輔信 (2405)-台新-左楠券商分點個股進出

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
21.55
漲跌
▲0.90
漲幅
+4.36%
成交量
19,294張
產業
上市電腦週邊類股
281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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/12/03	27	21.58	3	21.60	21.55	24	5,024	0.48%
2024/12/02	1	20.45	0	0.00	20.65	1	4,769	0.02%
2024/11/28	3	19.95	0	0.00	19.90	3	4,861	0.06%
2024/11/27	0	0.00	1.1	20.59	20.30	-1.1	4,921	-0.02%
2024/11/25	0.1	21.45	1	21.00	21.00	-0.9	5,343	-0.02%
2024/11/22	0	0.00	3	21.38	20.90	-3	5,463	-0.05%
2024/11/21	6	21.01	2	20.93	20.90	4	5,420	0.07%
2024/11/20	4	21.21	12	21.10	20.95	-8	5,412	-0.15%
2024/11/19	4	20.20	1	20.20	20.30	3	5,321	0.06%
2024/11/18	1.1	20.30	0	0.00	20.25	1.1	5,480	0.02%
2024/11/15	1	21.15	2	20.95	20.85	-1	5,740	-0.02%
2024/11/14	5	21.21	2	21.05	21.10	3	5,712	0.05%
2024/11/13	6	20.85	12	20.55	20.40	-6	5,553	-0.11%
2024/11/12	0	0.00	9	20.32	20.35	-9	5,613	-0.16%
2024/11/11	1	21.10	0	0.00	20.60	1	5,618	0.02%
2024/11/08	31	20.99	41	20.96	20.70	-10	5,622	-0.18%
2024/11/07	24	21.19	22	20.92	20.90	2	5,666	0.04%
2024/11/06	35	20.92	26	21.00	20.90	9	5,751	0.16%
2024/11/05	5	21.30	16	21.20	21.10	-11	5,784	-0.19%
2024/11/01	5	20.44	4	20.79	21.20	1	5,862	0.02%
2024/10/29	0	0.00	2	20.15	20.05	-2	5,842	-0.03%
2024/10/28	0	20.90	3	20.58	20.50	-3	5,839	-0.05%
2024/10/25	9.1	21.96	32	21.44	21.45	-22.9	5,803	-0.39%
2024/10/24	6	21.51	4.1	21.04	21.50	1.9	5,598	0.03%
2024/10/22	3.1	20.54	1	20.20	20.20	2.1	5,150	0.04%
2024/10/21	0	0.00	10	19.45	19.55	-10	5,186	-0.19%
2024/10/15	2	19.00	1	19.60	19.00	1	5,732	0.02%
2024/10/11	2	19.33	1	19.40	19.25	1	6,419	0.02%
2024/10/09	11	19.70	0	0.00	19.55	11	6,800	0.16%
2024/10/01	0	0.00	2	19.95	20.10	-2	10,322	-0.02%
2024/09/30	0	0.00	15	19.95	19.90	-15	11,579	-0.13%
2024/09/27	2	20.10	0	0.00	20.05	2	12,408	0.02%
2024/09/25	3	20.18	4	20.30	20.10	-1	12,576	-0.01%
2024/09/24	1	19.95	0	0.00	19.95	1	12,681	0.01%
2024/09/20	6	20.28	3	20.25	20.00	3	12,696	0.02%
2024/09/19	1	20.25	1	20.15	20.20	0	12,725	0.00%
2024/09/18	0	0.00	1	20.20	19.90	-1	12,766	-0.01%
2024/09/16	5	20.30	5.1	20.10	20.10	-0.1	12,923	0.00%
2024/09/12	0	0.00	1	19.60	19.65	-1	13,055	-0.01%
2024/09/11	4	19.25	3	19.08	19.20	1	13,124	0.01%
2024/09/10	1	19.80	0	0.00	19.65	1	13,101	0.01%
2024/09/09	11	20.10	0	0.00	20.30	11	13,134	0.08%
2024/09/06	2	20.25	5	20.27	20.40	-3	13,137	-0.02%
2024/09/05	0	0.00	1	20.00	20.00	-1	13,134	-0.01%
2024/09/04	15	19.93	10	20.60	20.10	5	13,178	0.04%
2024/09/03	12	22.00	1	22.45	21.85	11	13,153	0.08%
