	12.65	12.65	0	1,605	0.00%
2023/02/23	0	0.00	1	12.75	12.75	-1	1,623	-0.06%
2023/02/22	1	12.65	0	0.00	12.70	1	1,630	0.06%
2023/02/21	0	0.00	1	12.90	12.85	-1	1,644	-0.06%
2023/02/20	1	12.80	0	0.00	12.80	1	1,653	0.06%
2023/02/17	4	12.80	0	0.00	12.80	4	1,651	0.24%
2023/02/16	1	12.60	1	12.70	12.75	0	1,678	0.00%
2023/02/14	13	12.82	15	13.04	12.80	-2	1,711	-0.12%
2023/02/13	13	12.91	14	13.05	12.90	-1	1,659	-0.06%
2023/02/10	1	12.60	4	12.70	12.70	-3	1,692	-0.18%
2023/02/09	2	12.30	2	12.38	12.25	0	1,856	0.00%
2023/02/08	3	12.67	0	0.00	12.45	3	1,888	0.16%
2023/02/06	1	12.30	3	12.38	12.30	-2	1,846	-0.11%
2023/02/02	1	12.25	3	12.40	12.40	-2	1,855	-0.11%
2023/02/01	0	0.00	31	12.10	12.05	-31	1,839	-1.69%
2023/01/30	0	12.55	0	11.85	11.85	0	1,836	0.00%
2023/01/17	0	0.00	2	11.60	11.55	-2	1,838	-0.11%
2023/01/13	12	11.84	1	11.85	11.75	11	1,849	0.59%
2023/01/12	20	12.10	0	0.00	11.95	20	1,858	1.08%
2023/01/10	0	0.00	0	11.90	11.70	0	1,839	0.00%
2023/01/09	0	0.00	0	11.85	11.80	0	1,866	0.00%
2023/01/05	0	0.00	1	11.85	11.75	-1	1,936	-0.05%
2023/01/04	1	11.75	1	11.80	11.80	0	1,958	0.00%
2023/01/03	1	11.55	1	11.55	11.75	0	1,993	0.00%
2022/12/28	4	11.65	0	0.00	11.55	4	2,300	0.17%
2022/12/27	1	11.75	1	11.85	11.85	0	2,362	0.00%
2022/12/21	1	11.75	1	11.85	11.70	0	2,511	0.00%
2022/12/16	1	12.40	1	12.40	12.30	0	2,618	0.00%
2022/12/14	3	12.65	0	0.00	12.60	3	2,686	0.11%
2022/12/09	0	0.00	5	12.75	12.65	-5	2,781	-0.18%
2022/12/06	9	12.70	6	13.30	12.75	3	2,908	0.10%
2022/12/02	0	0.00	6	13.38	13.45	-6	2,986	-0.20%
2022/12/01	2	13.35	5	13.33	13.15	-3	3,060	-0.10%
2022/11/30	1	13.00	160	13.01	13.10	-159	3,168	-5.02%	大賣/鉅額交易
2022/11/29	10	12.80	0	0.00	12.85	10	3,302	0.30%
2022/11/28	1	12.50	3	12.73	12.90	-2	3,896	-0.05%
2022/11/23	0	12.80	0	0.00	12.65	0	4,875	0.00%
2022/11/22	16	12.59	0	0.00	12.50	16	5,027	0.32%
2022/11/21	23	12.74	0	0.00	12.65	23	5,308	0.43%
2022/11/18	10	12.85	0	0.00	12.80	10	6,254	0.16%
2022/11/17	10	12.85	0	0.00	12.85	10	6,705	0.15%
2022/11/16	10	12.75	0	0.00	12.80	10	6,759	0.15%
2022/11/15	20	12.80	0	0.00	12.80	20	6,915	0.29%
2022/11/14	0	0.00	1	12.85	12.95	-1	6,935	-0.01%
2022/11/11	2	12.65	1	12.75	12.65	1	6,944	0.01%
2022/11/09	13	12.98	5	13.01	12.85	8	7,213	0.11%
2022/11/08	1	13.05	20	13.07	13.00	-19	7,223	-0.26%
2022/11/07	38	12.33	25	12.38	12.40	13	7,105	0.18%
2022/11/04	20	11.85	6	11.95	12.10	14	6,951	0.20%
2022/11/03	0	0.00	3	11.80	11.85	-3	6,989	-0.04%
2022/11/02	0	0.00	1	11.75	11.75	-1	7,026	-0.01%
2022/10/31	1	11.25	1	11.35	11.35	0	7,177	0.00%
2022/10/27	1	11.20	1	11.35	11.50	0	7,263	0.00%
2022/10/26	2	11.28	2	11.30	11.20	0	7,306	0.00%
2022/10/25	3	11.40	0	0.00	11.30	3	7,328	0.04%
2022/10/21	10	11.60	10	11.41	11.30	0	7,645	0.00%
2022/10/20	4	11.50	0	0.00	11.55	4	7,686	0.05%
2022/10/18	0	0.00	2	11.85	11.95	-2	7,725	-0.03%
2022/10/13	2	12.08	1	12.15	11.55	1	7,816	0.01%
2022/10/11	9	12.60	2	12.40	12.40	7	7,831	0.09%
2022/10/07	23	12.87	21	12.85	12.95	2	7,911	0.03%
2022/10/06	1	12.65	0	0.00	12.65	1	7,693	0.01%
2022/10/05	0	0.00	1	12.80	12.55	-1	7,925	-0.01%
2022/10/04	1	12.80	0	0.00	12.75	1	7,915	0.01%
2022/10/03	0	0.00	1	12.45	12.50	-1	7,861	-0.01%
2022/09/30	12	12.39	12	12.32	12.45	0	7,877	0.00%
2022/09/29	0	0.00	2	12.35	12.40	-2	7,875	-0.03%
2022/09/28	1	12.85	2	12.48	12.10	-1	7,871	-0.01%
2022/09/27	5	12.66	26	12.66	12.90	-21	7,842	-0.27%
2022/09/26	1	12.75	1	12.75	12.65	0	7,826	0.00%
2022/09/23	1	13.40	1	13.40	13.40	0	7,802	0.00%
2022/09/22	3	13.92	1	13.55	13.95	2	7,778	0.03%
2022/09/21	10	13.85	0	0.00	13.80	10	7,875	0.13%
2022/09/20	1	14.00	1	14.10	14.10	0	7,935	0.00%
2022/09/19	0	0.00	5	13.82	13.80	-5	7,961	-0.06%
2022/09/16	3	14.30	4	14.00	13.90	-1	7,956	-0.01%
2022/09/15	31	14.48	6	14.70	14.30	25	7,954	0.31%
2022/09/14	10	14.20	0	0.00	14.30	10	7,930	0.13%
2022/09/13	1	14.40	2	14.45	14.45	-1	7,923	-0.01%
2022/09/12	0	0.00	3	14.77	14.55	-3	7,918	-0.04%
2022/09/08	4	14.94	1	14.85	15.00	3	7,853	0.04%
2022/09/07	14	14.70	2	14.70	14.80	12	7,843	0.15%
2022/09/06	8	15.13	9	14.81	14.60	-1	7,763	-0.01%
2022/09/05	10	15.34	21	15.35	15.30	-11	7,670	-0.14%
2022/09/02	16	16.02	14	16.35	15.85	2	7,605	0.03%
2022/09/01	11	15.78	31	16.04	15.50	-20	7,048	-0.28%
2022/08/31	16	15.88	3	15.92	15.90	13	6,894	0.19%
2022/08/30	2	15.83	39	15.64	16.10	-37	6,706	-0.55%
2022/08/29	13	14.74	8	14.68	14.65	5	6,612	0.08%
2022/08/26	29	15.65	14	15.65	15.40	15	6,490	0.23%
2022/08/25	40	16.19	22	16.00	15.70	18	6,247	0.29%
2022/08/24	1	14.90	18	15.62	15.95	-17	5,302	-0.32%
2022/08/23	2	14.45	4	14.61	14.50	-2	4,883	-0.04%
2022/08/22	1	14.60	22	14.57	14.55	-21	4,877	-0.43%
2022/08/19	0	0.00	2	14.40	14.40	-2	4,782	-0.04%
2022/08/18	1	14.40	1	14.30	14.30	0	4,992	0.00%
2022/08/17	3	14.62	1	14.40	14.40	2	5,263	0.04%
2022/08/16	11	14.38	30	14.53	14.45	-19	5,881	-0.32%
2022/08/15	0	13.75	0	0.00	13.95	0	5,949	0.00%
2022/08/11	1	14.25	4	13.89	13.85	-3	6,206	-0.05%
2022/08/10	4	14.20	2	14.25	14.20	2	6,563	0.03%
2022/08/09	0	0.00	30	13.98	14.05	-30	6,499	-0.46%
2022/08/08	31	13.91	5	14.13	14.05	26	6,551	0.40%
2022/08/05	21	13.80	2	13.90	13.70	19	6,466	0.29%
2022/08/04	1	13.30	1	13.40	13.20	0	6,448	0.00%
2022/08/01	0	0.00	10	13.55	13.65	-10	6,362	-0.16%
2022/07/29	12	13.61	1	13.65	13.65	11	6,338	0.17%
2022/07/28	13	13.88	93	13.97	13.90	-80	6,246	-1.28%
2022/07/27	1	13.35	35	13.50	13.45	-34	6,025	-0.56%
2022/07/26	3	13.28	2	13.20	13.25	1	5,985	0.02%
2022/07/25	13	13.26	1	13.30	13.30	12	5,952	0.20%
2022/07/22	1	13.10	6	13.33	13.30	-5	5,951	-0.08%
