輔信 (2405)-兆豐-鹿港券商分點個股進出

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
17.50
漲跌
▲0.15
漲幅
+0.86%
成交量
2,733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(已收盤)

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

輔信 (2405)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/04/22	5	17.55	0	0.00	17.35	5	12,099	0.04%
2024/04/19	7	18.34	0	0.00	18.05	7	12,123	0.06%
2024/04/17	2	18.63	1	18.85	18.70	1	12,082	0.01%
2024/04/16	11	18.10	0	0.00	18.10	11	12,067	0.09%
2024/04/15	5	19.50	10	19.50	19.20	-5	11,977	-0.04%
2024/04/12	6	19.90	3	19.90	19.95	3	11,939	0.03%
2024/04/11	1	19.45	1	19.60	19.50	0	11,835	0.00%
2024/04/10	7	19.71	1	19.80	19.60	6	11,896	0.05%
2024/04/09	11	19.27	0	0.00	19.20	11	11,990	0.09%
2024/04/08	5	19.59	1	19.10	19.10	4	12,006	0.03%
2024/04/03	19	18.90	0	0.00	18.85	19	11,959	0.16%
2024/04/02	4	19.24	0	0.00	19.15	4	12,401	0.03%
2024/04/01	0	0.00	3	19.40	19.25	-3	13,872	-0.02%
2024/03/29	6	19.10	0	0.00	19.10	6	15,061	0.04%
2024/03/28	10	19.33	0	0.00	19.20	10	15,340	0.07%
2024/03/27	49	19.49	74	19.58	19.35	-25	15,290	-0.16%
2024/03/26	11	18.80	10	19.20	18.70	1	15,017	0.01%
2024/03/25	20	19.16	23	19.11	19.20	-3	14,966	-0.02%
2024/03/22	9	19.09	0	0.00	19.00	9	14,960	0.06%
2024/03/21	57	19.82	56	19.75	19.40	1	14,837	0.01%
2024/03/20	33	19.82	42	19.46	20.40	-9	14,056	-0.06%
2024/03/19	29	18.67	1	18.90	18.55	28	13,657	0.21%
2024/03/18	3	18.57	0	0.00	18.80	3	13,687	0.02%
2024/03/15	6	18.16	10	18.15	18.20	-4	13,685	-0.03%
2024/03/14	7	18.24	1	18.45	18.25	6	13,739	0.04%
2024/03/13	4	18.58	6	18.45	18.50	-2	14,020	-0.01%
2024/03/11	6	18.96	5	18.80	18.85	1	14,037	0.01%
2024/03/08	4	18.46	0	0.00	18.50	4	14,043	0.03%
2024/03/07	12	19.63	42	19.69	19.05	-30	14,091	-0.21%
2024/03/06	27	20.01	19	19.90	19.90	8	14,414	0.06%
2024/03/05	0	0.00	22	19.80	19.85	-22	14,325	-0.15%
2024/03/04	41	20.49	44	20.32	20.15	-3	14,294	-0.02%
2024/03/01	7	20.20	11	20.09	20.05	-4	14,364	-0.03%
2024/02/29	28	20.37	7	20.68	20.45	21	14,458	0.15%
2024/02/27	18	20.68	26	20.91	20.50	-8	14,422	-0.06%
2024/02/26	34	21.11	52	21.46	21.10	-18	14,292	-0.13%
2024/02/23	63	20.24	104	20.48	20.55	-41	14,304	-0.29%	大賣/
2024/02/22	22	19.48	22	19.44	19.30	0	14,664	0.00%
2024/02/21	11	18.79	15	19.15	19.15	-4	14,812	-0.03%
2024/02/20	122.5	19.57	85	19.38	18.80	37.5	14,974	0.25%	大買/
2024/02/19	59	19.38	57	19.38	19.10	2	13,972	0.01%
2024/02/16	15	18.60	47	18.88	18.80	-32	13,595	-0.24%
2024/02/15	49	17.87	33	18.24	18.15	16	13,208	0.12%
2024/02/05	2	16.98	0	0.00	16.90	2	12,984	0.02%
2024/02/02	0	0.00	0	17.40	17.15	0	12,984	0.00%
2024/02/01	3	17.13	0	0.00	17.10	3	13,003	0.02%
2024/01/31	3	17.15	0	0.00	17.10	3	13,022	0.02%
2024/01/30	1	17.35	1	17.35	17.35	0	13,018	0.00%
2024/01/26	12	17.40	0	0.00	17.45	12	13,029	0.09%
2024/01/25	11	17.50	0	0.00	17.55	11	13,033	0.08%
2024/01/24	10	18.00	19	17.95	17.80	-9	13,078	-0.07%
2024/01/23	51	17.98	51	17.89	17.90	0	13,110	0.00%
2024/01/22	27	17.85	38	17.85	17.80	-11	13,204	-0.08%
2024/01/18	8	17.43	14	17.98	17.40	-6	13,357	-0.04%
2024/01/17	24.6	17.65	1	17.50	17.45	23.6	13,803	0.17%
2024/01/16	98	18.23	107	18.20	17.85	-9	14,075	-0.06%	大賣/
2024/01/15	25	17.79	26	17.76	17.95	-1	13,580	-0.01%
2024/01/12	10	17.20	0	0.00	17.15	10	13,488	0.07%
2024/01/11	1	17.55	1	17.65	17.55	0	13,436	0.00%
2024/01/10	1	17.55	32	17.53	17.50	-31	13,440	-0.23%
2024/01/09	15	17.41	0	0.00	17.35	15	13,398	0.11%
2024/01/08	8	17.85	2	17.80	17.80	6	13,353	0.04%
2024/01/05	5	17.88	0	0.00	17.85	5	13,374	0.04%
2024/01/04	30	18.07	10	17.80	17.75	20	13,373	0.15%
2024/01/03	82	18.35	88	18.25	18.20	-6	13,360	-0.04%
2024/01/02	35	18.20	26	18.12	18.05	9	13,194	0.07%
2023/12/29	47	18.40	41	18.25	18.15	6	13,213	0.05%
2023/12/28	47	18.64	37	18.39	18.30	10	13,146	0.08%
2023/12/27	57	19.31	114	19.22	19.05	-57	12,781	-0.45%	大賣/
2023/12/26	69	18.17	132	18.87	19.15	-63	11,542	-0.55%	大賣/
2023/12/25	178	17.25	97	17.32	17.65	81	10,445	0.78%	大買/
2023/12/22	11	16.67	0	0.00	16.55	11	10,218	0.11%
2023/12/21	1	16.50	0	0.00	16.50	1	10,286	0.01%
2023/12/20	41	16.77	46	16.69	16.70	-5	10,333	-0.05%
2023/12/19	20	16.60	5	16.50	16.45	15	10,377	0.14%
2023/12/18	0	0.00	3	16.95	16.80	-3	10,380	-0.03%
2023/12/14	4	17.38	6	17.37	17.10	-2	10,539	-0.02%
2023/12/13	1	17.65	2	17.85	17.65	-1	10,516	-0.01%
2023/12/12	1	17.55	0	0.00	17.60	1	10,777	0.01%
2023/12/11	1	17.65	19	17.75	17.60	-18	10,894	-0.17%
2023/12/08	103	17.71	76	17.82	17.80	27	11,010	0.25%	大買/
2023/12/07	10	16.80	2	16.95	17.15	8	11,079	0.07%
2023/12/06	20	17.13	21	16.95	16.90	-1	11,840	-0.01%
2023/12/05	19	17.18	20	17.05	16.90	-1	12,148	-0.01%
2023/12/04	13	17.27	1	17.20	17.20	12	12,084	0.10%
2023/12/01	79	17.94	72	17.99	17.95	7	11,897	0.06%
2023/11/30	22	17.92	22	17.69	17.45	0	11,403	0.00%
2023/11/29	0	17.70	0	0.00	17.60	0	11,334	0.00%
2023/11/28	20	17.25	0	0.00	17.25	20	11,194	0.18%
2023/11/27	87	17.58	47	17.47	17.30	40	11,000	0.36%
2023/11/24	53	17.43	59	17.39	17.50	-6	10,764	-0.06%
2023/11/22	42	18.25	54	18.14	17.90	-12	10,301	-0.12%
2023/11/21	32	17.61	100	18.36	18.05	-68	9,476	-0.72%
2023/11/20	5	16.97	7	16.96	16.90	-2	8,487	-0.02%
2023/11/17	24	16.22	25	16.61	16.55	-1	8,165	-0.01%
2023/11/16	5	15.40	6	15.29	15.45	-1	7,829	-0.01%
2023/11/15	0	0.00	1	15.40	15.25	-1	7,844	-0.01%
2023/11/14	10	15.35	1	15.25	15.20	9	7,864	0.11%
2023/11/13	2	15.20	0	0.00	15.20	2	7,891	0.03%
2023/11/10	0	0.00	1	15.25	15.20	-1	7,894	-0.01%
2023/11/09	3	15.67	0	0.00	15.65	3	7,868	0.04%
2023/11/08	1	16.10	0	0.00	16.00	1	7,874	0.01%
2023/11/07	24	16.43	23	16.26	16.35	1	7,897	0.01%
2023/11/06	2	16.05	3	16.12	16.15	-1	7,935	-0.01%
2023/11/03	1	16.05	1	15.75	15.90	0	7,937	0.00%
2023/11/02	5	15.75	13	15.85	15.80	-8	7,987	-0.10%
2023/11/01	22	15.77	22	15.71	15.55	0	8,008	0.00%
2023/10/31	36	16.54	32	16.39	16.25	4	7,954	0.05%
2023/10/30	31	16.44	30	16.60	16.50	1	8,010	0.01%
2023/10/27	2	16.40	5	16.20	16.15	-3	7,968	-0.04%
2023/10/26	44	16.83	40	16.60	16.25	4	8,143	0.05%
2023/10/25	29	16.96	21	16.69	16.65	8	8,187	0.10%
2023/10/24	6	16.04	59	16.61	16.75	-53	8,231	-0.64%
2023/10/23	10	15.20	5	15.20	15.25	5	9,056	0.06%
2023/10/20	18	14.59	0	0.00	14.75	18	9,430	0.19%
2023/10/19	6	14.88	0	14.90	14.90	6	9,702	0.06%
2023/10/17	2	15.45	2	15.45	15.35	0	10,918	0.00%