2024/09/02	2	22.40	4	22.25	22.00	-2	13,212	-0.02%
2024/08/30	2	22.70	1	22.55	22.30	1	13,314	0.01%
2024/08/29	14	22.86	6	22.83	22.90	8	13,471	0.06%
2024/08/28	11	23.02	15	23.14	22.60	-4	13,563	-0.03%
2024/08/27	19	22.85	10	22.82	23.05	9	13,763	0.07%
2024/08/26	2	21.53	76	21.67	21.80	-74	14,436	-0.51%
2024/08/23	47	21.09	37	21.06	21.25	10	14,907	0.07%
2024/08/22	30	21.59	6	22.05	21.45	24	15,257	0.16%
2024/08/21	34	21.98	1	21.95	21.80	33	15,900	0.21%
2024/08/20	13	22.28	16	22.26	22.05	-3	16,081	-0.02%
2024/08/19	13	22.35	90	21.51	22.30	-77	16,105	-0.48%
2024/08/16	12	20.83	15	21.05	20.75	-3	16,299	-0.02%
2024/08/15	0	0.00	10	20.50	20.45	-10	16,300	-0.06%
2024/08/14	24	20.78	3	21.10	20.55	21	16,308	0.13%
2024/08/13	45	20.79	12.5	20.98	21.00	32.5	16,264	0.20%
2024/08/12	11	20.92	42	21.14	21.00	-31	16,409	-0.19%
2024/08/09	23	20.71	21	20.99	20.80	2	16,978	0.01%
2024/08/08	22	20.38	21	20.66	20.25	1	17,349	0.01%
2024/08/07	46	20.24	18.3	20.35	20.55	27.7	17,238	0.16%
2024/08/06	2	19.00	1.2	18.64	18.70	0.8	17,211	0.00%
2024/08/05	15	20.33	11	20.09	19.90	4	17,105	0.02%
2024/08/02	76	22.33	22	22.60	22.10	54	17,000	0.32%
2024/08/01	33.3	23.27	28	23.33	23.20	5.3	16,965	0.03%
2024/07/31	18	22.59	48	22.74	22.65	-30	16,859	-0.18%
2024/07/30	15	21.88	41	22.29	22.50	-26	16,816	-0.15%
2024/07/29	60	22.43	37	22.76	22.05	23	16,747	0.14%
2024/07/26	28.1	22.34	67	22.46	22.55	-38.9	16,666	-0.23%
2024/07/23	14	23.33	38	23.25	23.15	-24	16,620	-0.14%
2024/07/22	8	23.24	4	23.26	22.90	4	16,554	0.02%
2024/07/19	11	24.05	2	23.85	23.85	9	16,383	0.05%
2024/07/18	11	24.42	12	24.34	24.30	-1	16,298	-0.01%
2024/07/17	10	25.19	10	25.39	25.10	0	16,192	0.00%
2024/07/16	38	25.17	8.7	25.08	24.90	29.3	16,146	0.18%
2024/07/15	126	25.89	23	25.80	25.60	103	16,034	0.64%	大買/鉅額交易
2024/07/12	146.5	26.09	152	26.32	26.45	-5.5	15,842	-0.03%	大買/大賣/
2024/07/11	104	26.33	46	26.30	25.85	58	15,432	0.38%	大買/
2024/07/10	133.2	27.02	117.5	26.90	26.65	15.7	15,203	0.10%	大買/大賣/
2024/07/09	160.3	27.27	212	26.81	26.25	-51.7	14,530	-0.36%	大買/大賣/
2024/07/08	0	0.00	16	27.90	27.90	-16	12,872	-0.12%
2024/07/05	8	25.06	60.5	25.23	25.40	-52.5	12,754	-0.41%
2024/07/04	105.5	23.06	54	23.42	23.10	51.5	12,034	0.43%	大買/
2024/07/03	88	21.75	73	21.66	22.25	15	10,825	0.14%
2024/07/02	29	21.17	42	21.22	20.95	-13	10,208	-0.13%
2024/07/01	3.2	20.89	3	21.00	20.50	0.2	10,071	0.00%
2024/06/28	7	21.01	6	20.86	20.70	1	10,043	0.01%
2024/06/27	8	20.15	8	20.05	20.05	0	9,962	0.00%
2024/06/26	5	20.55	11	20.37	20.20	-6	9,966	-0.06%