2022/07/21	1	12.85	24	12.96	13.05	-23	5,923	-0.39%
2022/07/20	5	12.79	3	12.80	12.70	2	5,888	0.03%
2022/07/19	9	12.77	14	12.86	12.75	-5	5,909	-0.08%
2022/07/18	3	12.75	1	12.75	12.75	2	5,909	0.03%
2022/07/15	9	12.68	9	12.85	12.65	0	5,940	0.00%
2022/07/14	3	12.48	1	12.60	12.60	2	5,900	0.03%
2022/07/13	33	12.52	34	12.50	12.50	-1	5,936	-0.02%
2022/07/12	5	11.95	0	0.00	12.05	5	6,007	0.08%
2022/07/11	1	12.65	1	12.55	12.55	0	6,104	0.00%
2022/07/08	1	12.65	2	12.65	12.70	-1	6,117	-0.02%
2022/07/07	0	0.00	1	12.40	12.40	-1	6,111	-0.02%
2022/07/06	3	12.23	1	12.00	12.00	2	6,129	0.03%
2022/07/05	8	12.11	26	12.27	12.35	-18	6,167	-0.29%
2022/07/04	6	11.80	0	0.00	11.80	6	6,134	0.10%
2022/07/01	1	12.05	0	0.00	11.85	1	6,152	0.02%
2022/06/30	7	12.55	1	12.40	12.40	6	6,143	0.10%
2022/06/29	44	12.85	24	13.11	12.95	20	6,131	0.33%
2022/06/28	0	0.00	1	13.00	12.85	-1	5,996	-0.02%
2022/06/27	0	0.00	1	12.95	13.00	-1	5,971	-0.02%
2022/06/24	7	12.51	5	12.63	12.50	2	5,929	0.03%
2022/06/23	4	12.58	3	12.58	12.50	1	5,922	0.02%
2022/06/22	2	12.45	0	0.00	12.20	2	5,890	0.03%
2022/06/20	2	12.55	0	0.00	12.00	2	5,874	0.03%
2022/06/17	5	12.49	0	0.00	12.45	5	5,839	0.09%
2022/06/16	48	12.99	8	13.19	12.75	40	5,843	0.68%
2022/06/15	30	12.98	10	13.15	12.95	20	5,791	0.35%
2022/06/14	17	12.92	0	0.00	13.00	17	5,822	0.29%
2022/06/13	19	13.33	13	13.79	13.30	6	5,787	0.10%
2022/06/10	34	13.85	3	13.75	13.75	31	5,753	0.54%
2022/06/09	33	14.02	15	14.17	14.15	18	5,790	0.31%
2022/06/08	7	14.07	12	14.25	13.95	-5	5,874	-0.09%
2022/06/07	33	14.01	53	14.12	14.00	-20	5,809	-0.34%
2022/06/06	2	13.65	3	13.73	13.65	-1	5,475	-0.02%
2022/06/02	19	13.58	5	13.64	13.55	14	5,498	0.25%
2022/06/01	15	13.63	4	13.59	13.60	11	5,482	0.20%
2022/05/31	7	13.68	3	13.75	13.65	4	5,471	0.07%
2022/05/30	10	13.76	6	13.83	13.70	4	5,433	0.07%
2022/05/27	16	13.59	7	13.86	13.60	9	5,370	0.17%
2022/05/26	22	13.65	11	14.05	13.80	11	5,304	0.21%
2022/05/25	21	13.77	17	14.04	13.70	4	5,066	0.08%
2022/05/24	29	14.27	25	13.79	13.50	4	4,802	0.08%
2022/05/23	6	13.49	54	13.76	14.15	-48	4,071	-1.18%
2022/05/20	15	13.27	7	13.26	12.90	8	3,816	0.21%
2022/05/19	30	12.81	12	13.08	13.25	18	3,694	0.49%
2022/05/18	19	12.68	86	12.93	13.25	-67	3,523	-1.90%
2022/05/17	1	12.10	1	12.05	12.05	0	3,108	0.00%
2022/05/16	9	12.15	12	12.33	12.05	-3	3,118	-0.10%
2022/05/12	11	12.04	13	12.33	11.85	-2	3,064	-0.07%
2022/05/11	4	12.03	1	12.10	12.10	3	3,028	0.10%
2022/05/09	6	11.81	1	11.75	11.70	5	3,073	0.16%
2022/05/06	5	12.07	0	0.00	12.10	5	3,066	0.16%
2022/05/05	1.1	12.36	2	12.50	12.35	-1	3,126	-0.03%
2022/05/04	5	12.20	0	0.00	12.20	5	3,138	0.16%
2022/05/03	0	0.00	2	12.20	12.15	-2	3,175	-0.06%
2022/04/28	0	0.00	1	12.25	12.35	-1	3,268	-0.03%
2022/04/27	16	12.28	0	0.00	12.30	16	3,288	0.49%
2022/04/26	5	12.90	1	12.80	12.80	4	3,294	0.12%
2022/04/25	6	13.05	2	13.00	12.95	4	3,369	0.12%
2022/04/22	2	13.55	0	0.00	13.55	2	3,462	0.06%
2022/04/21	9	14.06	3	13.88	13.85	6	3,518	0.17%
2022/04/20	8	13.99	2	14.15	13.90	6	3,531	0.17%
2022/04/19	7	14.24	2	14.25	14.15	5	3,545	0.14%
2022/04/18	19	14.82	22	14.61	14.55	-3	3,609	-0.08%
2022/04/15	3	13.83	1	13.65	13.90	2	3,442	0.06%
2022/04/14	2	13.60	2	13.35	13.35	0	3,598	0.00%
2022/04/12	7	13.29	4	13.23	13.10	3	4,096	0.07%
2022/04/11	5	13.27	1	13.15	13.10	4	4,197	0.10%
2022/04/07	3	14.02	2	13.85	13.75	1	4,870	0.02%
2022/04/06	0	0.00	3	13.90	14.15	-3	5,137	-0.06%
2022/04/01	6	14.08	2	13.90	13.90	4	5,280	0.08%
2022/03/31	2	13.80	0	0.00	14.00	2	5,379	0.04%
2022/03/30	1	14.40	12	14.04	14.20	-11	5,507	-0.20%
2022/03/29	5	13.88	20	13.95	13.85	-15	5,581	-0.27%
2022/03/28	5	13.84	0	0.00	13.95	5	5,791	0.09%
2022/03/25	5	14.20	2	14.05	14.05	3	5,895	0.05%
2022/03/24	3	14.02	0	0.00	14.20	3	6,044	0.05%
2022/03/23	12	14.22	12	14.42	14.25	0	6,153	0.00%
2022/03/22	4	14.30	1	14.30	14.20	3	6,318	0.05%
2022/03/21	0	0.00	21	14.41	14.35	-21	6,696	-0.31%
2022/03/18	2	14.35	2	14.35	14.35	0	7,648	0.00%
2022/03/17	1	14.55	51	14.44	14.30	-50	7,767	-0.64%
2022/03/16	2	14.30	2	14.45	14.40	0	8,284	0.00%
2022/03/15	5	14.25	6	14.13	14.10	-1	8,879	-0.01%
2022/03/14	1	14.85	18	14.80	14.75	-17	9,054	-0.19%
2022/03/11	2	14.65	15	15.24	15.40	-13	8,975	-0.14%
2022/03/10	17	13.80	7	14.41	14.50	10	8,787	0.11%
2022/03/09	0	0.00	2	13.28	13.20	-2	8,768	-0.02%
2022/03/08	1	13.30	1	13.15	13.05	0	8,868	0.00%
2022/03/07	15	12.95	0	0.00	12.90	15	8,818	0.17%
2022/03/03	1	13.75	1	13.60	13.60	0	8,805	0.00%
2022/03/01	0	0.00	2	13.70	13.75	-2	8,905	-0.02%
2022/02/25	10	13.40	0	0.00	13.45	10	8,895	0.11%
2022/02/24	25	13.70	0	0.00	13.40	25	8,876	0.28%
2022/02/23	21	13.95	0	0.00	14.00	21	8,831	0.24%
2022/02/22	30	14.07	0	0.00	13.90	30	8,825	0.34%
2022/02/21	15	14.15	1	14.30	14.35	14	8,801	0.16%
2022/02/18	13	14.25	1	14.25	14.40	12	8,798	0.14%
2022/02/17	1	14.55	6	14.67	14.45	-5	8,778	-0.06%
2022/02/16	2.1	14.75	2	14.60	14.70	0.1	8,769	0.00%
2022/02/15	0	0.00	20	14.68	14.45	-20	8,745	-0.23%
2022/02/14	21	14.05	4	14.15	14.10	17	8,749	0.19%
2022/02/10	7	14.98	3	15.40	14.80	4	8,718	0.05%
2022/02/09	1	14.90	2	14.90	14.95	-1	8,689	-0.01%
2022/02/08	0	0.00	3	14.55	14.50	-3	8,653	-0.03%
2022/02/07	1	12.75	0	0.00	14.40	1	8,637	0.01%
2022/01/25	10	14.23	4	14.10	14.10	6	8,564	0.07%
2022/01/24	0	0.00	5	14.10	14.50	-5	8,529	-0.06%
2022/01/21	5	14.70	5	14.63	14.55	0	8,479	0.00%
2022/01/20	2	15.05	2	15.20	15.20	0	8,424	0.00%
2022/01/19	4	15.05	9	15.34	15.25	-5	8,418	-0.06%
2022/01/18	9	15.46	4	15.80	15.40	5	8,385	0.06%
2022/01/17	6	15.63	12	15.65	16.15	-6	8,281	-0.07%