2023/10/16	3	15.42	14	15.50	15.40	-11	11,423	-0.10%
2023/10/13	14	15.79	9	15.82	15.75	5	11,534	0.04%
2023/10/12	32	16.45	22	16.25	16.20	10	11,490	0.09%
2023/10/11	9	16.54	23	16.08	16.00	-14	11,465	-0.12%
2023/10/06	25	16.61	8	16.65	16.65	17	11,430	0.15%
2023/10/05	42	16.59	61	16.49	16.35	-19	11,382	-0.17%
2023/10/04	42	16.42	52	16.46	16.45	-10	11,314	-0.09%
2023/10/03	2	16.75	71	16.53	16.25	-69	11,322	-0.61%
2023/10/02	40	16.52	30	16.65	16.65	10	11,301	0.09%
2023/09/28	58	16.20	46	16.19	16.25	12	11,102	0.11%
2023/09/27	31	16.02	31	15.90	15.90	0	11,050	0.00%
2023/09/26	19	16.15	44	15.93	15.80	-25	11,060	-0.23%
2023/09/25	43	16.13	22	15.99	16.10	21	11,084	0.19%
2023/09/22	30	15.90	46	15.99	16.05	-16	11,063	-0.14%
2023/09/21	0	0.00	26	15.55	15.60	-26	11,061	-0.24%
2023/09/20	2	16.10	2	15.68	15.75	0	11,230	0.00%
2023/09/19	32	16.11	23	15.77	16.00	9	11,290	0.08%
2023/09/18	28	16.21	25	16.02	15.85	3	11,475	0.03%
2023/09/15	28	16.06	40	16.26	16.25	-12	11,741	-0.10%
2023/09/14	38	15.87	27	15.70	15.70	11	11,824	0.09%
2023/09/13	39	15.71	37	15.61	15.65	2	11,935	0.02%
2023/09/12	38	15.49	25	15.53	15.60	13	12,010	0.11%
2023/09/11	23	15.77	102	15.97	16.05	-79	11,731	-0.67%	大賣/
2023/09/08	20	14.52	46	15.09	15.15	-26	11,132	-0.23%
2023/09/07	6	13.83	0	0.00	13.80	6	10,773	0.06%
2023/09/06	22	14.10	0	0.00	14.05	22	10,774	0.20%
2023/09/05	1	14.05	0	0.00	14.10	1	10,751	0.01%
2023/09/04	8	13.86	0	0.00	13.85	8	10,729	0.07%
2023/08/31	3	13.85	2	13.90	14.00	1	10,696	0.01%
2023/08/30	3	14.22	2	14.20	14.20	1	10,678	0.01%
2023/08/29	20	14.10	20	14.25	14.15	0	10,679	0.00%
2023/08/25	41	14.86	1	14.85	14.80	40	10,599	0.38%
2023/08/24	2	15.20	0	0.00	14.90	2	10,582	0.02%
2023/08/23	0	0.00	1	14.85	14.70	-1	10,555	-0.01%
2023/08/22	1	14.65	0	0.00	14.65	1	10,533	0.01%
2023/08/21	1	14.90	0	14.90	14.95	1	10,502	0.01%
2023/08/18	10	14.63	0	0.00	14.55	10	10,477	0.10%
2023/08/17	0	0.00	3	14.85	14.95	-3	10,451	-0.03%
2023/08/16	10	14.20	0	0.00	14.45	10	10,395	0.10%
2023/08/15	0	0.00	15	14.40	14.50	-15	10,366	-0.14%
2023/08/14	1	14.55	1	14.05	14.20	0	10,341	0.00%
2023/08/11	2	14.80	4	14.65	14.50	-2	10,290	-0.02%
2023/08/10	42	14.96	22	15.00	14.80	20	10,203	0.20%
2023/08/08	10	15.30	0	0.00	15.20	10	10,048	0.10%
2023/08/07	19	15.25	3	15.22	15.25	16	9,989	0.16%
2023/08/04	5	15.15	0	0.00	15.15	5	9,921	0.05%
2023/08/02	5	15.04	20	15.26	15.05	-15	9,869	-0.15%
2023/08/01	2	15.63	35	15.73	15.50	-33	9,718	-0.34%
2023/07/31	3	16.15	6	16.38	15.65	-3	9,589	-0.03%
2023/07/28	12	16.16	7	16.36	16.10	5	9,302	0.05%
2023/07/27	41	17.34	15	17.35	16.95	26	8,969	0.29%
2023/07/26	147	17.17	100	17.61	17.10	47	8,348	0.56%	大買/
2023/07/25	40	15.98	339	16.12	16.65	-299	7,099	-4.21%	大賣/鉅額交易
2023/07/24	35	15.49	10	15.60	15.35	25	6,678	0.37%
2023/07/21	183	15.49	62	15.32	15.00	121	6,374	1.90%	大買/鉅額交易
2023/07/20	225	15.87	88	15.97	16.15	137	5,937	2.31%	大買/鉅額交易
2023/07/19	55	14.93	68	15.12	15.25	-13	5,092	-0.26%
2023/07/18	29	14.14	45	14.17	13.90	-16	4,587	-0.35%
2023/07/17	0	0.00	10	13.65	13.65	-10	4,471	-0.22%
2023/07/13	27	13.55	3	13.68	13.70	24	4,502	0.53%
2023/07/12	3	13.27	2	13.25	13.25	1	4,435	0.02%
2023/07/11	10	13.40	7	13.44	13.45	3	4,407	0.07%
2023/07/10	23	13.65	0	0.00	13.55	23	4,412	0.52%
2023/07/06	0	0.00	7	14.78	14.75	-7	4,227	-0.17%
2023/07/05	20	14.93	16	14.72	14.80	4	4,162	0.10%
2023/07/04	11	14.62	0	0.00	14.60	11	4,074	0.27%
2023/07/03	13	14.75	10	14.88	14.70	3	3,975	0.08%
2023/06/30	0	0.00	22	14.77	14.70	-22	3,856	-0.57%
2023/06/29	12	14.73	11	14.75	14.75	1	3,814	0.03%
2023/06/28	37	14.79	28	14.95	14.75	9	3,729	0.24%
2023/06/27	0	0.00	2	14.60	14.85	-2	3,509	-0.06%
2023/06/26	52	14.92	72	14.65	14.45	-20	3,315	-0.60%
2023/06/21	55	15.19	20	14.98	15.20	35	3,031	1.15%
2023/06/20	22	15.07	53	15.05	15.05	-31	2,650	-1.17%
2023/06/19	50	14.78	52	14.82	14.55	-2	2,214	-0.09%
2023/06/16	41	14.24	3	14.12	14.25	38	1,927	1.97%
2023/06/15	0	0.00	1	13.50	13.55	-1	1,636	-0.06%
2023/06/14	16	13.85	1	13.15	13.90	15	1,510	0.99%
2023/06/05	0	0.00	22	12.85	12.85	-22	1,288	-1.71%
2023/05/29	4	12.61	20	12.50	12.60	-16	1,478	-1.08%
2023/05/26	0	0.00	0	12.45	12.25	0	1,463	0.00%
2023/05/16	0	0.00	0	12.10	11.95	0	1,634	0.00%
2023/05/15	20	12.00	0	0.00	11.85	20	1,740	1.15%
2023/05/04	0	0.00	0	12.70	12.80	0	1,879	0.00%
2023/04/24	1	12.60	1	12.65	12.65	0	1,912	0.00%
2023/04/21	1	12.80	1	12.60	12.60	0	1,912	0.00%
2023/04/20	1	13.00	12	12.89	12.85	-11	1,883	-0.58%
2023/04/19	2	13.35	3	13.30	13.25	-1	1,830	-0.05%
2023/04/18	1	13.05	2	13.15	13.00	-1	1,753	-0.06%
2023/04/14	11	12.89	0	0.00	12.80	11	1,685	0.65%
2023/04/13	0	12.95	2	12.85	12.85	-2	1,668	-0.12%
2023/04/11	0	0.00	1	12.50	12.50	-1	1,595	-0.06%
2023/04/06	1	12.25	0	0.00	12.25	1	1,585	0.06%
2023/03/29	0	0.00	5	12.30	12.25	-5	1,588	-0.31%
2023/03/28	0	0.00	7	12.31	12.35	-7	1,603	-0.44%
2023/03/27	0	12.62	0	0.00	12.45	0	1,613	0.00%
2023/03/22	0	0.00	10	12.40	12.35	-10	1,622	-0.62%
2023/03/17	0	13.00	0	0.00	12.10	0	1,620	0.00%
2023/03/15	0	12.30	0	0.00	12.25	0	1,631	0.00%
2023/03/14	3	12.33	1	12.35	12.30	2	1,700	0.12%
2023/03/10	10	12.75	0	0.00	12.60	10	1,744	0.57%
2023/03/07	20	13.15	3	13.15	13.15	17	1,768	0.96%
2023/03/03	10	12.70	0	0.00	12.65	10	1,605	0.62%
2023/03/02	0	0.00	0	12.60	12.45	0	1,605	0.00%
2023/03/01	0	13.00	0	13.00	12.50	0	1,606	0.00%
2023/02/23	0	0.00	0	13.90	12.75	0	1,623	0.00%
2023/02/22	0	0.00	3	12.65	12.70	-3	1,630	-0.18%
2023/02/20	0	0.00	10	12.75	12.80	-10	1,653	-0.60%
2023/02/17	0	0.00	0	12.90	12.80	0	1,651	0.00%
2023/02/15	0	0.00	0	12.90	12.55	0	1,709	0.00%
2023/02/14	3	13.00	0	0.00	12.80	3	1,711	0.18%
2023/02/13	64	12.93	80	12.94	12.90	-16	1,659	-0.96%
2023/02/10	28	12.72	12	12.70	12.70	16	1,692	0.95%
2023/02/09	0	0.00	5	12.40	12.25	-5	1,856	-0.27%
2023/02/08	25	12.55	0	0.00	12.45	25	1,888	1.32%
2023/02/03	0	12.40	10	12.40	12.40	-10	1,857	-0.54%
2023/02/02	12	12.28	0	0.00	12.40	12	1,855	0.65%
2023/02/01	10	11.90	20	12.09	12.05	-10	1,839	-0.54%
2023/01/17	5	11.65	0	0.00	11.55	5	1,838	0.27%
2023/01/12	0	0.00	0	12.05	11.95	0	1,858	0.00%
2022/12/29	20	11.55	0	0.00	11.60	20	2,268	0.88%
2022/12/27	10	11.90	0	0.00	11.85	10	2,362	0.42%
2022/12/22	10	11.80	0	0.00	11.75	10	2,439	0.41%
2022/12/20	5	12.05	0	0.00	11.70	5	2,533	0.20%