2024/06/25	6	19.96	6	20.33	20.45	0	10,000	0.00%
2024/06/24	5	20.65	3	20.10	20.10	2	10,233	0.02%
2024/06/21	26	20.70	33	20.87	20.75	-7	10,270	-0.07%
2024/06/20	20	20.54	25.3	20.45	20.45	-5.3	10,157	-0.05%
2024/06/19	16	20.63	9	20.47	20.45	7	10,266	0.07%
2024/06/18	50.3	20.61	37	20.94	20.90	13.3	10,967	0.12%
2024/06/17	3	20.50	2	20.50	20.60	1	11,396	0.01%
2024/06/14	4	20.40	9	20.48	20.70	-5	11,414	-0.04%
2024/06/13	22	20.18	13	20.05	20.05	9	11,383	0.08%
2024/06/12	21	19.82	23	19.78	20.00	-2	11,400	-0.02%
2024/06/11	49	20.09	18	20.00	19.95	31	11,416	0.27%
2024/06/07	98	20.67	17	20.67	20.65	81	11,410	0.71%
2024/06/06	5	20.51	94	20.46	20.40	-89	11,387	-0.78%
2024/06/05	41	20.84	42	21.14	20.80	-1	11,347	-0.01%
2024/06/04	30	21.62	44	21.71	21.25	-14	11,363	-0.12%
2024/06/03	13	21.64	11	21.47	21.55	2	11,306	0.02%
2024/05/31	57	21.03	56	21.15	20.85	1	11,308	0.01%
2024/05/30	122.5	22.73	134	22.77	21.30	-11.5	11,116	-0.10%	大買/大賣/
2024/05/29	17	22.04	88	22.63	23.35	-71	10,260	-0.69%
2024/05/28	27	21.39	44	21.50	21.25	-17	9,786	-0.17%
2024/05/27	73	21.21	73	21.36	21.05	0	9,638	0.00%
2024/05/24	18	20.09	22	20.38	20.35	-4	9,374	-0.04%
2024/05/23	17	19.86	31	19.92	19.90	-14	9,941	-0.14%
2024/05/22	41	19.83	52	20.18	20.15	-11	10,407	-0.11%
2024/05/21	30	19.17	20	19.25	19.35	10	10,106	0.10%
2024/05/20	0	0.00	3	19.12	18.90	-3	10,246	-0.03%
2024/05/17	6	19.14	15	19.07	19.00	-9	11,214	-0.08%
2024/05/16	7	19.29	13	19.20	19.05	-6	11,528	-0.05%
2024/05/15	31	19.53	12	19.68	19.65	19	11,754	0.16%
2024/05/14	25	18.71	136	18.41	19.45	-111	11,389	-0.97%	大賣/鉅額交易
2024/05/13	16	17.59	0	17.68	17.70	16	10,975	0.15%
2024/05/10	37	17.68	27	17.66	17.80	10	10,973	0.09%
2024/05/09	28	18.06	60	18.21	17.95	-32	10,940	-0.29%
2024/05/08	1	17.90	27	17.88	17.95	-26	10,944	-0.24%
2024/05/07	5	17.75	9	17.96	17.85	-4	10,956	-0.04%
2024/05/06	13	17.77	15	17.92	17.70	-2	10,960	-0.02%
2024/05/03	9	17.89	0	0.00	17.80	9	10,985	0.08%
2024/05/02	2	18.00	0	0.00	17.95	2	11,032	0.02%
2024/04/30	14	17.90	0	0.00	17.90	14	11,077	0.13%
2024/04/29	2	17.95	5	18.20	18.05	-3	11,138	-0.03%
2024/04/26	2	18.10	1	18.00	17.90	1	11,255	0.01%
2024/04/25	7	17.80	0	0.00	17.80	7	11,338	0.06%
2024/04/24	3	17.87	0	0.00	17.95	3	11,460	0.03%
2024/04/22	2	17.60	17	17.54	17.35	-15	12,099	-0.12%
2024/04/19	18	18.28	7	18.34	18.05	11	12,123	0.09%
2024/04/18	15	18.76	19	18.87	18.65	-4	12,085	-0.03%
2024/04/17	95	18.57	13	18.84	18.70	82	12,082	0.68%
2024/04/16	52	18.46	141	18.21	18.10	-89	12,067	-0.74%	大賣/