2022/01/14	5	14.84	0	0.00	14.80	5	8,150	0.06%
2022/01/13	8	15.06	0	0.00	15.15	8	8,044	0.10%
2022/01/12	18	15.61	3	15.50	15.50	15	7,967	0.19%
2022/01/11	10	15.77	9	15.57	15.40	1	7,881	0.01%
2022/01/10	4	15.60	0	0.00	16.20	4	7,734	0.05%
2022/01/07	24	16.98	4.1	16.72	16.60	19.9	7,596	0.26%
2022/01/06	9.1	18.22	23	18.07	18.05	-13.9	7,325	-0.19%
2022/01/05	20	19.61	10	19.85	18.95	10	7,129	0.14%
2022/01/04	6	18.29	24	18.49	18.90	-18	6,818	-0.26%
2022/01/03	11	19.23	4	18.84	18.85	7	6,724	0.10%
2021/12/30	29	20.40	5	20.38	20.30	24	6,467	0.37%
2021/12/29	16.1	20.15	19.1	20.15	20.40	-3	5,980	-0.05%
2021/12/28	10	19.31	12	18.76	19.30	-2	5,674	-0.04%
2021/12/27	17	19.74	30	19.77	19.70	-13	5,504	-0.24%
2021/12/24	23	19.34	10	19.70	19.70	13	5,393	0.24%
2021/12/23	6	19.18	7	19.18	19.25	-1	5,230	-0.02%
2021/12/22	6	19.12	7	19.08	19.15	-1	5,115	-0.02%
2021/12/21	2	17.70	6	18.18	18.60	-4	4,899	-0.08%
2021/12/20	8	17.76	69	17.73	17.70	-61	4,779	-1.28%
2021/12/17	10	18.77	17	18.76	18.30	-7	4,599	-0.15%
2021/12/16	2	18.53	5	18.72	18.80	-3	4,456	-0.07%
2021/12/15	13	18.89	32	19.12	19.10	-19	4,262	-0.45%
2021/12/14	60	20.08	30	19.70	20.20	30	3,860	0.78%
2021/12/13	17	18.60	6	18.60	18.60	11	2,868	0.38%
2021/12/10	25	16.33	60	16.76	16.95	-35	2,728	-1.28%
2021/12/09	10	14.50	237	15.39	15.45	-227	2,147	-10.57%	大賣/鉅額交易
2021/12/08	5	12.83	7	13.77	14.05	-2	1,511	-0.13%
2021/12/07	3	12.80	2	12.80	12.80	1	1,273	0.08%
2021/12/06	1	12.70	0	0.00	12.70	1	1,259	0.08%
2021/12/03	2	12.75	2.4	12.64	12.65	-0.4	1,244	-0.03%
2021/12/02	4	12.76	12	12.76	13.00	-8	1,187	-0.67%
2021/12/01	0.4	12.30	0	0.00	12.30	0.4	1,074	0.04%
2021/11/30	4	12.10	0	0.00	12.05	4	1,062	0.38%
2021/11/26	3	12.63	2	12.30	12.30	1	1,030	0.10%
2021/11/25	9	12.79	3	12.90	12.85	6	982	0.61%
2021/11/24	2	12.20	2	12.25	12.25	0	896	0.00%
2021/11/23	0	0.00	1	12.25	12.20	-1	887	-0.11%
2021/11/22	2	12.20	3	12.20	12.20	-1	881	-0.11%
2021/11/19	2	12.15	2	12.25	12.25	0	878	0.00%
2021/11/18	2	12.20	11	12.26	12.25	-9	871	-1.03%
2021/11/12	0	0.00	6	12.15	12.10	-6	838	-0.72%
2021/11/11	5	12.45	11	12.35	12.20	-6	837	-0.72%
2021/11/09	3	12.10	3	12.00	12.05	0	820	0.00%
2021/11/08	2	12.10	2	12.10	12.10	0	827	0.00%
2021/11/05	2	12.00	5	11.91	12.00	-3	827	-0.36%
2021/11/04	6	12.00	0	0.00	11.95	6	823	0.73%
2021/11/02	2	11.95	4	12.03	11.90	-2	809	-0.25%
2021/11/01	2	12.05	3	12.07	12.10	-1	795	-0.13%
2021/10/29	2	11.90	2	11.80	11.80	0	788	0.00%
2021/10/28	12	11.87	2	11.80	11.80	10	786	1.27%
2021/10/27	2	11.90	3	12.00	12.00	-1	770	-0.13%
2021/10/26	2	11.55	2	11.40	11.40	0	740	0.00%
2021/10/18	0	0.00	5	11.30	11.35	-5	794	-0.63%
2021/10/15	2	11.50	2	11.30	11.30	0	829	0.00%
2021/10/13	0	0.00	12	11.39	11.45	-12	832	-1.44%
2021/10/12	0	0.00	2	11.30	11.10	-2	828	-0.24%
2021/10/08	5	11.03	13	11.17	11.40	-8	809	-0.99%
2021/10/06	0	0.00	8	10.50	10.40	-8	802	-1.00%
2021/10/05	4	10.45	0	0.00	10.55	4	854	0.47%
2021/10/04	7	10.64	0	0.00	10.50	7	867	0.81%
2021/09/29	0	0.00	6	11.00	10.90	-6	868	-0.69%
2021/09/13	0	0.00	3	10.70	10.60	-3	982	-0.31%
2021/09/10	5	10.55	3	10.50	10.60	2	1,009	0.20%
2021/09/09	1	10.15	0	0.00	10.40	1	1,022	0.10%
2021/09/07	1	10.35	0	0.00	10.40	1	1,037	0.10%
2021/09/01	0	0.00	10	10.65	10.70	-10	1,095	-0.91%
2021/08/26	4	10.53	0	0.00	10.50	4	1,161	0.34%
2021/08/20	1	10.20	0	0.00	10.20	1	1,308	0.08%
2021/08/19	1	10.35	0	0.00	10.30	1	1,370	0.07%
2021/08/18	5	10.30	0	0.00	10.50	5	1,479	0.34%
2021/08/16	0.1	10.95	0	0.00	10.65	0.1	1,518	0.00%
2021/08/13	11	11.09	0	0.00	10.80	11	1,519	0.72%
2021/08/12	1	11.10	10	11.20	11.15	-9	1,520	-0.59%
2021/08/10	1	11.75	0	0.00	11.65	1	1,568	0.06%
2021/08/02	11	11.80	0	0.00	11.80	11	2,033	0.54%
2021/07/29	2	11.95	2	11.95	11.95	0	2,092	0.00%
2021/07/21	1	11.70	0	0.00	11.70	1	2,378	0.04%
2021/07/20	0	0.00	5	12.04	12.00	-5	2,407	-0.21%
2021/07/16	6	12.10	8	12.09	12.05	-2	2,549	-0.08%
2021/07/14	0	0.00	3	12.15	12.00	-3	2,699	-0.11%
2021/07/13	2	12.40	2	12.30	12.15	0	2,913	0.00%
2021/07/12	3	12.70	1	12.60	12.55	2	2,946	0.07%
2021/07/09	6	11.99	4	12.00	11.95	2	2,926	0.07%
2021/07/08	1	12.15	0	0.00	12.10	1	3,033	0.03%
2021/07/07	2	12.20	3	12.23	12.25	-1	3,143	-0.03%
2021/07/06	1	12.15	0	0.00	12.15	1	3,256	0.03%
2021/07/02	3	11.97	2	12.00	12.00	1	3,463	0.03%
2021/07/01	3	12.10	4	12.03	12.00	-1	3,641	-0.03%
2021/06/30	4	12.18	7	12.14	12.20	-3	3,673	-0.08%
2021/06/29	4	12.08	9	11.93	11.90	-5	3,720	-0.13%
2021/06/28	6	12.18	5	12.13	12.10	1	3,739	0.03%
2021/06/25	3	12.40	5	12.30	12.30	-2	3,780	-0.05%
2021/06/24	1	12.30	0	0.00	12.30	1	3,973	0.03%
2021/06/23	2	12.15	2	12.35	12.25	0	4,054	0.00%
2021/06/22	3	12.35	0	0.00	12.20	3	4,090	0.07%
2021/06/21	22	12.25	0	0.00	12.30	22	4,139	0.53%
2021/06/18	10	12.80	0	0.00	12.75	10	4,421	0.23%
2021/06/17	0	0.00	1	12.85	12.85	-1	4,820	-0.02%
2021/06/16	2	12.80	0	0.00	12.80	2	4,924	0.04%
2021/06/07	1	12.70	1	12.75	12.70	0	5,113	0.00%
2021/06/04	2	12.93	0	0.00	12.90	2	5,102	0.04%
2021/06/02	0	0.00	23	13.02	13.00	-23	5,089	-0.45%
2021/05/31	19	13.10	0	0.00	12.90	19	5,058	0.38%
2021/05/28	12	13.14	0	0.00	13.15	12	5,020	0.24%
2021/05/27	1	12.90	0	0.00	12.90	1	4,992	0.02%
2021/05/26	9	12.84	0	0.00	13.25	9	4,940	0.18%
2021/05/25	0	0.00	5	12.20	12.25	-5	4,848	-0.10%
2021/05/20	0	0.00	3	11.55	11.45	-3	4,884	-0.06%
2021/05/14	20	12.40	0	0.00	11.90	20	4,802	0.42%
2021/05/12	11	12.55	11	12.16	11.80	0	4,666	0.00%
2021/05/11	30	13.28	6	13.43	13.00	24	4,585	0.52%
2021/05/10	0	0.00	43	14.07	14.05	-43	4,508	-0.95%