2022/12/13	5	12.60	0	0.00	12.50	5	2,702	0.19%
2022/12/12	0	0.00	1	12.55	12.50	-1	2,724	-0.04%
2022/12/06	1	13.20	1	12.85	12.75	0	2,908	0.00%
2022/12/05	5	13.35	3	13.25	13.25	2	2,930	0.07%
2022/12/02	0	0.00	3	13.40	13.45	-3	2,986	-0.10%
2022/12/01	2	13.25	2	13.20	13.15	0	3,060	0.00%
2022/11/30	5	13.05	0	0.00	13.10	5	3,168	0.16%
2022/11/29	3	12.90	2	12.95	12.85	1	3,302	0.03%
2022/11/28	5	12.75	15	12.84	12.90	-10	3,896	-0.26%
2022/11/25	3	12.60	2	12.80	12.60	1	4,134	0.02%
2022/11/24	2	12.65	2	12.75	12.65	0	4,445	0.00%
2022/11/23	2	12.65	2	12.65	12.65	0	4,875	0.00%
2022/11/18	2	12.95	2	12.90	12.80	0	6,254	0.00%
2022/11/17	0	0.00	1	12.90	12.85	-1	6,705	-0.01%
2022/11/14	3	12.92	3	12.87	12.95	0	6,935	0.00%
2022/11/11	0	0.00	2	13.10	12.65	-2	6,944	-0.03%
2022/11/10	1	12.75	6	12.73	12.80	-5	7,024	-0.07%
2022/11/09	0	0.00	1	13.20	12.85	-1	7,213	-0.01%
2022/11/08	5	13.06	48.8	12.96	13.00	-43.8	7,223	-0.61%
2022/11/07	37.8	12.45	25	12.36	12.40	12.8	7,105	0.18%
2022/11/04	5	11.90	1	12.15	12.10	4	6,951	0.06%
2022/11/02	10	11.70	0	0.00	11.75	10	7,026	0.14%
2022/10/31	0	11.50	0	0.00	11.35	0	7,177	0.00%
2022/10/21	21	11.40	0	0.00	11.30	21	7,645	0.27%
2022/10/20	1	11.45	0	0.00	11.55	1	7,686	0.01%
2022/10/19	0	0.00	1	12.05	11.80	-1	7,716	-0.01%
2022/10/14	1	11.90	0	0.00	11.90	1	7,811	0.01%
2022/10/13	0	0.00	1	11.70	11.55	-1	7,816	-0.01%
2022/10/12	1	12.30	6	12.30	12.30	-5	7,818	-0.06%
2022/10/07	9	12.93	1	12.95	12.95	8	7,911	0.10%
2022/10/06	1	12.60	0	0.00	12.65	1	7,693	0.01%
2022/10/04	1	12.80	0	0.00	12.75	1	7,915	0.01%
2022/09/30	10	12.10	0	0.00	12.45	10	7,877	0.13%
2022/09/26	0	0.00	21	13.00	12.65	-21	7,826	-0.27%
2022/09/23	8.2	13.65	0	14.10	13.40	8.1	7,802	0.10%
2022/09/20	0	0.00	0	13.90	14.10	0	7,935	0.00%
2022/09/13	1	14.40	0	0.00	14.45	1	7,923	0.01%
2022/09/12	2	14.55	2	14.50	14.55	0	7,918	0.00%
2022/09/08	2	14.98	2	15.08	15.00	0	7,853	0.00%
2022/09/07	2	14.73	2	14.50	14.80	0	7,843	0.00%
2022/09/06	20	14.85	1	14.70	14.60	19	7,763	0.24%
2022/09/05	3	15.87	0	0.00	15.30	3	7,670	0.04%
2022/09/02	7	16.08	10	16.36	15.85	-3	7,605	-0.04%
2022/09/01	219	16.02	262	15.61	15.50	-43	7,048	-0.61%	大買/大賣/
2022/08/31	17	15.92	5	15.94	15.90	12	6,894	0.17%
2022/08/30	105	14.90	141	15.83	16.10	-36	6,706	-0.54%	大買/大賣/
2022/08/29	15	14.62	1	14.60	14.65	14	6,612	0.21%
2022/08/26	26	15.65	13	16.01	15.40	13	6,490	0.20%
2022/08/25	625	15.97	602	15.84	15.70	23	6,247	0.37%	大買/大賣/
2022/08/24	10	15.95	24	15.80	15.95	-14	5,302	-0.26%
2022/08/22	0	0.00	2	14.35	14.55	-2	4,877	-0.04%
2022/08/19	0	0.00	1	14.35	14.40	-1	4,782	-0.02%
2022/08/17	7	14.61	50.5	14.46	14.40	-43.5	5,263	-0.83%
2022/08/16	0	0.00	32	14.52	14.45	-32	5,881	-0.54%
2022/08/15	0	0.00	3	14.00	13.95	-3	5,949	-0.05%
2022/08/10	0	0.00	15	14.25	14.20	-15	6,563	-0.23%
2022/08/09	1	14.00	10.5	14.05	14.05	-9.5	6,499	-0.15%
2022/08/08	5	14.14	1	14.10	14.05	4	6,551	0.06%
2022/08/04	5	13.20	0	0.00	13.20	5	6,448	0.08%
2022/08/03	12	13.32	2	13.65	13.35	10	6,423	0.16%
2022/08/02	0	0.00	1	13.50	13.50	-1	6,379	-0.02%
2022/08/01	0	13.80	2	13.65	13.65	-2	6,362	-0.03%
2022/07/29	2	13.55	10	13.60	13.65	-8	6,338	-0.13%
2022/07/28	16	14.00	24	13.99	13.90	-8	6,246	-0.13%
2022/07/27	0	0.00	16	13.35	13.45	-16	6,025	-0.27%
2022/07/22	16	13.40	0	0.00	13.30	16	5,951	0.27%
2022/07/18	0	0.00	30	12.70	12.75	-30	5,909	-0.51%
2022/07/15	22	12.85	2	12.75	12.65	20	5,940	0.34%
2022/07/14	10	12.50	1	12.55	12.60	9	5,900	0.15%
2022/07/13	10	12.55	0	0.00	12.50	10	5,936	0.17%
2022/07/06	0	0.00	0	12.55	12.00	0	6,129	0.00%
2022/07/05	12	12.10	2	11.90	12.35	10	6,167	0.16%
2022/07/04	1	12.00	0	0.00	11.80	1	6,134	0.02%
2022/06/30	0	0.00	1	12.70	12.40	-1	6,143	-0.02%
2022/06/29	1	12.95	10	13.00	12.95	-9	6,131	-0.15%
2022/06/24	0.2	12.80	0	0.00	12.50	0.2	5,929	0.00%
2022/06/23	0.3	13.40	0	0.00	12.50	0.3	5,922	0.00%
2022/06/21	10	12.50	0	0.00	12.60	10	5,875	0.17%
2022/06/20	10	12.10	1	12.10	12.00	9	5,874	0.15%
2022/06/17	0	0.00	1	12.60	12.45	-1	5,839	-0.02%
2022/06/16	3	13.25	1	13.05	12.75	2	5,843	0.03%
2022/06/14	11	12.89	11	12.99	13.00	0	5,822	0.00%
2022/06/13	2	13.50	2	13.43	13.30	0	5,787	0.00%
2022/06/10	1	13.80	20	13.95	13.75	-19	5,753	-0.33%
2022/06/09	23	14.20	35	14.23	14.15	-12	5,790	-0.21%
2022/06/08	86	14.33	86	14.08	13.95	0	5,874	0.00%
2022/06/07	112	14.21	31	14.01	14.00	81	5,809	1.39%	大買/
2022/06/02	7	13.59	4	13.55	13.55	3	5,498	0.05%
2022/06/01	1	13.60	1	13.65	13.60	0	5,482	0.00%
2022/05/31	2	13.70	2	13.70	13.65	0	5,471	0.00%
2022/05/30	5	13.82	6	13.84	13.70	-1	5,433	-0.02%
2022/05/27	1	14.05	1	13.75	13.60	0	5,370	0.00%
2022/05/26	17	13.94	16	13.73	13.80	1	5,304	0.02%
2022/05/25	12	13.72	27	13.87	13.70	-15	5,066	-0.30%
2022/05/24	14	14.06	91	13.99	13.50	-77	4,802	-1.60%
2022/05/23	2	13.10	25	13.92	14.15	-23	4,071	-0.56%
2022/05/20	87	13.34	33	13.17	12.90	54	3,816	1.41%
2022/05/19	17	12.89	10	13.25	13.25	7	3,694	0.19%
2022/05/18	1	12.90	7	13.21	13.25	-6	3,523	-0.17%
2022/05/16	71	12.27	0	0.00	12.05	71	3,118	2.28%
2022/05/13	0	0.00	2	12.00	12.00	-2	3,049	-0.07%
2022/05/10	0	0.00	1	11.60	12.10	-1	3,050	-0.03%
2022/05/05	0	0.00	0	12.40	12.35	0	3,126	0.00%
2022/05/03	5	12.20	0	0.00	12.15	5	3,175	0.16%
2022/04/26	0	0.00	13	12.95	12.80	-13	3,294	-0.39%
2022/04/21	0	0.00	1	13.85	13.85	-1	3,518	-0.03%
2022/04/20	2	14.10	0	0.00	13.90	2	3,531	0.06%
2022/04/19	23	14.17	10	14.25	14.15	13	3,545	0.37%
2022/04/18	11	14.87	0	0.00	14.55	11	3,609	0.30%
2022/04/15	0	0.00	3	13.10	13.90	-3	3,442	-0.09%
2022/04/11	10	13.20	0	0.00	13.10	10	4,197	0.24%
2022/04/07	0	0.00	1	14.10	13.75	-1	4,870	-0.02%
2022/04/01	1	13.90	0	14.35	13.90	1	5,280	0.02%
2022/03/31	0	14.15	1	14.00	14.00	-1	5,379	-0.02%
2022/03/30	0	0.00	2	14.45	14.20	-2	5,507	-0.04%
2022/03/25	1	14.10	0	0.00	14.05	1	5,895	0.02%
2022/03/22	0	0.00	1	14.20	14.20	-1	6,318	-0.02%
2022/03/21	2	14.35	2	14.60	14.35	0	6,696	0.00%
2022/03/18	2	14.35	1	14.35	14.35	1	7,648	0.01%
2022/03/17	0	15.25	0	0.00	14.30	0	7,767	0.00%
2022/03/16	1	14.30	9	14.18	14.40	-8	8,284	-0.10%
2022/03/14	3	14.85	0	15.35	14.75	3	9,054	0.03%
2022/03/11	0	0.00	5	15.20	15.40	-5	8,975	-0.06%
2022/03/10	0	0.00	2	14.20	14.50	-2	8,787	-0.02%
2022/03/08	0	0.00	11	13.17	13.05	-11	8,868	-0.12%