2024/04/15	65	19.45	11	19.57	19.20	54	11,977	0.45%
2024/04/12	29	19.43	28	19.75	19.95	1	11,939	0.01%
2024/04/11	37	19.37	33	19.59	19.50	4	11,835	0.03%
2024/04/10	13	19.63	207	19.67	19.60	-194	11,896	-1.63%	大賣/鉅額交易
2024/04/09	5	19.25	5	19.23	19.20	0	11,990	0.00%
2024/04/08	116	19.31	79	19.58	19.10	37	12,006	0.31%	大買/
2024/04/03	6	18.90	0	0.00	18.85	6	11,959	0.05%
2024/04/02	19	19.18	20	19.18	19.15	-1	12,401	-0.01%
2024/04/01	19	19.26	21	19.42	19.25	-2	13,872	-0.01%
2024/03/29	11	19.12	25	19.13	19.10	-14	15,061	-0.09%
2024/03/28	32	19.42	3	19.45	19.20	29	15,340	0.19%
2024/03/27	31	19.29	47	19.55	19.35	-16	15,290	-0.10%
2024/03/26	22	18.96	2	18.80	18.70	20	15,017	0.13%
2024/03/25	14	19.16	29	19.21	19.20	-15	14,966	-0.10%
2024/03/22	16	19.09	1	19.15	19.00	15	14,960	0.10%
2024/03/21	167	19.68	116	20.13	19.40	51	14,837	0.34%	大買/大賣/
2024/03/20	145	19.42	141	19.99	20.40	4	14,056	0.03%	大買/大賣/
2024/03/19	8.4	18.65	7	18.66	18.55	1.4	13,657	0.01%
2024/03/18	5.3	18.64	9	18.70	18.80	-3.7	13,687	-0.03%
2024/03/15	8	18.14	5	18.20	18.20	3	13,685	0.02%
2024/03/14	1.1	18.38	0	0.00	18.25	1.1	13,739	0.01%
2024/03/13	6	18.44	0	0.00	18.50	6	14,020	0.04%
2024/03/12	10.2	19.11	0	0.00	19.05	10.2	14,044	0.07%
2024/03/08	11	18.78	10	18.50	18.50	1	14,043	0.01%
2024/03/07	35	19.43	22	19.66	19.05	13	14,091	0.09%
2024/03/06	61	19.99	57	20.02	19.90	4	14,414	0.03%
2024/03/04	11	20.19	13	20.52	20.15	-2	14,294	-0.01%
2024/03/01	14	20.13	6	20.10	20.05	8	14,364	0.06%
2024/02/29	14	20.39	13	20.67	20.45	1	14,458	0.01%
2024/02/27	13	20.71	7	20.79	20.50	6	14,422	0.04%
2024/02/26	341.1	21.41	272	21.51	21.10	69.1	14,292	0.48%	大買/大賣/
2024/02/23	84	20.27	110	20.31	20.55	-26	14,304	-0.18%	大賣/
2024/02/22	85	19.51	85	19.45	19.30	0	14,664	0.00%
2024/02/21	34	19.02	64	19.10	19.15	-30	14,812	-0.20%
2024/02/20	115	19.40	66	20.11	18.80	49	14,974	0.33%	大買/
2024/02/19	28	19.36	8	19.46	19.10	20	13,972	0.14%
2024/02/16	104	18.93	79	18.87	18.80	25	13,595	0.18%	大買/
2024/02/15	8	18.14	84	17.91	18.15	-76	13,208	-0.58%
2024/02/05	31	17.05	0	0.00	16.90	31	12,984	0.24%
2024/02/02	20	17.13	31	17.23	17.15	-11	12,984	-0.08%
2024/02/01	18	17.09	14	17.40	17.10	4	13,003	0.03%
2024/01/31	15	17.15	0	0.00	17.10	15	13,022	0.12%
2024/01/30	17	17.41	5	17.39	17.35	12	13,018	0.09%
2024/01/29	5	17.39	0	0.00	17.50	5	13,036	0.04%
2024/01/26	1	17.65	2	17.50	17.45	-1	13,029	-0.01%
2024/01/25	1	17.70	2	17.55	17.55	-1	13,033	-0.01%
2024/01/24	4	17.81	2	17.80	17.80	2	13,078	0.02%
2024/01/23	1	17.90	25	17.90	17.90	-24	13,110	-0.18%