2021/05/06	0	0.00	0	13.05	13.15	0	4,442	0.00%
2021/05/05	0	0.00	1	13.00	12.90	-1	4,423	-0.02%
2021/05/04	10	13.50	25	12.55	12.75	-15	4,451	-0.34%
2021/05/03	11	13.85	0	0.00	13.65	11	4,396	0.25%
2021/04/29	22	14.43	5	14.36	14.25	17	4,354	0.39%
2021/04/28	21	14.38	11	14.34	14.45	10	4,328	0.23%
2021/04/27	0	0.00	3	14.60	14.50	-3	4,320	-0.07%
2021/04/26	10	14.35	11	14.36	14.40	-1	4,278	-0.02%
2021/04/23	0	0.00	2	14.10	14.35	-2	4,232	-0.05%
2021/04/22	31	14.28	7	14.16	14.00	24	4,220	0.57%
2021/04/21	12	14.46	4	14.73	14.55	8	4,150	0.19%
2021/04/20	25	14.79	80	14.81	14.85	-55	4,164	-1.32%
2021/04/19	76	14.56	76	14.65	15.10	0	4,136	0.00%
2021/04/16	3	14.30	0	0.00	14.35	3	3,937	0.08%
2021/04/15	0	0.00	10	14.03	14.05	-10	3,908	-0.26%
2021/04/14	6	14.07	81	14.17	14.00	-75	3,919	-1.91%
2021/04/13	66	14.17	22	14.57	14.15	44	3,905	1.13%
2021/04/12	8	14.41	43	14.47	14.70	-35	3,861	-0.91%
2021/04/09	17	14.16	48	14.07	14.15	-31	3,825	-0.81%
2021/04/08	38	14.52	8	14.49	14.40	30	3,830	0.78%
2021/04/07	21	14.43	17	14.02	14.75	4	3,766	0.11%
2021/04/06	22	13.64	18	13.68	13.65	4	3,785	0.11%
2021/04/01	43	13.68	9	13.73	13.60	34	4,140	0.82%
2021/03/31	3	13.82	7	13.91	13.80	-4	4,304	-0.09%
2021/03/30	3	13.83	4	13.95	13.80	-1	4,279	-0.02%
2021/03/29	43	14.01	0	0.00	13.90	43	4,259	1.01%
2021/03/26	26	13.03	0	0.00	13.95	26	4,131	0.63%
2021/03/25	22	13.13	2	13.20	13.05	20	4,124	0.48%
2021/03/24	16	13.19	0	0.00	13.35	16	4,184	0.38%
2021/03/23	119	13.29	0	0.00	13.10	119	4,180	2.85%	大買/鉅額交易
2021/03/22	14	13.97	234	14.07	14.10	-220	3,908	-5.63%	大賣/鉅額交易
2021/03/19	1	12.90	1	12.85	12.85	0	3,546	0.00%
2021/03/17	25	12.05	2	12.50	12.50	23	3,543	0.65%
2021/03/16	15	11.55	0	0.00	11.90	15	3,677	0.41%
2021/03/15	0	0.00	5	11.45	11.55	-5	3,916	-0.13%
2021/03/12	1	11.45	0	0.00	11.45	1	4,020	0.02%
2021/03/08	1	11.45	0	0.00	11.45	1	4,202	0.02%
2021/03/05	10	11.60	0	0.00	11.65	10	4,232	0.24%
2021/03/04	1	11.75	0	0.00	11.80	1	4,264	0.02%
2021/03/03	10	11.65	6	11.80	11.80	4	4,298	0.09%
2021/03/02	10	11.85	0	0.00	11.65	10	4,294	0.23%
2021/02/26	1	11.85	1	11.80	11.85	0	4,289	0.00%
2021/02/25	10	11.95	2	12.00	12.00	8	4,293	0.19%
2021/02/24	10	12.00	7	12.21	11.90	3	4,303	0.07%
2021/02/23	0	0.00	1	12.25	12.15	-1	4,297	-0.02%
2021/02/22	0	0.00	3	12.05	12.00	-3	4,300	-0.07%
2021/02/19	23	11.72	0	0.00	11.95	23	4,272	0.54%
2021/02/18	1	11.75	0	0.00	11.85	1	4,262	0.02%
2021/02/05	0	0.00	2	11.35	11.35	-2	4,270	-0.05%
2021/02/04	10	11.40	2	11.45	11.35	8	4,266	0.19%
2021/02/03	10	11.30	0	0.00	11.50	10	4,258	0.23%
2021/02/02	10	11.30	0	0.00	11.40	10	4,244	0.24%
2021/02/01	0	0.00	2	11.45	11.25	-2	4,234	-0.05%
2021/01/29	10	11.90	3	11.63	11.50	7	4,222	0.17%
2021/01/28	0	0.00	1	11.85	11.85	-1	4,201	-0.02%
2021/01/27	1	11.75	1	11.85	11.80	0	4,178	0.00%
2021/01/26	12	11.90	2	11.85	11.80	10	4,159	0.24%
2021/01/25	12	11.17	1	11.25	11.40	11	4,095	0.27%
2021/01/22	1	11.30	2	11.30	11.15	-1	4,062	-0.02%
2021/01/21	10	11.30	1	11.05	11.25	9	4,036	0.22%
2021/01/20	31	11.54	0	0.00	11.05	31	4,009	0.77%
2021/01/18	1	11.90	2	12.00	11.90	-1	3,955	-0.03%
2021/01/15	2	12.05	2	12.15	11.80	0	3,974	0.00%
2021/01/14	3	12.42	12	12.31	12.30	-9	3,981	-0.23%
2021/01/13	17	13.06	0	0.00	12.70	17	3,945	0.43%
2021/01/12	5	12.20	2	12.08	12.65	3	3,857	0.08%
2021/01/07	1	12.05	0	0.00	12.05	1	3,730	0.03%
2021/01/06	1	12.15	7	12.19	11.90	-6	3,686	-0.16%
2021/01/05	2	12.75	3	12.65	12.65	-1	3,585	-0.03%
2021/01/04	0	0.00	7	13.23	13.10	-7	3,512	-0.20%
2020/12/30	4	13.00	10	13.01	12.90	-6	3,356	-0.18%
2020/12/29	13	13.31	19	13.31	13.20	-6	3,275	-0.18%
2020/12/28	32	12.99	47	13.04	13.55	-15	3,069	-0.49%
2020/12/25	24	12.35	21	12.33	12.35	3	2,664	0.11%
2020/12/24	10	11.35	0	0.00	11.25	10	2,433	0.41%
2020/12/22	5	11.40	0	0.00	11.25	5	2,390	0.21%
2020/12/21	0	0.00	10	12.16	11.95	-10	2,337	-0.43%
2020/12/18	10	11.95	5	12.20	11.85	5	2,268	0.22%
2020/12/17	3	11.75	0	0.00	11.70	3	2,167	0.14%
2020/12/16	15	11.40	1	11.55	11.25	14	2,131	0.66%
2020/12/14	0	0.00	1	11.40	11.65	-1	2,065	-0.05%
2020/12/11	5	11.50	2	11.45	11.40	3	2,005	0.15%
2020/12/10	21	11.96	36.1	11.84	12.00	-15.1	1,874	-0.81%
2020/12/09	10	11.48	7	11.51	11.85	3	1,612	0.19%
2020/12/08	2	10.18	8	10.30	10.80	-6	1,382	-0.43%
2020/12/03	8	10.00	7	10.07	9.95	1	1,269	0.08%
2020/12/02	0	0.00	5	10.01	10.20	-5	1,232	-0.41%
2020/12/01	1	9.93	8	9.80	9.94	-7	1,124	-0.62%
2020/11/30	0	0.00	62	9.80	9.83	-62	1,095	-5.66%
2020/11/27	16	9.64	0	0.00	9.64	16	1,048	1.53%
2020/11/25	1	9.45	0	0.00	9.45	1	1,009	0.10%
2020/11/23	0	0.00	3	9.53	9.50	-3	992	-0.30%
2020/11/20	1	9.45	10	9.44	9.43	-9	961	-0.94%
2020/11/18	5	9.25	0	0.00	9.24	5	914	0.55%
2020/11/16	0	0.00	2	9.18	9.12	-2	922	-0.22%
2020/11/13	2	9.35	0	0.00	9.35	2	927	0.22%
2020/11/11	4	8.96	0	0.00	8.96	4	997	0.40%
2020/10/29	1	8.84	3	8.91	8.89	-2	1,065	-0.19%
2020/10/27	0	0.00	1	9.06	9.01	-1	1,080	-0.09%
2020/10/26	5	9.06	0	0.00	9.06	5	1,123	0.44%
2020/10/23	1	9.31	0	0.00	9.15	1	1,137	0.09%
2020/10/22	0	0.00	22	9.06	9.42	-22	1,115	-1.97%
2020/10/21	0	0.00	1	8.82	8.86	-1	1,069	-0.09%
2020/10/19	20	8.84	0	0.00	8.85	20	1,078	1.85%
2020/10/15	1	8.91	1	8.91	8.91	0	1,086	0.00%
2020/10/13	1	8.84	0	0.00	8.96	1	1,098	0.09%
2020/10/06	0	0.00	3	8.99	9.01	-3	1,116	-0.27%
2020/09/30	3	8.99	0	0.00	8.99	3	1,145	0.26%
2020/09/29	3	9.00	0	0.00	8.97	3	1,166	0.26%
2020/09/28	1	8.99	0	0.00	8.99	1	1,182	0.08%
2020/09/25	1	8.88	0	0.00	8.95	1	1,205	0.08%
2020/09/24	10	9.10	0	0.00	9.10	10	1,205	0.83%
2020/09/11	5	9.23	1	9.27	9.19	4	1,390	0.29%