2022/03/04	21	13.41	0	0.00	13.35	21	8,796	0.24%
2022/03/03	0	0.00	1	13.70	13.60	-1	8,805	-0.01%
2022/03/02	1	13.65	0	0.00	13.65	1	8,833	0.01%
2022/03/01	0	0.00	2	13.40	13.75	-2	8,905	-0.02%
2022/02/24	0	0.00	20	13.45	13.40	-20	8,876	-0.23%
2022/02/23	2	13.90	17	13.99	14.00	-15	8,831	-0.17%
2022/02/16	5	14.70	2	14.68	14.70	3	8,769	0.03%
2022/02/15	16	14.58	1	14.65	14.45	15	8,745	0.17%
2022/02/14	0	0.00	3	14.05	14.10	-3	8,749	-0.03%
2022/02/09	0	0.00	0	15.05	14.95	0	8,689	0.00%
2022/01/26	0	0.00	1	14.15	14.15	-1	8,577	-0.01%
2022/01/25	0	0.00	23	14.15	14.10	-23	8,564	-0.27%
2022/01/24	1	14.10	20	14.60	14.50	-19	8,529	-0.22%
2022/01/20	1	14.95	0	0.00	15.20	1	8,424	0.01%
2022/01/19	0	0.00	1	15.25	15.25	-1	8,418	-0.01%
2022/01/18	4	15.66	0	0.00	15.40	4	8,385	0.05%
2022/01/17	0	0.00	1	15.80	16.15	-1	8,281	-0.01%
2022/01/14	11	14.68	20	14.74	14.80	-9	8,150	-0.11%
2022/01/12	0	0.00	10	15.85	15.50	-10	7,967	-0.13%
2022/01/11	12	15.42	0	0.00	15.40	12	7,881	0.15%
2022/01/10	26	16.01	14	16.17	16.20	12	7,734	0.16%
2022/01/07	31	16.65	8	16.58	16.60	23	7,596	0.30%
2022/01/06	27	17.96	5	18.20	18.05	22	7,325	0.30%
2022/01/05	24	19.24	30	19.50	18.95	-6	7,129	-0.08%
2022/01/04	1	18.40	7	18.70	18.90	-6	6,818	-0.09%
2022/01/03	25	19.23	15	18.91	18.85	10	6,724	0.15%
2021/12/30	65	20.27	15	20.56	20.30	50	6,467	0.77%
2021/12/29	11	19.99	6	20.12	20.40	5	5,980	0.08%
2021/12/28	10	19.21	0	0.00	19.30	10	5,674	0.18%
2021/12/27	1	19.65	2	19.85	19.70	-1	5,504	-0.02%
2021/12/24	5	19.23	16	19.34	19.70	-11	5,393	-0.20%
2021/12/23	0	0.00	4	19.40	19.25	-4	5,230	-0.08%
2021/12/22	4	19.30	7	19.23	19.15	-3	5,115	-0.06%
2021/12/20	2	18.10	2	17.80	17.70	0	4,779	0.00%
2021/12/17	8	18.91	6	19.01	18.30	2	4,599	0.04%
2021/12/16	4	18.44	35	18.51	18.80	-31	4,456	-0.70%
2021/12/15	28	18.98	37	18.59	19.10	-9	4,262	-0.21%
2021/12/14	45	19.32	48	19.41	20.20	-3	3,860	-0.08%
2021/12/10	21	16.46	37	16.85	16.95	-16	2,728	-0.59%
2021/12/09	1	15.45	15	15.43	15.45	-14	2,147	-0.65%
2021/12/08	2	12.80	18	13.79	14.05	-16	1,511	-1.06%
2021/12/07	2	12.80	5	12.75	12.80	-3	1,273	-0.24%
2021/12/03	10	12.70	0	0.00	12.65	10	1,244	0.80%
2021/12/02	37	12.79	5	12.77	13.00	32	1,187	2.69%
2021/11/30	0	0.00	5	12.10	12.05	-5	1,062	-0.47%
2021/11/26	4	12.44	0	0.00	12.30	4	1,030	0.39%
2021/11/25	0	0.00	23	12.81	12.85	-23	982	-2.34%
2021/11/19	2	12.15	0	0.00	12.25	2	878	0.23%
2021/11/17	20	12.20	0	0.00	12.30	20	863	2.32%
2021/11/11	6	12.28	3	12.45	12.20	3	837	0.36%
2021/11/09	0	0.00	1	12.10	12.05	-1	820	-0.12%
2021/11/03	0	0.00	0	12.15	11.95	0	815	0.00%
2021/11/02	0	0.00	1	12.10	11.90	-1	809	-0.12%
2021/11/01	11	12.10	0	0.00	12.10	11	795	1.38%
2021/10/27	20	11.80	0	0.00	12.00	20	770	2.59%
2021/10/18	0	0.00	2	11.25	11.35	-2	794	-0.25%
2021/10/14	0	0.00	21	11.59	11.40	-21	829	-2.53%
2021/10/13	2	11.30	0	0.00	11.45	2	832	0.24%
2021/10/12	0	0.00	6	11.34	11.10	-6	828	-0.72%
2021/10/08	26	10.87	0	0.00	11.40	26	809	3.21%
2021/10/04	1	10.70	0	0.00	10.50	1	867	0.12%
2021/09/23	0	0.00	2	10.35	10.30	-2	900	-0.22%
2021/09/22	2	10.50	2	10.50	10.30	0	930	0.00%
2021/09/17	0	0.00	1	10.45	10.50	-1	945	-0.11%
2021/09/03	1	10.55	0	0.00	10.55	1	1,074	0.09%
2021/08/13	0	0.00	2	10.85	10.80	-2	1,519	-0.13%
2021/08/06	30	11.90	0	0.00	11.85	30	1,711	1.75%
2021/07/29	20	11.95	0	0.00	11.95	20	2,092	0.96%
2021/07/28	2	11.90	0	0.00	11.90	2	2,124	0.09%
2021/07/19	0	0.00	10	12.15	12.05	-10	2,455	-0.41%
2021/07/14	2	12.15	0	0.00	12.00	2	2,699	0.07%
2021/07/12	20	12.60	0	0.00	12.55	20	2,946	0.68%
2021/07/07	0	0.00	0	12.10	12.25	0	3,143	0.00%
2021/07/02	2	12.05	0	0.00	12.00	2	3,463	0.06%
2021/06/28	1	12.20	0	0.00	12.10	1	3,739	0.03%
2021/06/25	0	0.00	1	12.40	12.30	-1	3,780	-0.03%
2021/06/21	3	12.28	0	12.35	12.30	3	4,139	0.07%
2021/06/16	0	0.00	0	12.25	12.80	0	4,924	0.00%
2021/06/15	0	0.00	20	12.95	12.95	-20	4,999	-0.40%
2021/06/08	0	0.00	10	12.80	12.75	-10	5,111	-0.20%
2021/06/07	0	0.00	0	12.65	12.70	0	5,113	0.00%
2021/06/04	0	0.00	1	12.95	12.90	-1	5,102	-0.02%
2021/06/01	0	0.00	3	13.15	13.20	-3	5,080	-0.06%
2021/05/28	1	13.10	6	13.19	13.15	-5	5,020	-0.10%
2021/05/27	4	13.00	0	13.05	12.90	4	4,992	0.08%
2021/05/26	0	0.00	4	13.01	13.25	-4	4,940	-0.08%
2021/05/25	0	0.00	2	12.20	12.25	-2	4,848	-0.04%
2021/05/18	0	0.00	0	11.50	11.85	0	4,881	0.00%
2021/05/14	0	0.00	0	12.35	11.90	0	4,802	0.00%
2021/05/12	3	12.37	2	12.48	11.80	1	4,666	0.02%
2021/05/11	1	13.00	0	0.00	13.00	1	4,585	0.02%
2021/05/10	0	0.00	0	13.50	14.05	0	4,508	0.00%
2021/05/05	0	0.00	3	12.57	12.90	-3	4,423	-0.07%
2021/05/03	6	13.86	0	14.26	13.65	6	4,396	0.14%
2021/04/29	0	0.00	5	14.34	14.25	-5	4,354	-0.11%
2021/04/27	9	14.55	1	14.70	14.50	8	4,320	0.19%
2021/04/26	0	0.00	3	14.45	14.40	-3	4,278	-0.07%
2021/04/23	3	14.22	2	14.38	14.35	1	4,232	0.02%
2021/04/22	2	14.60	2	14.40	14.00	0	4,220	0.00%
2021/04/21	7	14.60	0	0.00	14.55	7	4,150	0.17%
2021/04/20	11	14.78	0	0.00	14.85	11	4,164	0.26%
2021/04/19	12	15.02	10	14.41	15.10	2	4,136	0.05%
2021/04/16	6	14.30	20	14.15	14.35	-14	3,937	-0.36%
2021/04/15	0	0.00	2	14.05	14.05	-2	3,908	-0.05%
2021/04/14	4	13.74	12	13.59	14.00	-8	3,919	-0.20%
2021/04/13	0	0.00	2	14.73	14.15	-2	3,905	-0.05%
2021/04/12	6	14.50	4	14.70	14.70	2	3,861	0.05%
2021/04/09	1	14.10	1	14.05	14.15	0	3,825	0.00%
2021/04/08	0	0.00	8	14.75	14.40	-8	3,830	-0.21%
2021/04/07	1	14.75	2	14.20	14.75	-1	3,766	-0.03%
2021/04/06	0	0.00	3	13.65	13.65	-3	3,785	-0.08%
2021/03/31	18	13.85	5	13.90	13.80	13	4,304	0.30%
2021/03/30	2	13.88	1	13.90	13.80	1	4,279	0.02%
2021/03/29	1	13.70	40	13.80	13.90	-39	4,259	-0.92%
2021/03/24	8	13.20	0	0.00	13.35	8	4,184	0.19%
2021/03/23	13	13.35	14	13.60	13.10	-1	4,180	-0.02%
2021/03/22	38	13.75	33	14.08	14.10	5	3,908	0.13%
2021/03/19	6	12.81	11	12.69	12.85	-5	3,546	-0.14%
2021/03/18	7	12.32	16	12.41	12.30	-9	3,497	-0.26%
2021/03/17	18	12.23	13	12.33	12.50	5	3,543	0.14%
2021/03/16	12	11.63	5	11.55	11.90	7	3,677	0.19%
2021/03/15	10	11.45	0	0.00	11.55	10	3,916	0.26%
2021/03/12	0	0.00	0	11.75	11.45	0	4,020	0.00%
2021/03/11	10	11.45	0	0.00	11.45	10	4,040	0.25%
2021/03/10	0	0.00	2	11.40	11.30	-2	4,058	-0.05%
2021/03/08	2	11.75	3	11.45	11.45	-1	4,202	-0.02%
2021/03/05	0	0.00	300	11.61	11.65	-300	4,232	-7.09%	大賣/鉅額交易
2021/03/04	10	11.85	0	11.95	11.80	10	4,264	0.23%