2024/01/22	6	17.89	69	17.84	17.80	-63	13,204	-0.48%
2024/01/19	44	17.47	25	17.40	17.30	19	13,170	0.14%
2024/01/18	43	17.55	63	17.87	17.40	-20	13,357	-0.15%
2024/01/17	41	17.60	25	18.09	17.45	16	13,803	0.12%
2024/01/16	70	18.04	50	18.24	17.85	20	14,075	0.14%
2024/01/15	16	17.77	38	17.78	17.95	-22	13,580	-0.16%
2024/01/12	49	17.29	43	17.15	17.15	6	13,488	0.04%
2024/01/11	4	17.63	7	17.66	17.55	-3	13,436	-0.02%
2024/01/10	16	17.38	16	17.62	17.50	0	13,440	0.00%
2024/01/09	44	17.56	13	17.31	17.35	31	13,398	0.23%
2024/01/08	30	17.85	14	18.11	17.80	16	13,353	0.12%
2024/01/05	43	18.05	53	17.89	17.85	-10	13,374	-0.07%
2024/01/04	66	18.00	36	17.80	17.75	30	13,373	0.22%
2024/01/03	40	18.24	79	18.38	18.20	-39	13,360	-0.29%
2024/01/02	64	18.13	30	18.13	18.05	34	13,194	0.26%
2023/12/29	9	18.17	6	18.45	18.15	3	13,213	0.02%
2023/12/28	35	18.57	12	18.90	18.30	23	13,146	0.17%
2023/12/27	49	19.28	45	19.24	19.05	4	12,781	0.03%
2023/12/26	82	18.57	197	18.64	19.15	-115	11,542	-1.00%	大賣/鉅額交易
2023/12/25	73	17.31	41	17.42	17.65	32	10,445	0.31%
2023/12/22	0	0.00	1	16.55	16.55	-1	10,218	-0.01%
2023/12/21	0	0.00	2	16.50	16.50	-2	10,286	-0.02%
2023/12/20	1	16.65	0	0.00	16.70	1	10,333	0.01%
2023/12/19	14	16.60	0	0.00	16.45	14	10,377	0.14%
2023/12/18	4	16.83	6	17.00	16.80	-2	10,380	-0.02%
2023/12/15	10	17.05	7	16.97	16.90	3	10,494	0.03%
2023/12/14	29	17.37	6	17.15	17.10	23	10,539	0.22%
2023/12/13	37	17.84	34	17.71	17.65	3	10,516	0.03%
2023/12/12	4	17.64	10	17.68	17.60	-6	10,777	-0.06%
2023/12/11	12	17.77	4	17.70	17.60	8	10,894	0.07%
2023/12/08	98	17.54	124	17.72	17.80	-26	11,010	-0.24%	大賣/
2023/12/06	0	0.00	6	17.00	16.90	-6	11,840	-0.05%
2023/12/05	22	17.03	5	17.20	16.90	17	12,148	0.14%
2023/12/04	21	17.37	7	17.49	17.20	14	12,084	0.12%
2023/12/01	75	17.96	77	18.00	17.95	-2	11,897	-0.02%
2023/11/30	8	17.54	0	0.00	17.45	8	11,403	0.07%
2023/11/29	6	17.54	32	17.61	17.60	-26	11,334	-0.23%
2023/11/28	29	17.26	5	17.50	17.25	24	11,194	0.21%
2023/11/27	5	17.49	3	17.65	17.30	2	11,000	0.02%
2023/11/24	23	17.22	21	17.48	17.50	2	10,764	0.02%
2023/11/22	54	18.04	32	18.07	17.90	22	10,301	0.21%
2023/11/21	60	17.99	63.1	18.28	18.05	-3.1	9,476	-0.03%
2023/11/20	15	17.04	19	16.94	16.90	-4	8,487	-0.05%
2023/11/17	45	16.56	34	16.18	16.55	11	8,165	0.13%
2023/11/16	21	15.31	1	15.40	15.45	20	7,829	0.26%
2023/11/15	5	15.27	2	15.30	15.25	3	7,844	0.04%
2023/11/14	0	15.40	3	15.30	15.20	-3	7,864	-0.04%
2023/11/13	3	15.30	2	15.28	15.20	1	7,891	0.01%
2023/11/10	0	0.00	38	15.50	15.20	-38	7,894	-0.48%