2020/09/09	0	0.00	3	9.47	9.52	-3	1,357	-0.22%
2020/09/08	2	9.44	1	9.50	9.43	1	1,351	0.07%
2020/09/07	5	9.37	0	0.00	9.36	5	1,327	0.38%
2020/09/04	1	9.23	0	0.00	9.27	1	1,327	0.08%
2020/09/03	0	0.00	2	9.35	9.33	-2	1,332	-0.15%
2020/09/01	0	0.00	10	9.39	9.35	-10	1,341	-0.75%
2020/08/31	0	0.00	25	9.29	9.26	-25	1,402	-1.78%
2020/08/28	28	9.18	0	0.00	9.21	28	1,413	1.98%
2020/08/26	11	9.22	0	0.00	9.20	11	1,409	0.78%
2020/08/21	0	0.00	3	9.15	9.14	-3	1,410	-0.21%
2020/08/19	0	0.00	5	9.52	9.44	-5	1,387	-0.36%
2020/08/18	7	9.82	13	9.88	9.72	-6	1,366	-0.44%
2020/08/17	0	0.00	8	9.46	9.50	-8	1,294	-0.62%
2020/08/14	3	9.10	0	0.00	9.15	3	1,249	0.24%
2020/08/12	10	9.01	0	0.00	8.98	10	1,282	0.78%
2020/08/10	0	0.00	2	9.25	9.23	-2	1,289	-0.16%
2020/08/07	10	9.22	0	0.00	9.22	10	1,298	0.77%
2020/08/05	10	9.30	1	9.33	9.30	9	1,306	0.69%
2020/08/04	5	9.30	0	0.00	9.29	5	1,313	0.38%
2020/08/03	0	0.00	1	9.39	9.31	-1	1,311	-0.08%
2020/07/31	2	9.51	0	0.00	9.48	2	1,310	0.15%
2020/07/30	2	9.57	0	0.00	9.65	2	1,308	0.15%
2020/07/29	1	9.10	0	0.00	9.60	1	1,267	0.08%
2020/07/27	10	9.28	0	0.00	9.17	10	1,267	0.79%
2020/07/23	11	9.48	0	0.00	9.45	11	1,325	0.83%
2020/07/21	0	0.00	7	9.53	9.48	-7	1,322	-0.53%
2020/07/17	3	9.65	0	0.00	9.34	3	1,331	0.23%
2020/07/15	1	9.78	2	9.67	9.61	-1	1,353	-0.07%
2020/07/10	3	9.88	0	0.00	9.80	3	1,503	0.20%
2020/07/06	0	0.00	1	10.20	10.15	-1	1,459	-0.07%
2020/07/03	3	10.10	0	0.00	10.10	3	1,449	0.21%
2020/07/02	1	10.15	1	10.20	10.15	0	1,448	0.00%
2020/07/01	1.1	10.45	1	10.40	10.40	0.1	1,421	0.01%
2020/06/30	4	10.03	30	10.05	9.90	-26	1,334	-1.95%
2020/06/29	0	0.00	1	10.00	10.05	-1	1,280	-0.08%
2020/06/24	1	9.16	0	0.00	9.17	1	1,225	0.08%
2020/06/23	10	9.23	0	0.00	9.22	10	1,235	0.81%
2020/06/18	11	9.32	0	0.00	9.38	11	1,245	0.88%
2020/06/16	0	0.00	1	9.30	9.23	-1	1,262	-0.08%
2020/06/12	13	9.27	0	0.00	9.29	13	1,316	0.99%
2020/06/11	5	9.79	0	0.00	9.52	5	1,329	0.38%
2020/06/10	15	9.88	0	0.00	9.81	15	1,337	1.12%
2020/06/09	6	9.96	0	0.00	9.93	6	1,380	0.43%
2020/06/08	0	0.00	2	10.08	9.99	-2	1,403	-0.14%
2020/06/05	19	9.94	1	10.25	10.25	18	1,390	1.29%
2020/06/04	0	0.00	10	9.98	9.98	-10	1,353	-0.74%
2020/06/03	0	0.00	6	9.65	9.65	-6	1,359	-0.44%
2020/06/02	10	9.52	0	0.00	9.54	10	1,361	0.73%
2020/06/01	6	9.46	0	0.00	9.53	6	1,367	0.44%
2020/05/28	0	0.00	3	9.45	9.43	-3	1,379	-0.22%
2020/05/27	10	9.58	0	0.00	9.57	10	1,385	0.72%
2020/05/22	0	0.00	4	9.80	9.70	-4	1,404	-0.28%
2020/05/19	0	0.00	10	9.97	9.95	-10	1,410	-0.71%
2020/05/14	0	0.00	2	9.92	9.82	-2	1,359	-0.15%
2020/05/08	1	9.85	0	0.00	9.80	1	1,369	0.07%
2020/04/30	1	10.40	15	10.15	10.15	-14	1,400	-1.00%
2020/04/28	1	9.72	8	9.80	9.72	-7	1,366	-0.51%
2020/04/27	0	0.00	11	9.71	9.68	-11	1,420	-0.77%
2020/04/24	10	9.56	0	0.00	9.51	10	1,442	0.69%
2020/04/23	5	9.69	0	0.00	9.64	5	1,549	0.32%
2020/04/17	6	9.95	13	9.87	9.81	-7	1,546	-0.45%
2020/04/16	2	8.98	148	9.81	9.86	-146	1,494	-9.77%	大賣/鉅額交易
2020/04/15	9	8.83	4	8.90	8.97	5	1,432	0.35%
2020/04/13	0	8.27	0	0.00	8.09	0	1,411	0.00%
2020/04/09	0	0.00	1	8.12	8.20	-1	1,432	-0.07%
2020/03/27	1	7.30	0	0.00	7.10	1	1,424	0.07%
2020/03/25	0	0.00	1	7.11	7.02	-1	1,413	-0.07%
2020/03/20	0	0.00	5	6.77	6.72	-5	1,406	-0.36%
2020/03/19	6	6.30	24	6.20	6.24	-18	1,397	-1.29%
2020/03/18	0	0.00	2	6.74	6.75	-2	1,368	-0.15%
2020/03/16	0	0.00	2	7.51	7.16	-2	1,354	-0.15%
2020/03/13	4	7.42	0	0.00	7.55	4	1,343	0.30%
2020/03/12	10	8.19	13	8.39	8.12	-3	1,300	-0.23%
2020/03/09	3	9.55	0	0.00	9.30	3	1,259	0.24%
2020/03/03	0	0.00	3	10.05	10.05	-3	1,337	-0.22%
2020/03/02	1	9.98	0	0.00	9.91	1	1,431	0.07%
2020/02/24	16	10.63	0	0.00	10.55	16	1,537	1.04%
2020/02/21	10	10.80	0	0.00	10.80	10	1,537	0.65%
2020/02/20	1	10.85	0	0.00	10.90	1	1,535	0.07%
2020/02/13	6	11.00	0	0.00	11.00	6	1,546	0.39%
2020/02/12	0	0.00	0	11.10	11.10	0	1,553	0.00%
2020/02/11	0	0.00	10	11.10	11.25	-10	1,566	-0.64%
2020/02/10	3	10.68	0	0.00	11.25	3	1,596	0.19%
2020/02/07	6	10.70	0	0.00	10.65	6	1,712	0.35%
2020/02/06	0	0.00	10	10.70	10.80	-10	1,710	-0.58%
2020/02/05	1	10.70	0	0.00	10.60	1	1,709	0.06%
2020/02/04	11	10.60	0	0.00	10.80	11	1,701	0.65%
2020/02/03	0	0.00	10	10.30	10.30	-10	1,687	-0.59%
2020/01/31	2	11.20	0	0.00	11.25	2	1,657	0.12%
2020/01/30	6	11.29	5	11.30	11.40	1	1,648	0.06%
2020/01/20	12	12.39	1	12.35	12.35	11	1,590	0.69%
2020/01/17	8	12.79	10	12.65	12.65	-2	1,584	-0.13%
2020/01/16	9	12.39	3	12.42	12.45	6	1,477	0.41%
2020/01/15	4	12.23	0	0.00	12.20	4	1,450	0.28%
2020/01/14	10	12.25	0	0.00	12.30	10	1,452	0.69%
2020/01/10	0	0.00	2	12.25	12.30	-2	1,466	-0.14%
2020/01/07	11	12.05	0	0.00	11.95	11	1,468	0.75%
2020/01/03	10	12.10	0	0.00	12.05	10	1,682	0.59%
2019/12/30	10	12.25	0	0.00	12.30	10	1,685	0.59%
2019/12/27	2	12.20	0	0.00	12.45	2	1,685	0.12%
2019/12/25	26	12.16	0	0.00	12.10	26	1,661	1.56%
2019/12/23	0	0.00	1	12.15	12.05	-1	1,683	-0.06%
2019/12/20	10	12.10	1	12.10	12.05	9	1,684	0.53%
2019/12/12	0	0.00	73	12.17	12.10	-73	1,657	-4.41%
2019/12/11	3	12.35	0	0.00	12.15	3	1,650	0.18%
2019/12/10	10	12.30	0	0.00	12.35	10	1,637	0.61%
2019/12/09	10	12.40	0	0.00	12.35	10	1,632	0.61%
2019/12/06	10	12.45	14	12.40	12.40	-4	1,629	-0.25%
2019/12/05	11	12.60	0	0.00	12.50	11	1,626	0.68%
2019/12/04	10	12.50	0	0.00	12.50	10	1,630	0.61%
2019/12/03	36	12.69	5	12.84	12.65	31	1,645	1.88%
2019/12/02	59	12.60	0	0.00	12.80	59	1,687	3.50%
2019/11/28	2	12.65	1	12.75	12.60	1	1,649	0.06%
2019/11/27	14	12.39	12	12.88	12.85	2	1,610	0.12%
2019/11/26	1	12.60	0	0.00	12.35	1	1,508	0.07%
2019/11/25	0	0.00	32	12.38	12.65	-32	1,444	-2.22%