2021/03/02	6	11.99	0	0.00	11.65	6	4,294	0.14%
2021/02/25	10	11.95	0	0.00	12.00	10	4,293	0.23%
2021/02/24	2	11.90	0	0.00	11.90	2	4,303	0.05%
2021/02/17	3	11.25	7	11.25	11.25	-4	4,249	-0.09%
2021/02/05	0	0.00	0	12.45	11.35	0	4,270	0.00%
2021/02/04	0	0.00	0	11.60	11.35	0	4,266	0.00%
2021/02/03	1	11.60	0	0.00	11.50	1	4,258	0.02%
2021/02/01	0	0.00	4	11.30	11.25	-4	4,234	-0.09%
2021/01/29	0	0.00	6	11.87	11.50	-6	4,222	-0.14%
2021/01/28	2	11.80	0	0.00	11.85	2	4,201	0.05%
2021/01/27	4	11.70	1	11.80	11.80	3	4,178	0.07%
2021/01/26	3	11.88	1	11.70	11.80	2	4,159	0.05%
2021/01/25	10	11.40	20	11.20	11.40	-10	4,095	-0.24%
2021/01/21	0	0.00	0.5	11.20	11.25	-0.5	4,036	-0.01%
2021/01/19	0	0.00	4	11.86	11.85	-4	3,966	-0.10%
2021/01/15	0	0.00	4	11.90	11.80	-4	3,974	-0.10%
2021/01/14	0	0.00	7	12.38	12.30	-7	3,981	-0.18%
2021/01/13	8	12.99	8	12.74	12.70	0	3,945	0.00%
2021/01/12	21	12.30	0	0.00	12.65	21	3,857	0.54%
2021/01/11	10	12.18	3	12.13	12.15	7	3,791	0.18%
2021/01/07	0	0.00	1	11.95	12.05	-1	3,730	-0.03%
2021/01/06	0	0.00	14	12.20	11.90	-14	3,686	-0.38%
2021/01/05	3	12.77	0	0.00	12.65	3	3,585	0.08%
2021/01/04	4	13.13	8	13.30	13.10	-4	3,512	-0.11%
2020/12/31	0	0.00	10	13.05	13.20	-10	3,432	-0.29%
2020/12/30	1	12.95	20	12.90	12.90	-19	3,356	-0.57%
2020/12/29	17	13.16	5	13.37	13.20	12	3,275	0.37%
2020/12/28	33	13.40	14	13.36	13.55	19	3,069	0.62%
2020/12/25	309	12.34	0	0.00	12.35	309	2,664	11.60%	大買/鉅額交易
2020/12/24	0	0.00	15	11.32	11.25	-15	2,433	-0.62%
2020/12/23	10	11.05	0	0.00	11.20	10	2,415	0.41%
2020/12/22	0	0.00	30	11.58	11.25	-30	2,390	-1.26%
2020/12/18	1	12.15	4	12.15	11.85	-3	2,268	-0.13%
2020/12/17	10	11.75	0	0.00	11.70	10	2,167	0.46%
2020/12/11	21	11.78	1	11.75	11.40	20	2,005	1.00%
2020/12/10	3	11.85	48	11.83	12.00	-45	1,874	-2.40%
2020/12/09	13	11.64	4	11.79	11.85	9	1,612	0.56%
2020/12/08	2	10.63	6	10.23	10.80	-4	1,382	-0.29%
2020/12/02	2	10.20	1	10.15	10.20	1	1,232	0.08%
2020/11/25	0	0.00	3	9.52	9.45	-3	1,009	-0.30%
2020/11/19	0	0.00	0	9.26	9.40	0	946	0.00%
2020/11/16	6	9.21	0	0.00	9.12	6	922	0.65%
2020/11/13	0	0.00	1	9.11	9.35	-1	927	-0.11%
2020/11/06	1	8.89	0	0.00	8.99	1	1,021	0.10%
2020/10/29	0	0.00	1	8.82	8.89	-1	1,065	-0.09%
2020/10/22	3	8.86	3	9.03	9.42	0	1,115	0.00%
2020/10/13	0	0.00	0	8.98	8.96	0	1,098	0.00%
2020/10/12	0	0.00	2	8.78	8.78	-2	1,098	-0.18%
2020/10/05	0	0.00	7	8.98	8.95	-7	1,131	-0.62%
2020/09/28	0	0.00	4	9.01	8.99	-4	1,182	-0.34%
2020/09/25	11	9.12	0	0.00	8.95	11	1,205	0.91%
2020/09/23	0	0.00	15	9.22	9.21	-15	1,223	-1.23%
2020/09/22	6	9.35	0	0.00	9.34	6	1,302	0.46%
2020/09/21	10	9.52	0	0.00	9.48	10	1,353	0.74%
2020/09/18	0	0.00	1	9.45	9.45	-1	1,395	-0.07%
2020/09/14	5	9.24	0	0.00	9.25	5	1,389	0.36%
2020/09/11	1	9.26	0	0.00	9.19	1	1,390	0.07%
2020/09/04	5	9.23	0	0.00	9.27	5	1,327	0.38%
2020/08/28	6	9.21	0	0.00	9.21	6	1,413	0.42%
2020/08/27	14	9.25	1	9.29	9.26	13	1,412	0.92%
2020/08/26	10	9.20	0	0.00	9.20	10	1,409	0.71%
2020/08/25	0	0.00	2	9.19	9.19	-2	1,410	-0.14%
2020/08/20	1	9.09	20	9.21	9.00	-19	1,409	-1.35%
2020/08/19	1	9.44	0	0.00	9.44	1	1,387	0.07%
2020/08/18	1	9.83	6	9.77	9.72	-5	1,366	-0.37%
2020/08/17	2	9.29	1	9.31	9.50	1	1,294	0.08%
2020/08/13	1	9.05	0	0.00	9.04	1	1,253	0.08%
2020/08/12	10	9.05	0	0.00	8.98	10	1,282	0.78%
2020/08/11	0	0.00	12	9.14	9.11	-12	1,293	-0.93%
2020/08/10	0	0.00	5	9.22	9.23	-5	1,289	-0.39%
2020/08/07	10	9.22	0	0.00	9.22	10	1,298	0.77%
2020/08/06	0	0.00	2	9.33	9.28	-2	1,310	-0.15%
2020/08/04	5	9.30	0	0.00	9.29	5	1,313	0.38%
2020/08/03	1	9.38	7	9.33	9.31	-6	1,311	-0.46%
2020/07/31	10	9.45	1	9.49	9.48	9	1,310	0.69%
2020/07/30	14	9.40	13	9.66	9.65	1	1,308	0.08%
2020/07/29	5	9.17	0	0.00	9.60	5	1,267	0.39%
2020/07/28	1	9.06	0	0.00	8.95	1	1,255	0.08%
2020/07/24	11	9.49	20	9.38	9.34	-9	1,316	-0.68%
2020/07/23	10	9.41	8	9.46	9.45	2	1,325	0.15%
2020/07/22	2	9.64	0	0.00	9.61	2	1,325	0.15%
2020/07/21	2	9.57	0	0.00	9.48	2	1,322	0.15%
2020/07/20	10	9.53	3	9.48	9.50	7	1,324	0.53%
2020/07/16	3	9.61	0	0.00	9.63	3	1,338	0.22%
2020/07/13	0	0.00	13	9.79	9.79	-13	1,491	-0.87%
2020/07/09	1	10.05	0	0.00	10.05	1	1,495	0.07%
2020/07/08	5	10.15	3	10.10	10.20	2	1,483	0.13%
2020/07/07	0	0.00	1	10.10	10.10	-1	1,465	-0.07%
2020/07/06	1	10.35	0	0.00	10.15	1	1,459	0.07%
2020/07/03	14	10.19	0	0.00	10.10	14	1,449	0.97%
2020/07/02	1	10.30	0	0.00	10.15	1	1,448	0.07%
2020/07/01	0	0.00	1	10.30	10.40	-1	1,421	-0.07%
2020/06/16	0	0.00	3	9.27	9.23	-3	1,262	-0.24%
2020/06/15	0	0.00	4	9.23	9.16	-4	1,296	-0.31%
2020/06/12	3	9.22	10	9.21	9.29	-7	1,316	-0.53%
2020/06/11	4	9.60	0	0.00	9.52	4	1,329	0.30%
2020/06/10	0	0.00	1	9.83	9.81	-1	1,337	-0.07%
2020/06/08	5	10.02	2	10.05	9.99	3	1,403	0.21%
2020/06/05	5	10.08	0	0.00	10.25	5	1,390	0.36%
2020/05/28	0	0.00	15	9.70	9.43	-15	1,379	-1.09%
2020/05/13	0	0.00	1	9.74	9.99	-1	1,359	-0.07%
2020/05/05	5	9.89	0	0.00	9.90	5	1,390	0.36%
2020/05/04	3	9.90	0	0.00	9.90	3	1,394	0.22%
2020/04/30	7	10.36	0	0.00	10.15	7	1,400	0.50%
2020/04/29	0	0.00	4	10.20	10.40	-4	1,407	-0.28%
2020/04/22	0	0.00	1	9.53	9.75	-1	1,576	-0.06%
2020/04/21	1	9.60	0	0.00	9.60	1	1,569	0.06%
2020/04/20	1	9.86	0	0.00	9.82	1	1,554	0.06%
2020/04/17	0	0.00	50	9.96	9.81	-50	1,546	-3.23%
2020/04/16	0	0.00	1	9.86	9.86	-1	1,494	-0.07%
2020/04/15	0	0.00	1	8.26	8.97	-1	1,432	-0.07%
2020/04/13	0	0.00	31	8.11	8.09	-31	1,411	-2.20%
2020/04/09	0	8.41	0	0.00	8.20	0	1,432	0.00%
2020/04/08	0	0.00	1	8.10	8.20	-1	1,428	-0.07%
2020/04/07	1	7.88	0	0.00	7.91	1	1,418	0.07%
2020/04/06	0	0.00	8	7.56	7.56	-8	1,408	-0.57%
2020/03/25	1	7.13	0	0.00	7.02	1	1,413	0.07%
2020/03/17	0	0.00	4	6.66	6.50	-4	1,359	-0.29%
2020/03/16	4	7.16	0	0.00	7.16	4	1,354	0.30%
2020/03/13	4	7.32	1	7.36	7.55	3	1,343	0.22%
2020/03/12	1	8.12	0	0.00	8.12	1	1,300	0.08%
2020/03/11	0	0.00	20	9.11	8.90	-20	1,281	-1.56%
2020/03/09	1	9.50	0	0.00	9.30	1	1,259	0.08%
2020/02/21	1	10.80	0	0.00	10.80	1	1,537	0.07%
2020/02/13	3	11.10	0	0.00	11.00	3	1,546	0.19%
2020/02/05	5	10.60	0	0.00	10.60	5	1,709	0.29%
2020/02/04	10	10.55	0	0.00	10.80	10	1,701	0.59%
2020/02/03	0	0.00	8	10.26	10.30	-8	1,687	-0.47%
2020/01/31	3	11.15	0	0.00	11.25	3	1,657	0.18%
2020/01/17	0	0.00	5	12.75	12.65	-5	1,584	-0.32%
2019/12/24	2	12.15	0	0.00	12.25	2	1,668	0.12%