2023/11/09	1	15.65	2.3	15.70	15.65	-1.3	7,868	-0.02%
2023/11/08	1.1	16.39	0	0.00	16.00	1.1	7,874	0.01%
2023/11/07	34	16.49	4	16.40	16.35	30	7,897	0.38%
2023/11/06	1	16.00	25	16.13	16.15	-24	7,935	-0.30%
2023/11/03	2	15.75	5	15.85	15.90	-3	7,937	-0.04%
2023/11/02	4.1	15.89	3	15.92	15.80	1.1	7,987	0.01%
2023/11/01	21	15.79	4	15.80	15.55	17	8,008	0.21%
2023/10/31	9	16.36	7	16.31	16.25	2	7,954	0.03%
2023/10/30	4	16.48	6	16.59	16.50	-2	8,010	-0.02%
2023/10/27	1	16.20	2	16.28	16.15	-1	7,968	-0.01%
2023/10/26	9	16.78	9	16.64	16.25	0	8,143	0.00%
2023/10/25	20	16.90	7.3	16.97	16.65	12.7	8,187	0.16%
2023/10/24	7	16.42	61	16.66	16.75	-54	8,231	-0.66%
2023/10/23	3	14.95	2	15.23	15.25	1	9,056	0.01%
2023/10/20	3	14.50	0	0.00	14.75	3	9,430	0.03%
2023/10/19	5.3	14.89	0	0.00	14.90	5.3	9,702	0.05%
2023/10/18	0	0.00	1	15.00	14.90	-1	10,122	-0.01%
2023/10/17	0	0.00	1	15.50	15.35	-1	10,918	-0.01%
2023/10/16	5	15.41	0	15.55	15.40	5	11,423	0.04%
2023/10/13	6	16.00	0	0.00	15.75	6	11,534	0.05%
2023/10/12	6	16.28	9	16.47	16.20	-3	11,490	-0.03%
2023/10/11	32	16.29	1	16.05	16.00	31	11,465	0.27%
2023/10/06	8	16.43	24	16.61	16.65	-16	11,430	-0.14%
2023/10/05	7	16.43	12	16.66	16.35	-5	11,382	-0.04%
2023/10/04	4	16.31	15	16.52	16.45	-11	11,314	-0.10%
2023/10/03	33	16.43	1	16.25	16.25	32	11,322	0.28%
2023/10/02	8	16.51	12	16.66	16.65	-4	11,301	-0.04%
2023/09/28	2	16.35	42	16.23	16.25	-40	11,102	-0.36%
2023/09/27	20	15.96	20	15.98	15.90	0	11,050	0.00%
2023/09/26	17	15.93	6	16.13	15.80	11	11,060	0.10%
2023/09/25	7	16.02	14	16.11	16.10	-7	11,084	-0.06%
2023/09/22	0	0.00	6	15.93	16.05	-6	11,063	-0.05%
2023/09/21	0	0.00	2	15.63	15.60	-2	11,061	-0.02%
2023/09/20	26	15.91	5	15.80	15.75	21	11,230	0.19%
2023/09/19	11	15.97	24	15.88	16.00	-13	11,290	-0.12%
2023/09/18	10	16.04	9	15.99	15.85	1	11,475	0.01%
2023/09/15	57	16.22	74	16.34	16.25	-17	11,741	-0.14%
2023/09/14	7	15.88	9	15.65	15.70	-2	11,824	-0.02%
2023/09/13	15	15.86	30	15.68	15.65	-15	11,935	-0.13%
2023/09/12	25	15.49	3	15.45	15.60	22	12,010	0.18%
2023/09/11	43	15.96	27.3	16.23	16.05	15.7	11,731	0.13%
2023/09/08	1.3	15.11	7	15.14	15.15	-5.7	11,132	-0.05%
2023/09/07	5	13.90	0	0.00	13.80	5	10,773	0.05%
2023/09/06	1	14.20	1	14.05	14.05	0	10,774	0.00%
2023/09/05	3	14.02	3	14.03	14.10	0	10,751	0.00%
2023/09/01	0	0.00	1	14.00	13.95	-1	10,700	-0.01%
2023/08/31	1	13.95	0	0.00	14.00	1	10,696	0.01%
2023/08/29	8	14.03	0	0.00	14.15	8	10,679	0.07%
2023/08/28	5	14.27	4	14.50	14.20	1	10,651	0.01%