2019/11/22	10	11.95	0	0.00	11.90	10	1,376	0.73%
2019/11/19	20	11.95	0	12.00	12.00	20	1,376	1.45%
2019/11/18	20	11.95	0	0.00	11.95	20	1,373	1.46%
2019/11/13	0	0.00	1	12.00	12.00	-1	1,365	-0.07%
2019/11/12	3	12.02	0	0.00	12.05	3	1,365	0.22%
2019/11/11	3	11.98	3	11.95	11.95	0	1,365	0.00%
2019/11/08	1	12.25	0	0.00	12.25	1	1,347	0.07%
2019/11/07	4	12.60	0	0.00	12.45	4	1,342	0.30%
2019/11/06	2	12.85	12	12.76	13.00	-10	1,290	-0.77%
2019/11/05	2	12.00	0	0.00	11.95	2	1,154	0.17%
2019/10/22	5	12.30	0	0.00	12.25	5	1,554	0.32%
2019/10/18	1	12.70	0	0.00	12.60	1	1,744	0.06%
2019/10/16	3	12.30	0	0.00	12.20	3	1,738	0.17%
2019/10/14	2	12.75	16	13.09	12.50	-14	1,731	-0.81%
2019/10/09	25	12.68	4	12.86	12.80	21	1,682	1.25%
2019/10/08	0	0.00	90	11.74	12.15	-90	1,540	-5.84%
2019/10/07	2	11.45	0.1	11.70	11.55	2	1,529	0.13%
2019/10/03	10	11.55	0	0.00	11.65	10	1,535	0.65%
2019/09/27	32	11.73	0	0.00	11.70	32	1,554	2.06%
2019/09/26	2	11.80	10	12.11	11.80	-8	1,555	-0.51%
2019/09/24	0	0.00	2	12.40	12.35	-2	1,545	-0.13%
2019/09/20	0	0.00	3	12.25	12.25	-3	1,556	-0.19%
2019/09/12	2	12.60	1	12.55	12.45	1	1,566	0.06%
2019/09/11	0	0.00	3	12.45	12.40	-3	1,567	-0.19%
2019/09/09	10	12.50	0	0.00	12.50	10	1,557	0.64%
2019/09/06	0	0.00	12	12.45	12.40	-12	1,560	-0.77%
2019/09/04	12	12.55	34	12.50	12.70	-22	1,545	-1.42%
2019/09/02	2	11.85	20	12.10	12.15	-18	1,503	-1.20%
2019/08/29	12	11.70	0	0.00	11.70	12	1,497	0.80%
2019/08/27	10	11.75	0	0.00	11.65	10	1,534	0.65%
2019/08/23	10	11.95	0	0.00	11.85	10	1,623	0.62%
2019/08/22	20	12.00	0	0.00	12.00	20	1,677	1.19%
2019/08/21	1	12.00	0	0.00	11.95	1	1,678	0.06%
2019/08/14	0	0.00	3	11.80	11.75	-3	1,674	-0.18%
2019/08/13	0	0.00	10	11.80	11.80	-10	1,670	-0.60%
2019/08/12	0	0.00	15	11.80	11.90	-15	1,679	-0.89%
2019/08/08	2	11.80	15	11.75	11.80	-13	1,667	-0.78%
2019/08/07	1	11.80	10	11.75	11.75	-9	1,665	-0.54%
2019/08/06	20	11.58	0	0.00	11.85	20	1,673	1.19%
2019/08/05	10	12.15	18	11.85	11.80	-8	1,656	-0.48%
2019/08/02	2	12.10	0	0.00	12.15	2	1,649	0.12%
2019/08/01	2	12.50	0	0.00	12.50	2	1,645	0.12%
2019/07/30	0	0.00	6	12.95	12.45	-6	1,631	-0.37%
2019/07/29	8	13.10	0	0.00	12.85	8	1,608	0.50%
2019/07/26	2	13.18	0	0.00	13.15	2	1,571	0.13%
2019/07/25	17	13.13	1	13.30	13.15	16	1,544	1.04%
2019/07/24	17	13.47	20	13.37	13.60	-3	1,482	-0.20%
2019/07/23	20	12.75	15	12.89	13.20	5	1,278	0.39%
2019/07/19	10	11.95	0	0.00	11.80	10	1,103	0.91%
2019/07/18	2	12.00	2	12.05	11.85	0	1,116	0.00%
2019/07/16	15	12.32	0	0.00	12.30	15	1,106	1.36%
2019/07/11	6	11.83	0	0.00	12.00	6	1,097	0.55%
2019/07/04	2	11.95	0	0.00	12.00	2	1,197	0.17%
2019/07/03	0	0.00	20	12.05	12.00	-20	1,258	-1.59%
2019/07/02	4	11.90	0	0.00	11.95	4	1,284	0.31%
2019/07/01	5	11.88	0	0.00	11.85	5	1,302	0.38%
2019/06/28	0	0.00	3	11.95	11.90	-3	1,322	-0.23%
2019/06/26	2	11.53	0	0.00	11.50	2	1,403	0.14%
2019/06/24	3	11.85	0	0.00	11.85	3	1,435	0.21%
2019/06/19	2	11.85	0	0.00	11.85	2	1,656	0.12%
2019/06/18	10	12.00	0	0.00	11.85	10	1,683	0.59%
2019/06/13	10	11.80	0	0.00	12.20	10	1,915	0.52%
2019/06/10	0	0.00	10	12.30	12.15	-10	2,212	-0.45%
2019/06/06	13	12.13	0	0.00	11.95	13	2,302	0.56%
2019/06/04	1	12.20	0	0.00	12.10	1	2,376	0.04%
2019/05/31	0	0.00	5	12.64	12.50	-5	2,381	-0.21%
2019/05/30	1.1	11.99	1	12.10	11.80	0.1	2,339	0.00%
2019/05/29	1	11.00	10	12.10	12.10	-9	2,382	-0.38%
2019/05/27	0	0.00	1	10.60	10.60	-1	2,405	-0.04%
2019/05/21	0	0.00	10	11.05	11.10	-10	3,107	-0.32%
2019/05/02	0	0.00	10	12.10	12.10	-10	4,588	-0.22%
2019/04/29	20	12.00	1	12.05	11.75	19	4,624	0.41%
2019/04/26	2	12.05	0	0.00	12.05	2	4,618	0.04%
2019/04/25	4	12.35	0	0.00	12.30	4	4,622	0.09%
2019/04/24	0	0.00	10	12.55	12.50	-10	4,648	-0.22%
2019/04/18	0	0.00	2	13.03	12.90	-2	4,800	-0.04%
2019/04/17	1	13.30	10	13.35	13.20	-9	4,889	-0.18%
2019/04/16	0	0.00	7	13.24	13.25	-7	4,915	-0.14%
2019/04/15	0	0.00	4	13.31	13.40	-4	4,931	-0.08%
2019/04/12	2	13.05	0	0.00	13.00	2	4,927	0.04%
2019/04/11	0	0.00	16	13.25	13.15	-16	4,925	-0.32%
2019/04/09	22	13.75	22	13.79	13.60	0	4,917	0.00%
2019/04/08	4	13.53	2	13.65	13.55	2	4,869	0.04%
2019/04/01	9	13.61	2	13.50	13.55	7	4,882	0.14%
2019/03/27	0	0.00	2	13.50	13.40	-2	4,819	-0.04%
2019/03/26	2	13.20	0	0.00	13.45	2	4,811	0.04%
2019/03/22	2	13.85	2	14.10	13.70	0	4,668	0.00%
2019/03/21	0	0.00	8	14.03	13.85	-8	4,603	-0.17%
2019/03/20	15	13.99	16	14.08	13.90	-1	4,620	-0.02%
2019/03/19	3	13.77	1	13.75	13.70	2	4,517	0.04%
2019/03/15	2	13.55	0	0.00	13.75	2	4,508	0.04%
2019/03/13	4	14.00	3	14.00	13.55	1	4,484	0.02%
2019/03/12	4	13.63	4	13.75	13.85	0	4,278	0.00%
2019/03/11	0	0.00	1	13.55	13.50	-1	4,215	-0.02%
2019/03/07	2	13.35	0	0.00	13.35	2	4,495	0.04%
2019/03/05	2	13.68	0	0.00	13.60	2	4,592	0.04%
2019/03/04	2	13.68	2	13.88	13.75	0	4,615	0.00%
2019/02/27	3	13.40	0	0.00	13.40	3	4,559	0.07%
2019/02/26	7	13.83	9	13.93	13.60	-2	4,549	-0.04%
2019/02/25	2	13.70	1	13.80	13.75	1	4,624	0.02%
2019/02/22	11	13.91	6	14.00	13.90	5	4,631	0.11%
2019/02/21	43	14.32	39	14.33	14.20	4	4,791	0.08%
2019/02/20	6	13.65	1	13.50	13.80	5	4,419	0.11%
2019/02/19	8	13.46	20	13.48	13.40	-12	4,383	-0.27%
2019/02/18	11	13.49	65	13.34	13.30	-54	4,282	-1.26%
2019/02/15	12	13.44	10	13.35	13.50	2	4,257	0.05%
2019/02/14	95	13.18	49	13.12	13.30	46	3,899	1.18%
2019/02/13	0	0.00	2	11.95	12.10	-2	3,326	-0.06%
2019/02/11	5	11.85	5	11.60	11.60	0	3,355	0.00%
2019/01/30	5	11.60	0	0.00	11.60	5	3,357	0.15%
2019/01/29	0	0.00	2	11.90	11.65	-2	3,475	-0.06%
2019/01/24	0	0.00	2	12.05	11.95	-2	3,561	-0.06%