2019/12/19	2	12.15	0	0.00	12.15	2	1,683	0.12%
2019/12/13	3	12.05	0	0.00	12.00	3	1,666	0.18%
2019/12/09	1	12.30	0	0.00	12.35	1	1,632	0.06%
2019/12/06	0	0.00	6	12.40	12.40	-6	1,629	-0.37%
2019/12/05	0	0.00	2	12.55	12.50	-2	1,626	-0.12%
2019/12/04	0	0.00	5	12.50	12.50	-5	1,630	-0.31%
2019/11/29	1	12.60	1	12.70	12.45	0	1,651	0.00%
2019/11/28	5	12.70	13	12.67	12.60	-8	1,649	-0.48%
2019/11/27	12	12.78	5	12.72	12.85	7	1,610	0.43%
2019/11/26	2	12.38	4	12.44	12.35	-2	1,508	-0.13%
2019/11/25	0	0.00	14	12.33	12.65	-14	1,444	-0.97%
2019/11/11	3	12.00	0	0.00	11.95	3	1,365	0.22%
2019/11/08	1	12.30	2	12.30	12.25	-1	1,347	-0.07%
2019/11/07	1	12.35	0	0.00	12.45	1	1,342	0.07%
2019/11/06	6	12.73	18	12.59	13.00	-12	1,290	-0.93%
2019/11/05	7	11.97	7	12.00	11.95	0	1,154	0.00%
2019/10/31	2	11.85	2	11.85	11.80	0	1,195	0.00%
2019/10/29	0	0.00	5	11.95	11.90	-5	1,210	-0.41%
2019/10/28	1	11.95	0	0.00	11.95	1	1,233	0.08%
2019/10/25	0	0.00	5	12.00	12.00	-5	1,266	-0.39%
2019/10/23	10	12.35	5	12.25	12.25	5	1,341	0.37%
2019/10/22	1	12.40	0	0.00	12.25	1	1,554	0.06%
2019/10/18	5	12.60	0	0.00	12.60	5	1,744	0.29%
2019/10/17	0	0.00	2	12.35	12.30	-2	1,732	-0.12%
2019/10/15	21	12.40	0	0.00	12.30	21	1,736	1.21%
2019/10/14	0	0.00	5	12.60	12.50	-5	1,731	-0.29%
2019/10/09	0	0.00	17	12.35	12.80	-17	1,682	-1.01%
2019/10/08	0	0.00	3	12.05	12.15	-3	1,540	-0.19%
2019/10/04	1	11.65	0	0.00	11.65	1	1,529	0.07%
2019/10/02	5	11.60	5	11.65	11.65	0	1,537	0.00%
2019/09/27	0	0.00	30	11.70	11.70	-30	1,554	-1.93%
2019/09/24	5	12.40	5	12.35	12.35	0	1,545	0.00%
2019/09/20	0	0.00	1	12.30	12.25	-1	1,556	-0.06%
2019/09/17	1	12.15	0	0.00	12.05	1	1,563	0.06%
2019/09/16	11	12.41	0	0.00	12.15	11	1,562	0.70%
2019/09/12	20	12.58	0	0.00	12.45	20	1,566	1.28%
2019/09/11	10	12.40	0	0.00	12.40	10	1,567	0.64%
2019/09/06	6	12.43	0	0.00	12.40	6	1,560	0.38%
2019/09/05	1	12.50	1	12.50	12.50	0	1,568	0.00%
2019/09/04	7	12.55	2	12.25	12.70	5	1,545	0.32%
2019/09/03	15	12.07	0	0.00	12.00	15	1,499	1.00%
2019/09/02	5	12.00	0	0.00	12.15	5	1,503	0.33%
2019/08/28	2	11.65	0	0.00	11.70	2	1,509	0.13%
2019/08/26	0	0.00	2	11.75	11.70	-2	1,594	-0.13%
2019/08/22	2	12.10	0	0.00	12.00	2	1,677	0.12%
2019/08/21	0	0.00	2	12.00	11.95	-2	1,678	-0.12%
2019/08/14	2	11.70	0	0.00	11.75	2	1,674	0.12%
2019/08/07	3	11.80	0	0.00	11.75	3	1,665	0.18%
2019/08/02	0	0.00	2	12.15	12.15	-2	1,649	-0.12%
2019/07/30	0	0.00	1	12.50	12.45	-1	1,631	-0.06%
2019/07/29	0	0.00	1	12.85	12.85	-1	1,608	-0.06%
2019/07/26	1	13.35	0	0.00	13.15	1	1,571	0.06%
2019/07/25	11	13.21	0	0.00	13.15	11	1,544	0.71%
2019/07/24	2	13.80	2	13.55	13.60	0	1,482	0.00%
2019/07/23	0	0.00	26	13.03	13.20	-26	1,278	-2.03%
2019/07/22	0	0.00	2	12.00	12.00	-2	1,098	-0.18%
2019/07/19	2	11.85	9	11.91	11.80	-7	1,103	-0.63%
2019/07/18	2	11.85	0	0.00	11.85	2	1,116	0.18%
2019/07/17	0	0.00	5	12.10	12.10	-5	1,109	-0.45%
2019/07/15	0	0.00	2	12.13	12.20	-2	1,094	-0.18%
2019/07/12	1	11.95	0	0.00	12.00	1	1,089	0.09%
2019/07/11	10	11.90	10	11.85	12.00	0	1,097	0.00%
2019/07/10	1	11.90	2	12.05	11.90	-1	1,096	-0.09%
2019/07/08	0	0.00	2	12.15	12.05	-2	1,135	-0.18%
2019/07/03	0	0.00	1	12.10	12.00	-1	1,258	-0.08%
2019/07/01	0	0.00	5	11.90	11.85	-5	1,302	-0.38%
2019/06/25	10	11.70	12	11.67	11.60	-2	1,420	-0.14%
2019/06/24	5	11.85	0	0.00	11.85	5	1,435	0.35%
2019/06/21	2	11.95	3	11.85	11.85	-1	1,525	-0.07%
2019/06/20	0	0.00	27	11.95	11.90	-27	1,589	-1.70%
2019/06/19	9	11.85	0	0.00	11.85	9	1,656	0.54%
2019/06/18	2	11.85	0	0.00	11.85	2	1,683	0.12%
2019/06/14	0	0.00	3	12.25	12.00	-3	1,896	-0.16%
2019/06/13	3	11.65	3	11.90	12.20	0	1,915	0.00%
2019/06/12	0	11.85	0	0.00	11.85	0	1,954	0.00%
2019/06/11	3	11.83	20	11.88	11.85	-17	1,998	-0.85%
2019/06/10	0	0.00	2	12.35	12.15	-2	2,212	-0.09%
2019/06/06	2	11.90	1	12.05	11.95	1	2,302	0.04%
2019/06/05	0	0.00	6	12.33	12.25	-6	2,323	-0.26%
2019/06/03	14	12.05	10	12.25	12.25	4	2,389	0.17%
2019/05/31	0	0.00	2	12.58	12.50	-2	2,381	-0.08%
2019/05/30	12	11.98	10	11.80	11.80	2	2,339	0.09%
2019/05/29	0	0.00	15	11.81	12.10	-15	2,382	-0.63%
2019/05/28	0	0.00	2	10.70	11.00	-2	2,364	-0.08%
2019/05/24	1	10.95	0	0.00	10.90	1	2,470	0.04%
2019/05/23	12	11.00	5	10.90	10.95	7	2,539	0.28%
2019/05/22	1	11.10	0	0.00	11.10	1	2,955	0.03%
2019/05/21	0	0.00	2	11.05	11.10	-2	3,107	-0.06%
2019/05/20	0	0.00	5	10.90	10.85	-5	3,233	-0.15%
2019/05/17	7	10.90	60	11.10	10.85	-53	3,348	-1.58%
2019/05/16	3	11.28	0	0.00	11.25	3	3,741	0.08%
2019/05/15	10	11.50	1	11.50	11.45	9	4,335	0.21%
2019/05/14	1	10.95	1	11.40	11.40	0	4,398	0.00%
2019/05/13	1	11.25	1	11.35	11.30	0	4,400	0.00%
2019/05/09	0	0.00	5	11.60	11.30	-5	4,471	-0.11%
2019/05/08	9	11.58	7	11.70	11.65	2	4,487	0.04%
2019/05/07	0	0.00	2	11.85	11.85	-2	4,497	-0.04%
2019/05/03	2	12.05	0	0.00	12.00	2	4,511	0.04%
2019/05/02	1	12.10	0	0.00	12.10	1	4,588	0.02%
2019/04/30	0	0.00	2	11.95	11.95	-2	4,589	-0.04%
2019/04/29	1	11.85	2	11.80	11.75	-1	4,624	-0.02%
2019/04/26	0	0.00	2	12.30	12.05	-2	4,618	-0.04%
2019/04/25	6	12.31	12	12.30	12.30	-6	4,622	-0.13%
2019/04/24	5	12.60	0	0.00	12.50	5	4,648	0.11%
2019/04/23	1	12.85	15	12.91	12.80	-14	4,643	-0.30%
2019/04/22	2	12.93	0	0.00	12.90	2	4,647	0.04%
2019/04/19	14	12.95	0	0.00	13.00	14	4,687	0.30%
2019/04/18	10	12.85	0	0.00	12.90	10	4,800	0.21%
2019/04/17	3	13.25	30	13.30	13.20	-27	4,889	-0.55%
2019/04/16	1	13.25	0	0.00	13.25	1	4,915	0.02%
2019/04/15	0	13.30	2	13.15	13.40	-2	4,931	-0.04%
2019/04/11	12	13.11	0	0.00	13.15	12	4,925	0.24%
2019/04/10	1	13.70	0	0.00	13.50	1	4,916	0.02%
2019/04/09	55	13.77	55	13.60	13.60	0	4,917	0.00%
2019/04/08	0	0.00	10	13.55	13.55	-10	4,869	-0.21%
2019/04/02	5	13.45	36	13.49	13.35	-31	4,895	-0.63%
2019/04/01	63	13.54	32	13.51	13.55	31	4,882	0.63%
2019/03/26	31	13.45	4	13.50	13.45	27	4,811	0.56%
2019/03/25	20	13.03	0	0.00	13.05	20	4,727	0.42%
2019/03/22	55	14.17	51	13.89	13.70	4	4,668	0.09%
2019/03/21	1	13.90	0	0.00	13.85	1	4,603	0.02%
2019/03/20	0	0.00	2	13.95	13.90	-2	4,620	-0.04%
2019/03/19	20	13.90	20	13.80	13.70	0	4,517	0.00%
2019/03/18	2	13.75	0	0.00	13.65	2	4,521	0.04%
2019/03/15	14	13.61	0	0.00	13.75	14	4,508	0.31%
2019/03/13	2	14.05	10	13.90	13.55	-8	4,484	-0.18%
2019/03/12	0	0.00	5	13.80	13.85	-5	4,278	-0.12%
2019/03/08	4	13.23	6	13.33	13.35	-2	4,270	-0.05%