2023/08/24	4	14.95	0	0.00	14.90	4	10,582	0.04%
2023/08/23	3	14.72	0	0.00	14.70	3	10,555	0.03%
2023/08/22	4	14.68	0	0.00	14.65	4	10,533	0.04%
2023/08/21	4	14.95	1	14.95	14.95	3	10,502	0.03%
2023/08/17	23	14.94	10	14.85	14.95	13	10,451	0.12%
2023/08/16	0	0.00	5	14.36	14.45	-5	10,395	-0.05%
2023/08/15	2	14.45	0	0.00	14.50	2	10,366	0.02%
2023/08/14	0	0.00	1	14.15	14.20	-1	10,341	-0.01%
2023/08/11	21	15.01	32	14.81	14.50	-11	10,290	-0.11%
2023/08/10	14	14.90	0	0.00	14.80	14	10,203	0.14%
2023/08/09	7	14.85	0	0.00	14.90	7	10,106	0.07%
2023/08/08	5	15.15	0	0.00	15.20	5	10,048	0.05%
2023/08/04	8	15.19	7	15.15	15.15	1	9,921	0.01%
2023/08/02	6	15.03	3	15.03	15.05	3	9,869	0.03%
2023/08/01	20	15.60	6	15.85	15.50	14	9,718	0.14%
2023/07/31	20	16.04	8	16.23	15.65	12	9,589	0.13%
2023/07/28	2	16.05	6	16.22	16.10	-4	9,302	-0.04%
2023/07/27	253	17.54	89	17.14	16.95	164	8,969	1.83%	大買/鉅額交易
2023/07/26	61	17.44	175	17.50	17.10	-114	8,348	-1.37%	大賣/鉅額交易
2023/07/25	2	15.93	10	16.57	16.65	-8	7,099	-0.11%
2023/07/24	36	15.53	2	15.60	15.35	34	6,678	0.51%
2023/07/21	22	15.33	3	15.65	15.00	19	6,374	0.30%
2023/07/20	28	15.77	65	15.87	16.15	-37	5,937	-0.62%
2023/07/19	43	14.72	80	15.10	15.25	-37	5,092	-0.73%
2023/07/18	71	14.01	68	14.08	13.90	3	4,587	0.07%
2023/07/17	13	13.57	12	13.70	13.65	1	4,471	0.02%
2023/07/14	1	13.60	0	0.00	13.65	1	4,502	0.02%
2023/07/13	10	13.78	5	13.75	13.70	5	4,502	0.11%
2023/07/12	0	13.45	0	0.00	13.25	0	4,435	0.00%
2023/07/11	1	13.45	6	13.44	13.45	-5	4,407	-0.11%
2023/07/10	35	13.68	199	13.65	13.55	-164	4,412	-3.72%	大賣/鉅額交易
2023/07/07	70	14.44	51	14.30	14.30	19	4,315	0.44%
2023/07/06	64	14.81	60	14.68	14.75	4	4,227	0.09%
2023/07/05	21	14.89	21	14.84	14.80	0	4,162	0.00%
2023/07/04	5	14.70	0	0.00	14.60	5	4,074	0.12%
2023/07/03	1	14.80	9	14.71	14.70	-8	3,975	-0.20%
2023/06/30	6	14.77	9	14.69	14.70	-3	3,856	-0.08%
2023/06/29	1	14.60	52	14.99	14.75	-51	3,814	-1.34%
2023/06/28	32	14.80	106	14.85	14.75	-74	3,729	-1.98%	大賣/
2023/06/27	6	14.63	11	14.53	14.85	-5	3,509	-0.14%
2023/06/26	119	14.89	9	14.77	14.45	110	3,315	3.32%	大買/鉅額交易
2023/06/21	19	14.80	18	14.98	15.20	1	3,031	0.03%
2023/06/20	106	15.28	123	15.13	15.05	-17	2,650	-0.64%	大買/大賣/
2023/06/19	102	14.85	105	14.65	14.55	-3	2,214	-0.14%	大買/大賣/
2023/06/16	151	13.92	40	14.10	14.25	111	1,927	5.76%	大買/鉅額交易
2023/06/15	6	13.52	5	13.57	13.55	1	1,636	0.06%
2023/06/14	64	13.26	47	13.47	13.90	17	1,510	1.13%
2023/06/13	0	0.00	16	12.80	12.85	-16	1,241	-1.29%
2023/06/12	1	12.85	0	0.00	12.75	1	1,238	0.08%