2019/01/23	4	12.00	0	0.00	11.95	4	3,627	0.11%
2019/01/16	0	0.00	1	12.10	11.95	-1	3,757	-0.03%
2019/01/15	0	0.00	1	12.00	12.00	-1	3,741	-0.03%
2019/01/14	3	11.85	2	11.95	11.95	1	3,748	0.03%
2019/01/11	6	11.93	5	12.01	11.85	1	3,767	0.03%
2019/01/10	6	12.30	7	12.31	12.15	-1	3,805	-0.03%
2019/01/09	1	12.35	3	12.20	12.10	-2	3,700	-0.05%
2019/01/08	13	11.64	13	11.93	11.95	0	3,617	0.00%
2019/01/04	0	0.00	1	11.25	11.20	-1	3,657	-0.03%
2019/01/03	1	11.45	5	11.40	11.30	-4	3,719	-0.11%
2019/01/02	0	0.00	5	11.20	11.40	-5	3,756	-0.13%
2018/12/25	0	0.00	2	11.25	11.15	-2	3,873	-0.05%
2018/12/22	2	11.15	0	0.00	11.05	2	4,167	0.05%
2018/12/18	0	0.00	10	11.55	11.45	-10	4,927	-0.20%
2018/12/13	2	12.10	0	0.00	11.90	2	4,992	0.04%
2018/12/12	1	11.85	0	0.00	11.90	1	4,985	0.02%
2018/12/06	6	11.78	0	0.00	11.45	6	5,373	0.11%
2018/12/04	3	12.50	0	0.00	12.45	3	5,557	0.05%
2018/12/03	0	0.00	2	12.20	12.45	-2	5,681	-0.04%
2018/11/30	10	12.70	10	12.10	12.10	0	5,737	0.00%
2018/11/29	0	0.00	6	12.45	12.55	-6	5,547	-0.11%
2018/11/28	0	0.00	30	12.05	12.15	-30	5,492	-0.55%
2018/11/27	31	11.85	0	0.00	11.85	31	5,488	0.56%
2018/11/26	0	0.00	14	11.70	11.60	-14	5,495	-0.25%
2018/11/22	0	0.00	1	12.05	11.70	-1	5,509	-0.02%
2018/11/21	1	12.10	5	11.95	12.00	-4	5,440	-0.07%
2018/11/20	80	12.13	83	12.16	12.15	-3	5,402	-0.06%
2018/11/19	0	0.00	2	11.60	11.60	-2	5,232	-0.04%
2018/11/16	7	11.51	1	11.60	11.25	6	5,282	0.11%
2018/11/14	2	11.05	12	11.04	11.00	-10	5,706	-0.18%
2018/11/12	3	10.80	1	10.80	10.75	2	5,819	0.03%
2018/11/09	1	11.05	1	11.15	11.00	0	6,495	0.00%
2018/11/08	1	11.30	4	11.35	11.10	-3	6,657	-0.05%
2018/11/07	13	11.12	2	11.28	11.10	11	6,825	0.16%
2018/11/06	40	11.37	37	10.95	11.00	3	7,162	0.04%
2018/11/02	8	10.56	3	10.65	10.60	5	7,525	0.07%
2018/11/01	1	10.30	1	10.40	10.25	0	7,496	0.00%
2018/10/26	10	10.00	1	9.92	9.60	9	7,602	0.12%
2018/10/25	4	9.95	0	0.00	9.95	4	7,731	0.05%
2018/10/24	0	0.00	5	11.10	11.05	-5	7,651	-0.07%
2018/10/23	0	0.00	20	11.35	11.05	-20	7,627	-0.26%
2018/10/22	0	11.35	0	0.00	11.35	0	7,663	0.00%
2018/10/18	3	11.20	0	0.00	11.20	3	7,659	0.04%
2018/10/17	5	11.20	0	0.00	11.10	5	7,625	0.07%
2018/10/16	3	11.40	6	11.45	11.20	-3	7,669	-0.04%
2018/10/15	5	11.55	0	0.00	11.40	5	7,714	0.06%
2018/10/12	7	11.10	5	11.10	11.40	2	7,700	0.03%
2018/10/11	27	11.61	4	11.60	11.55	23	7,646	0.30%
2018/10/09	1	12.90	0	0.00	12.80	1	7,611	0.01%
2018/10/05	1	12.90	0	0.00	12.85	1	7,612	0.01%
2018/10/04	1	13.95	1	13.85	13.75	0	7,692	0.00%
2018/10/03	5	14.20	1	14.05	14.00	4	7,693	0.05%
2018/10/01	15	14.59	9	14.53	14.60	6	7,767	0.08%
2018/09/28	135	14.46	148	14.62	14.75	-13	7,659	-0.17%	大買/大賣/
2018/09/26	1	14.00	36	13.86	13.85	-35	7,241	-0.48%
2018/09/25	1	13.75	0	0.00	13.65	1	7,153	0.01%
2018/09/21	20	13.20	0	0.00	13.25	20	7,089	0.28%
2018/09/20	0	0.00	10	13.10	13.15	-10	7,071	-0.14%
2018/09/18	1	13.45	0	0.00	13.30	1	7,094	0.01%
2018/09/17	1	13.65	3	13.65	13.65	-2	7,134	-0.03%
2018/09/14	1	13.75	10	13.78	13.85	-9	7,143	-0.13%
2018/09/13	29	13.72	26	13.85	13.85	3	7,001	0.04%
2018/09/12	1	12.25	1	12.10	12.60	0	6,890	0.00%
2018/09/11	24	12.30	2	12.45	12.50	22	7,002	0.31%
2018/09/10	9	12.31	0	0.00	12.00	9	7,069	0.13%
2018/09/07	7	13.79	1	13.85	13.30	6	7,256	0.08%
2018/09/06	24	14.43	1	14.50	14.20	23	7,189	0.32%
2018/09/05	0	0.00	1	15.10	15.00	-1	7,131	-0.01%
2018/09/04	3	15.02	0	0.00	15.00	3	7,254	0.04%
2018/09/03	2	15.08	0	0.00	14.90	2	7,778	0.03%
2018/08/31	1	15.05	0	0.00	15.35	1	8,133	0.01%
2018/08/28	12	15.38	3	15.35	15.25	9	8,573	0.10%
2018/08/27	3	15.35	0	0.00	15.40	3	8,625	0.03%
2018/08/23	12	15.40	0.3	15.25	15.25	11.7	8,753	0.13%
2018/08/22	2	15.53	5	15.60	15.60	-3	8,874	-0.03%
2018/08/21	10	15.67	12	15.83	15.95	-2	8,914	-0.02%
2018/08/20	8	15.04	0	0.00	15.20	8	8,707	0.09%
2018/08/17	6	15.61	0	0.00	15.30	6	9,062	0.07%
2018/08/16	5	15.75	19	15.75	15.80	-14	9,272	-0.15%
2018/08/15	5	15.56	3	15.50	15.30	2	8,860	0.02%
2018/08/14	7	15.48	5	15.46	15.65	2	9,143	0.02%
2018/08/13	12	15.23	22	15.19	15.50	-10	9,031	-0.11%
2018/08/10	23	14.68	49	15.04	15.25	-26	8,692	-0.30%
2018/08/07	0	0.00	4	14.45	14.60	-4	8,412	-0.05%
2018/08/06	2	14.90	0	0.00	14.40	2	8,487	0.02%
2018/08/01	2	15.30	12	15.21	15.10	-10	8,814	-0.11%
2018/07/30	4	14.43	0	0.00	14.40	4	8,857	0.05%
2018/07/27	2	14.85	0	0.00	14.60	2	8,867	0.02%
2018/07/25	20	14.60	6	14.52	14.50	14	9,023	0.16%
2018/07/24	0	0.00	4	14.36	14.55	-4	9,186	-0.04%
2018/07/23	3	13.90	21	13.99	13.90	-18	9,185	-0.20%
2018/07/20	0	0.00	10	14.25	14.40	-10	9,219	-0.11%
2018/07/19	0	0.00	5	14.60	14.65	-5	9,266	-0.05%
2018/07/18	3	14.35	3	14.60	14.50	0	9,384	0.00%
2018/07/17	7	14.52	32	14.46	14.40	-25	9,437	-0.26%
2018/07/13	0	0.00	2	14.75	14.80	-2	9,523	-0.02%
2018/07/12	11	14.63	8	14.63	14.55	3	9,516	0.03%
2018/07/11	16	14.20	1	14.40	14.35	15	9,419	0.16%
2018/07/10	1	14.45	10	14.30	14.50	-9	9,463	-0.10%
2018/07/09	38	14.18	4	14.09	14.00	34	9,512	0.36%
2018/07/06	4	15.13	0	0.00	15.35	4	10,175	0.04%
2018/07/05	0	0.00	2	16.20	15.70	-2	10,284	-0.02%
2018/07/04	5	16.30	0	0.00	16.00	5	10,408	0.05%
2018/07/03	6	16.09	1	16.60	16.05	5	10,391	0.05%
2018/07/02	1	17.20	0	0.00	16.65	1	10,387	0.01%
2018/06/29	11	16.61	0	0.00	16.75	11	10,472	0.11%
2018/06/28	0	0.00	3	16.45	16.50	-3	10,652	-0.03%
2018/06/27	6	16.71	1	16.75	16.50	5	10,866	0.05%
2018/06/26	2	16.70	1	16.60	16.60	1	10,954	0.01%
2018/06/25	5	17.28	0	0.00	17.05	5	10,964	0.05%
2018/06/22	2	17.50	0	0.00	17.35	2	10,985	0.02%
2018/06/21	6	17.73	0	0.00	17.65	6	10,960	0.05%