2019/03/07	0	0.00	4	13.65	13.35	-4	4,495	-0.09%
2019/03/06	2	13.53	0	0.00	13.50	2	4,560	0.04%
2019/03/04	2	13.70	6	13.73	13.75	-4	4,615	-0.09%
2019/02/27	4	13.43	3	13.43	13.40	1	4,559	0.02%
2019/02/26	5	13.90	0	0.00	13.60	5	4,549	0.11%
2019/02/25	2	13.78	0	0.00	13.75	2	4,624	0.04%
2019/02/22	12	13.94	103	13.89	13.90	-91	4,631	-1.96%	大賣/
2019/02/21	8	14.33	6	14.32	14.20	2	4,791	0.04%
2019/02/20	0	0.00	12	13.59	13.80	-12	4,419	-0.27%
2019/02/19	7	13.50	9	13.48	13.40	-2	4,383	-0.05%
2019/02/18	7	13.69	7	13.39	13.30	0	4,282	0.00%
2019/02/15	94	13.26	3	13.38	13.50	91	4,257	2.14%
2019/02/14	2	13.30	29	13.13	13.30	-27	3,899	-0.69%
2019/02/13	8	11.99	6	12.00	12.10	2	3,326	0.06%
2019/02/12	10	11.78	8	11.80	11.85	2	3,301	0.06%
2019/02/11	0	0.00	2	11.85	11.60	-2	3,355	-0.06%
2019/01/29	18	11.63	0	0.00	11.65	18	3,475	0.52%
2019/01/25	23	11.99	0	0.00	11.95	23	3,530	0.65%
2019/01/24	0	11.90	0	0.00	11.95	0	3,561	0.00%
2019/01/23	0	0.00	13	12.17	11.95	-13	3,627	-0.36%
2019/01/18	0	11.90	0	0.00	11.85	0	3,631	0.00%
2019/01/17	11	11.82	0	0.00	11.75	11	3,718	0.30%
2019/01/16	5	12.16	10	12.15	11.95	-5	3,757	-0.13%
2019/01/15	10	12.00	20	11.93	12.00	-10	3,741	-0.27%
2019/01/11	23	12.01	10	11.95	11.85	13	3,767	0.35%
2019/01/10	10	12.20	20	12.30	12.15	-10	3,805	-0.26%
2019/01/09	11	11.99	10	12.10	12.10	1	3,700	0.03%
2019/01/08	0	0.00	2	11.90	11.95	-2	3,617	-0.06%
2019/01/07	0	0.00	5	11.45	11.45	-5	3,607	-0.14%
2019/01/04	5	11.20	0	0.00	11.20	5	3,657	0.14%
2019/01/02	0	0.00	155	11.39	11.40	-155	3,756	-4.13%	大賣/鉅額交易
2018/12/25	150	11.33	0	0.00	11.15	150	3,873	3.87%	大買/鉅額交易
2018/12/21	5	11.15	12	11.23	11.25	-7	4,641	-0.15%
2018/12/20	0	0.00	10	11.15	11.15	-10	4,676	-0.21%
2018/12/19	0	0.00	10	11.50	11.45	-10	4,823	-0.21%
2018/12/18	5	11.50	0	0.00	11.45	5	4,927	0.10%
2018/12/14	0	0.00	35	11.77	11.70	-35	4,984	-0.70%
2018/12/13	65	12.12	20	12.00	11.90	45	4,992	0.90%
2018/12/12	50	12.00	51	11.80	11.90	-1	4,985	-0.02%
2018/12/10	0	0.00	15	11.45	11.50	-15	5,190	-0.29%
2018/12/06	0	0.00	8	12.09	11.45	-8	5,373	-0.15%
2018/12/04	50	12.65	50	12.50	12.45	0	5,557	0.00%
2018/12/03	5	12.35	1	12.45	12.45	4	5,681	0.07%
2018/11/30	5	12.75	62	12.45	12.10	-57	5,737	-0.99%
2018/11/29	72	12.46	0	0.00	12.55	72	5,547	1.30%
2018/11/28	60	12.09	50	12.00	12.15	10	5,492	0.18%
2018/11/27	1	11.85	0	0.00	11.85	1	5,488	0.02%
2018/11/26	0	0.00	1	11.65	11.60	-1	5,495	-0.02%
2018/11/22	68	12.35	68	12.16	11.70	0	5,509	0.00%
2018/11/21	3	12.13	1	12.00	12.00	2	5,440	0.04%
2018/11/20	116	12.07	117	12.12	12.15	-1	5,402	-0.02%	大買/大賣/
2018/11/19	0	0.00	1	11.55	11.60	-1	5,232	-0.02%
2018/11/14	50	11.10	50	11.05	11.00	0	5,706	0.00%
2018/11/13	0	0.00	15	10.40	10.75	-15	5,712	-0.26%
2018/11/12	10	10.90	10	10.75	10.75	0	5,819	0.00%
2018/11/08	51	11.35	65	11.29	11.10	-14	6,657	-0.21%
2018/11/06	89	10.94	107	11.04	11.00	-18	7,162	-0.25%	大賣/
2018/11/05	22	10.45	20	10.55	10.50	2	7,463	0.03%
2018/11/02	90	10.58	62	10.66	10.60	28	7,525	0.37%
2018/11/01	2	10.25	1	10.30	10.25	1	7,496	0.01%
2018/10/31	30	10.30	83	10.12	10.20	-53	7,509	-0.71%
2018/10/30	50	9.65	1	9.54	9.80	49	7,544	0.65%
2018/10/29	10	9.61	103	9.40	9.45	-93	7,531	-1.23%	大賣/
2018/10/26	7	9.92	0	0.00	9.60	7	7,602	0.09%
2018/10/25	8	10.44	2	10.45	9.95	6	7,731	0.08%
2018/10/24	2	11.13	3	11.23	11.05	-1	7,651	-0.01%
2018/10/23	20	11.45	21	11.29	11.05	-1	7,627	-0.01%
2018/10/22	53	11.26	53	11.39	11.35	0	7,663	0.00%
2018/10/19	0	0.00	20	10.90	11.15	-20	7,666	-0.26%
2018/10/18	150	11.28	30	11.25	11.20	120	7,659	1.57%	大買/鉅額交易
2018/10/16	8	11.39	4	11.46	11.20	4	7,669	0.05%
2018/10/15	51	11.60	50	11.50	11.40	1	7,714	0.01%
2018/10/12	9	10.78	9	11.18	11.40	0	7,700	0.00%
2018/10/11	13	11.56	3	11.55	11.55	10	7,646	0.13%
2018/10/09	5	13.10	0	0.00	12.80	5	7,611	0.07%
2018/10/08	13	12.90	3	13.00	13.00	10	7,590	0.13%
2018/10/05	6	12.99	0	0.00	12.85	6	7,612	0.08%
2018/10/04	0	0.00	16	13.78	13.75	-16	7,692	-0.21%
2018/10/03	10	14.29	0	0.00	14.00	10	7,693	0.13%
2018/10/02	55	14.69	74	14.53	14.40	-19	7,712	-0.25%
2018/10/01	81	14.61	121	14.51	14.60	-40	7,767	-0.51%	大賣/
2018/09/28	134	14.42	79	14.51	14.75	55	7,659	0.72%	大買/
2018/09/27	10	13.70	16	13.83	13.90	-6	7,228	-0.08%
2018/09/26	25	14.01	41	13.83	13.85	-16	7,241	-0.22%
2018/09/25	62	13.48	52	13.74	13.65	10	7,153	0.14%
2018/09/21	65	13.34	61	13.24	13.25	4	7,089	0.06%
2018/09/20	3	13.18	10	13.25	13.15	-7	7,071	-0.10%
2018/09/19	0	0.00	2	13.50	13.40	-2	7,074	-0.03%
2018/09/18	7	13.36	3	13.30	13.30	4	7,094	0.06%
2018/09/17	1	13.60	11	13.69	13.65	-10	7,134	-0.14%
2018/09/14	37	13.64	17	13.86	13.85	20	7,143	0.28%
2018/09/13	2	13.50	30	13.85	13.85	-28	7,001	-0.40%
2018/09/10	24	12.13	1	12.30	12.00	23	7,069	0.33%
2018/09/07	16	13.60	2	13.45	13.30	14	7,256	0.19%
2018/09/06	18	14.51	17	14.22	14.20	1	7,189	0.01%
2018/09/05	7	15.30	0	0.00	15.00	7	7,131	0.10%
2018/09/04	0	0.00	6	15.00	15.00	-6	7,254	-0.08%
2018/09/03	0	0.00	1	15.20	14.90	-1	7,778	-0.01%
2018/08/31	1	15.10	1	15.35	15.35	0	8,133	0.00%
2018/08/30	1	15.30	5	15.28	15.25	-4	8,257	-0.05%
2018/08/29	0	0.00	8	15.25	15.30	-8	8,471	-0.09%
2018/08/28	10	15.40	21	15.32	15.25	-11	8,573	-0.13%
2018/08/27	24	15.43	24	15.41	15.40	0	8,625	0.00%
2018/08/24	1	15.30	6	15.13	15.25	-5	8,703	-0.06%
2018/08/23	0	0.00	1	15.25	15.25	-1	8,753	-0.01%
2018/08/22	12	15.55	6	15.58	15.60	6	8,874	0.07%
2018/08/21	139	15.70	127	15.68	15.95	12	8,914	0.13%	大買/大賣/
2018/08/20	21	15.05	11	15.05	15.20	10	8,707	0.11%
2018/08/17	32	15.37	11	15.43	15.30	21	9,062	0.23%
2018/08/16	91	15.45	92	15.39	15.80	-1	9,272	-0.01%
2018/08/15	7	15.54	42	15.64	15.30	-35	8,860	-0.40%
2018/08/14	40	15.58	1	15.65	15.65	39	9,143	0.43%
2018/08/13	18	15.42	29	15.29	15.50	-11	9,031	-0.12%
2018/08/10	55	14.90	111	15.13	15.25	-56	8,692	-0.64%	大賣/
2018/08/09	5	14.28	5	14.46	14.55	0	8,364	0.00%
2018/08/08	5	14.37	0	0.00	14.35	5	8,377	0.06%
2018/08/07	1	14.35	0	0.00	14.60	1	8,412	0.01%
2018/08/06	18	14.60	10	14.40	14.40	8	8,487	0.09%
2018/08/02	11	14.88	10	14.58	14.65	1	8,586	0.01%
2018/08/01	30	15.03	37	15.26	15.10	-7	8,814	-0.08%
2018/07/31	0	0.00	2	14.50	14.50	-2	8,818	-0.02%
2018/07/30	6	14.63	0	0.00	14.40	6	8,857	0.07%
2018/07/27	5	14.75	0	0.00	14.60	5	8,867	0.06%
2018/07/25	20	14.50	18	14.51	14.50	2	9,023	0.02%