2018/06/20	0	0.00	11	17.62	17.80	-11	11,059	-0.10%
2018/06/19	0	0.00	11	18.51	18.35	-11	11,059	-0.10%
2018/06/15	66	18.69	39	18.93	18.70	27	11,049	0.24%
2018/06/14	1	18.40	3	18.20	18.05	-2	10,765	-0.02%
2018/06/13	29	18.16	46	18.28	18.10	-17	10,770	-0.16%
2018/06/12	3	18.25	0	0.00	18.25	3	10,901	0.03%
2018/06/11	19	19.32	27	19.35	18.95	-8	11,008	-0.07%
2018/06/08	10	18.90	12	18.65	19.10	-2	10,514	-0.02%
2018/06/07	2	18.45	7	18.54	18.20	-5	10,240	-0.05%
2018/06/06	13	18.32	2	18.40	18.20	11	10,180	0.11%
2018/06/05	0	0.00	10	18.35	17.85	-10	10,018	-0.10%
2018/06/04	0	0.00	2	18.15	17.90	-2	10,002	-0.02%
2018/06/01	10	17.95	2	17.93	17.85	8	10,038	0.08%
2018/05/30	4	17.91	2	17.93	17.60	2	10,292	0.02%
2018/05/29	11	18.20	2	18.20	17.85	9	10,147	0.09%
2018/05/28	25	18.24	5	18.24	18.00	20	10,069	0.20%
2018/05/25	43	18.51	55	18.46	18.10	-12	10,085	-0.12%
2018/05/24	9	17.97	24	17.91	17.75	-15	9,745	-0.15%
2018/05/23	5	17.54	4	17.39	17.30	1	9,606	0.01%
2018/05/22	52	17.55	61	17.04	17.80	-9	9,825	-0.09%
2018/05/21	0	0.00	11	16.10	16.20	-11	9,506	-0.12%
2018/05/18	35	15.71	20	15.95	15.70	15	9,524	0.16%
2018/05/17	4	16.08	0	0.00	15.95	4	9,733	0.04%
2018/05/16	10	16.00	3	15.90	15.85	7	9,950	0.07%
2018/05/15	12	16.28	2	16.15	16.10	10	10,144	0.10%
2018/05/14	15	16.63	7	16.59	16.55	8	10,497	0.08%
2018/05/11	1	16.55	1	16.25	16.25	0	10,575	0.00%
2018/05/10	3	16.20	10	16.30	16.20	-7	10,672	-0.07%
2018/05/09	8	16.53	22	16.42	16.45	-14	10,885	-0.13%
2018/05/08	27	16.35	6	16.44	16.35	21	10,992	0.19%
2018/05/07	2	16.13	0	0.00	15.90	2	11,966	0.02%
2018/05/04	1	15.90	0	0.00	15.80	1	12,170	0.01%
2018/05/03	22	16.19	15	16.00	15.90	7	12,251	0.06%
2018/04/30	1	16.10	1	16.05	15.90	0	12,346	0.00%
2018/04/27	0	0.00	1	15.60	15.60	-1	12,556	-0.01%
2018/04/26	3	15.40	0	0.00	15.30	3	12,713	0.02%
2018/04/25	5	16.10	10	16.15	16.30	-5	12,815	-0.04%
2018/04/24	2	16.00	13	16.13	15.85	-11	13,156	-0.08%
2018/04/23	10	17.10	13	17.55	16.90	-3	14,917	-0.02%
2018/04/19	4	17.75	1	17.90	17.70	3	15,685	0.02%
2018/04/18	12	17.95	6	17.70	17.75	6	15,798	0.04%
2018/04/17	1	17.55	0	0.00	17.55	1	16,022	0.01%
2018/04/16	0	0.00	5	18.25	18.30	-5	16,093	-0.03%
2018/04/12	30	18.68	42	19.15	18.50	-12	16,365	-0.07%
2018/04/11	31	18.03	29	18.55	18.60	2	15,701	0.01%
2018/04/10	40	16.78	41	16.80	16.95	-1	15,752	-0.01%
2018/04/09	1	16.70	5	16.77	16.55	-4	15,993	-0.02%
2018/04/03	5	17.00	1	16.80	17.00	4	16,127	0.02%
2018/04/02	5	16.80	0	0.00	16.80	5	16,570	0.03%
2018/03/31	57	16.69	51	16.62	16.55	6	17,177	0.03%
2018/03/30	25	17.12	20	17.50	17.10	5	17,208	0.03%
2018/03/29	25	17.78	120	17.69	17.75	-95	17,274	-0.55%	大賣/
2018/03/28	12	18.14	11	18.34	18.10	1	17,640	0.01%
2018/03/27	116	18.48	15	18.40	18.40	101	18,281	0.55%	大買/鉅額交易
2018/03/26	0	0.00	2	18.05	18.15	-2	18,534	-0.01%
2018/03/23	1	17.50	1	17.60	17.60	0	19,248	0.00%
2018/03/22	5	18.49	5	18.40	18.15	0	20,224	0.00%
2018/03/21	2	19.15	7	19.26	18.95	-5	21,539	-0.02%
2018/03/20	6	18.90	3	19.03	18.90	3	22,813	0.01%
2018/03/19	0	0.00	5	19.15	18.95	-5	22,827	-0.02%
2018/03/16	3	19.35	13	19.57	19.25	-10	22,807	-0.04%
2018/03/15	80	19.37	72	19.46	19.30	8	22,687	0.04%
2018/03/14	3	18.97	0	0.00	18.90	3	22,511	0.01%
2018/03/13	3	19.13	62	19.10	19.05	-59	22,560	-0.26%
2018/03/12	10	18.85	7	18.96	18.85	3	22,635	0.01%
2018/03/09	15	19.08	5	19.22	19.00	10	22,794	0.04%
2018/03/08	0	0.00	2	18.95	19.05	-2	22,885	-0.01%
2018/03/07	3	18.95	51	19.20	18.85	-48	23,098	-0.21%
2018/03/06	75	19.69	79	19.84	19.50	-4	23,089	-0.02%
2018/03/05	53	19.10	2	19.18	19.00	51	24,155	0.21%
2018/03/02	3	19.30	0	0.00	19.05	3	26,818	0.01%
2018/03/01	0	0.00	1	19.20	19.20	-1	28,230	0.00%
2018/02/27	117	19.38	119	19.56	19.20	-2	28,890	-0.01%	大買/大賣/
2018/02/26	2	19.13	3	19.33	18.95	-1	30,922	0.00%
2018/02/23	17	19.30	27	19.44	19.25	-10	32,310	-0.03%
2018/02/22	107	19.18	96	19.22	19.35	11	32,584	0.03%	大買/
2018/02/21	27	17.96	45	18.18	18.45	-18	32,760	-0.05%
2018/02/12	22	17.50	1	17.65	17.45	21	32,731	0.06%
2018/02/09	58	17.06	53	17.29	17.25	5	32,766	0.02%
2018/02/08	58	17.77	52	18.12	17.75	6	32,672	0.02%
2018/02/07	10	19.28	4	19.41	18.90	6	32,557	0.02%
2018/02/06	3	19.12	1	19.00	18.85	2	32,463	0.01%
2018/02/05	2	20.60	1	20.75	20.90	1	32,221	0.00%
2018/02/02	14	21.73	23	21.78	21.50	-9	32,371	-0.03%
2018/02/01	57	21.78	62	21.96	21.40	-5	32,749	-0.02%
2018/01/31	18	22.02	9	21.87	21.65	9	34,120	0.03%
2018/01/30	139	21.96	140	22.33	21.60	-1	36,388	0.00%	大買/大賣/
2018/01/29	53	21.10	52	21.30	21.20	1	37,916	0.00%
2018/01/26	0	0.00	16	20.44	20.35	-16	37,889	-0.04%
2018/01/25	7	20.46	0	0.00	20.30	7	39,433	0.02%
2018/01/24	1	20.85	1	20.90	20.90	0	39,723	0.00%
2018/01/23	44	21.02	42	21.25	20.65	2	39,770	0.01%
2018/01/22	100	20.51	18	20.54	20.50	82	39,783	0.21%
2018/01/19	1	21.20	7	21.04	21.00	-6	40,304	-0.01%
2018/01/18	21	21.31	8	21.44	20.90	13	40,401	0.03%
2018/01/17	167	22.12	174	22.31	21.85	-7	40,078	-0.02%	大買/大賣/
2018/01/16	55	21.09	184	21.22	21.85	-129	38,351	-0.34%	大賣/鉅額交易
2018/01/15	5	20.04	10	19.80	19.90	-5	37,552	-0.01%
2018/01/12	21	20.40	0	0.00	19.90	21	37,450	0.06%
2018/01/11	114	20.07	51	20.22	19.90	63	37,492	0.17%	大買/
2018/01/10	25	19.54	20	19.80	19.50	5	37,260	0.01%
2018/01/09	32	19.57	26	19.65	19.55	6	37,265	0.02%
2018/01/08	29	20.26	1	20.00	19.95	28	37,090	0.08%
2018/01/05	6	21.03	11	20.89	20.75	-5	36,890	-0.01%
2018/01/04	5	21.00	5	20.98	20.90	0	36,732	0.00%
2018/01/03	79	21.16	52	21.09	20.85	27	36,515	0.07%
2018/01/02	5	20.35	40	20.49	20.35	-35	36,121	-0.10%