2018/07/24	17	14.39	5	14.44	14.55	12	9,186	0.13%
2018/07/23	7	13.89	2	13.90	13.90	5	9,185	0.05%
2018/07/20	0	0.00	3	14.15	14.40	-3	9,219	-0.03%
2018/07/19	2	14.55	0	0.00	14.65	2	9,266	0.02%
2018/07/18	0	0.00	1	14.50	14.50	-1	9,384	-0.01%
2018/07/17	6	14.48	0	0.00	14.40	6	9,437	0.06%
2018/07/16	1	14.85	5	14.97	14.90	-4	9,511	-0.04%
2018/07/13	65	14.87	65	14.72	14.80	0	9,523	0.00%
2018/07/12	18	14.63	0	0.00	14.55	18	9,516	0.19%
2018/07/11	2	14.20	0	0.00	14.35	2	9,419	0.02%
2018/07/10	6	14.38	0	0.00	14.50	6	9,463	0.06%
2018/07/09	1	13.95	1	14.05	14.00	0	9,512	0.00%
2018/07/06	11	15.24	1	15.50	15.35	10	10,175	0.10%
2018/07/05	2	15.80	0	0.00	15.70	2	10,284	0.02%
2018/07/02	0	0.00	1	16.85	16.65	-1	10,387	-0.01%
2018/06/28	1	16.50	4	16.50	16.50	-3	10,652	-0.03%
2018/06/27	10	16.90	0	0.00	16.50	10	10,866	0.09%
2018/06/26	13	16.52	0	0.00	16.60	13	10,954	0.12%
2018/06/25	1	17.15	0	0.00	17.05	1	10,964	0.01%
2018/06/22	2	17.60	0	0.00	17.35	2	10,985	0.02%
2018/06/21	1	17.75	0	0.00	17.65	1	10,960	0.01%
2018/06/20	5	18.45	46	18.07	17.80	-41	11,059	-0.37%
2018/06/19	33	18.86	46	18.64	18.35	-13	11,059	-0.12%
2018/06/15	48	18.72	77	18.70	18.70	-29	11,049	-0.26%
2018/06/14	3	18.28	17	18.16	18.05	-14	10,765	-0.13%
2018/06/13	2	18.38	1	18.25	18.10	1	10,770	0.01%
2018/06/12	3	18.27	0	0.00	18.25	3	10,901	0.03%
2018/06/11	153	19.42	143	19.34	18.95	10	11,008	0.09%	大買/大賣/
2018/06/08	0	0.00	17	18.90	19.10	-17	10,514	-0.16%
2018/06/07	5	18.45	8	18.31	18.20	-3	10,240	-0.03%
2018/06/06	60	18.48	64	18.32	18.20	-4	10,180	-0.04%
2018/06/05	13	18.25	5	17.85	17.85	8	10,018	0.08%
2018/06/01	2	17.90	6	17.85	17.85	-4	10,038	-0.04%
2018/05/30	1	17.65	8	17.78	17.60	-7	10,292	-0.07%
2018/05/29	10	18.25	5	18.00	17.85	5	10,147	0.05%
2018/05/28	9	18.34	8	18.01	18.00	1	10,069	0.01%
2018/05/25	24	18.43	14	18.24	18.10	10	10,085	0.10%
2018/05/24	10	17.89	16	18.03	17.75	-6	9,745	-0.06%
2018/05/23	8	17.65	8	17.27	17.30	0	9,606	0.00%
2018/05/22	17	17.04	14	17.29	17.80	3	9,825	0.03%
2018/05/21	4	16.25	1	16.20	16.20	3	9,506	0.03%
2018/05/18	7	15.75	2	15.80	15.70	5	9,524	0.05%
2018/05/17	14	16.15	10	16.00	15.95	4	9,733	0.04%
2018/05/16	3	16.13	6	15.85	15.85	-3	9,950	-0.03%
2018/05/15	0	0.00	2	16.30	16.10	-2	10,144	-0.02%
2018/05/14	0	0.00	3	16.53	16.55	-3	10,497	-0.03%
2018/05/11	0	0.00	29	16.34	16.25	-29	10,575	-0.27%
2018/05/09	17	16.61	1	16.40	16.45	16	10,885	0.15%
2018/05/02	2	15.85	0	15.85	15.85	2	12,249	0.02%
2018/04/30	50	16.12	42	16.02	15.90	8	12,346	0.06%
2018/04/27	0	0.00	1	15.60	15.60	-1	12,556	-0.01%
2018/04/26	0	0.00	1	15.30	15.30	-1	12,713	-0.01%
2018/04/25	23	16.30	2	16.25	16.30	21	12,815	0.16%
2018/04/24	2	15.95	0	0.00	15.85	2	13,156	0.02%
2018/04/23	21	16.90	0	0.00	16.90	21	14,917	0.14%
2018/04/20	100	17.91	107	17.72	17.55	-7	15,679	-0.04%	大賣/
2018/04/19	7	17.83	9	17.76	17.70	-2	15,685	-0.01%
2018/04/18	0	18.90	0	0.00	17.75	0	15,798	0.00%
2018/04/17	1	17.85	0	0.00	17.55	1	16,022	0.01%
2018/04/16	41	18.53	41	18.25	18.30	0	16,093	0.00%
2018/04/13	15	18.17	63	18.15	18.15	-48	16,227	-0.30%
2018/04/12	109	19.22	55	18.81	18.50	54	16,365	0.33%	大買/
2018/04/11	87	18.02	79	18.59	18.60	8	15,701	0.05%
2018/04/10	19	16.90	16	16.89	16.95	3	15,752	0.02%
2018/04/09	1	16.70	0	0.00	16.55	1	15,993	0.01%
2018/04/03	0	17.05	12	16.66	17.00	-12	16,127	-0.07%
2018/04/02	15	16.88	13	16.92	16.80	2	16,570	0.01%
2018/03/31	1	17.15	1	16.80	16.55	0	17,177	0.00%
2018/03/30	6	17.42	8	17.47	17.10	-2	17,208	-0.01%
2018/03/29	2	17.70	5	18.07	17.75	-3	17,274	-0.02%
2018/03/28	26	18.48	22	18.30	18.10	4	17,640	0.02%
2018/03/27	0	0.00	8	18.48	18.40	-8	18,281	-0.04%
2018/03/26	1	17.80	2	17.98	18.15	-1	18,534	-0.01%
2018/03/23	2	17.60	7	17.61	17.60	-5	19,248	-0.03%
2018/03/22	1	18.65	2	18.90	18.15	-1	20,224	0.00%
2018/03/21	1	18.95	0	0.00	18.95	1	21,539	0.00%
2018/03/20	0	19.00	0	0.00	18.90	0	22,813	0.00%
2018/03/19	5	19.16	22	19.20	18.95	-17	22,827	-0.07%
2018/03/16	49	19.63	50	19.39	19.25	-1	22,807	0.00%
2018/03/15	51	19.29	50	19.39	19.30	1	22,687	0.00%
2018/03/13	24	19.09	23	19.05	19.05	1	22,560	0.00%
2018/03/12	1	18.85	0	0.00	18.85	1	22,635	0.00%
2018/03/09	20	19.25	0	0.00	19.00	20	22,794	0.09%
2018/03/07	27	18.99	0	0.00	18.85	27	23,098	0.12%
2018/03/06	6	19.74	14	19.75	19.50	-8	23,089	-0.03%
2018/03/05	0	0.00	10	19.25	19.00	-10	24,155	-0.04%
2018/03/02	1	19.20	20	19.20	19.05	-19	26,818	-0.07%
2018/03/01	12	19.23	1	19.25	19.20	11	28,230	0.04%
2018/02/27	7	19.34	27	19.47	19.20	-20	28,890	-0.07%
2018/02/26	14	19.10	0	0.00	18.95	14	30,922	0.05%
2018/02/23	11	19.55	13	19.31	19.25	-2	32,310	-0.01%
2018/02/22	71	19.24	60	19.18	19.35	11	32,584	0.03%
2018/02/21	20	18.05	0	0.00	18.45	20	32,760	0.06%
2018/02/12	15	17.41	11	17.43	17.45	4	32,731	0.01%
2018/02/09	6	16.85	2	17.25	17.25	4	32,766	0.01%
2018/02/08	34	17.95	8	17.86	17.75	26	32,672	0.08%
2018/02/07	14	19.50	34	19.29	18.90	-20	32,557	-0.06%
2018/02/06	34	19.06	46	19.05	18.85	-12	32,463	-0.04%
2018/02/05	13	20.88	33	20.98	20.90	-20	32,221	-0.06%
2018/02/02	34	21.85	28	21.50	21.50	6	32,371	0.02%
2018/02/01	9	22.00	11	21.75	21.40	-2	32,749	-0.01%
2018/01/31	28	21.80	14	21.82	21.65	14	34,120	0.04%
2018/01/30	34	21.91	29	22.07	21.60	5	36,388	0.01%
2018/01/29	18	20.86	9	20.99	21.20	9	37,916	0.02%
2018/01/26	2	20.63	3	20.43	20.35	-1	37,889	0.00%
2018/01/25	8	20.80	15	20.86	20.30	-7	39,433	-0.02%
2018/01/24	5	21.12	19	20.86	20.90	-14	39,723	-0.04%
2018/01/23	22	21.11	13	21.31	20.65	9	39,770	0.02%
2018/01/22	15	20.62	7	20.69	20.50	8	39,783	0.02%
2018/01/19	18	21.09	17	21.07	21.00	1	40,304	0.00%
2018/01/18	20	21.53	14	21.56	20.90	6	40,401	0.01%
2018/01/17	113	22.19	115	22.36	21.85	-2	40,078	0.00%	大買/大賣/
2018/01/16	80	20.95	105	21.24	21.85	-25	38,351	-0.07%	大賣/
2018/01/15	1	20.10	6	20.00	19.90	-5	37,552	-0.01%
2018/01/12	4	20.00	16	20.21	19.90	-12	37,450	-0.03%
2018/01/11	10	20.07	15	19.93	19.90	-5	37,492	-0.01%
2018/01/10	7	19.64	6	19.88	19.50	1	37,260	0.00%
2018/01/09	2	19.55	1	19.55	19.55	1	37,265	0.00%
2018/01/08	43	20.05	0	0.00	19.95	43	37,090	0.12%
2018/01/05	16	21.00	7	20.81	20.75	9	36,890	0.02%
2018/01/04	46	21.13	29	21.05	20.90	17	36,732	0.05%
2018/01/03	4	21.04	23	21.05	20.85	-19	36,515	-0.05%
2018/01/02	6	20.27	41	20.35	20.35	-35	36,121	-0.10%