2023/06/09	1	12.60	1	12.70	12.70	0	1,222	0.00%
2023/06/08	1	12.80	1.2	12.76	12.60	-0.2	1,237	-0.02%
2023/06/07	2	12.83	0	0.00	12.85	2	1,253	0.16%
2023/06/06	1	12.75	1	12.65	12.75	0	1,261	0.00%
2023/06/05	2	12.90	11	12.89	12.85	-9	1,288	-0.70%
2023/06/02	2	12.75	0	0.00	12.80	2	1,453	0.14%
2023/05/31	2	12.68	0	0.00	12.65	2	1,474	0.14%
2023/05/30	0	0.00	1	12.55	12.50	-1	1,478	-0.07%
2023/05/29	1	12.60	0	0.00	12.60	1	1,478	0.07%
2023/05/25	0.1	12.70	0	0.00	12.45	0.1	1,472	0.01%
2023/05/24	10	12.55	4	12.50	12.55	6	1,485	0.40%
2023/05/22	1	12.15	0	0.00	12.15	1	1,498	0.07%
2023/05/17	1	12.15	2	12.15	12.10	-1	1,542	-0.06%
2023/05/15	10	11.90	0	0.00	11.85	10	1,740	0.57%
2023/05/11	2	11.95	0	0.00	11.95	2	1,820	0.11%
2023/05/10	4	12.25	0	0.00	12.25	4	1,846	0.22%
2023/05/09	0	0.00	5	12.45	12.35	-5	1,844	-0.27%
2023/05/02	2	12.80	0	0.00	12.85	2	1,895	0.11%
2023/04/28	8	12.76	2	12.65	12.65	6	1,895	0.32%
2023/04/25	2	12.45	0	0.00	12.30	2	1,891	0.11%
2023/04/24	3	12.60	0	0.00	12.65	3	1,912	0.16%
2023/04/21	1	12.55	4	12.60	12.60	-3	1,912	-0.16%
2023/04/20	4	13.20	0	0.00	12.85	4	1,883	0.21%
2023/04/19	0	0.00	6	13.33	13.25	-6	1,830	-0.33%
2023/04/18	2	13.13	2	13.15	13.00	0	1,753	0.00%
2023/04/17	0	13.50	3	13.00	13.00	-3	1,713	-0.17%
2023/04/14	1	12.80	0	0.00	12.80	1	1,685	0.06%
2023/04/13	1	12.65	6	12.88	12.85	-5	1,668	-0.30%
2023/04/12	0	0.00	1	12.85	12.75	-1	1,621	-0.06%
2023/04/11	1	12.45	4	12.40	12.50	-3	1,595	-0.19%
2023/04/10	0	12.45	0	0.00	12.25	0	1,593	0.00%
2023/04/07	2	12.15	0	0.00	12.15	2	1,589	0.13%
2023/03/30	0	0.00	1	12.25	12.20	-1	1,582	-0.06%
2023/03/28	1	12.35	0	0.00	12.35	1	1,603	0.06%
2023/03/24	0	0.00	1	12.55	12.40	-1	1,623	-0.06%
2023/03/22	8	12.37	0	0.00	12.35	8	1,622	0.49%
2023/03/21	7	12.25	12	12.25	12.30	-5	1,624	-0.31%
2023/03/20	5	12.00	0	0.00	12.15	5	1,621	0.31%
2023/03/16	4	12.08	0	0.00	11.95	4	1,625	0.25%
2023/03/15	0	0.00	3	12.38	12.25	-3	1,631	-0.18%
2023/03/14	0	0.00	1	12.35	12.30	-1	1,700	-0.06%
2023/03/13	4	12.24	1	12.35	12.30	3	1,727	0.17%
2023/03/10	8	12.59	0	0.00	12.60	8	1,744	0.46%
2023/03/08	3	12.93	0	0.00	13.05	3	1,785	0.17%
2023/03/07	7	13.18	0	0.00	13.15	7	1,768	0.40%
2023/03/06	5	12.75	1	12.80	12.90	4	1,623	0.25%
2023/03/03	0	0.00	1	12.65	12.65	-1	1,605	-0.06%
2023/03/02	5	12.45	0.5	12.50	12.45	4.5	1,605	0.28%
2023/02/24	1	12.70	1	12.60	12.60	0	1,609	0.00%
2023/02/22	1	12.70	0	0.00	12.70	1	1,630	0.06%
2023/02/21	0	0.00	1	12.85	12.85	-1	1,644	-0.06%
2023/02/16	2	12.60	0	0.00	12.75	2	1,678	0.12%
2023/02/15	0	0.00	5	12.60	12.55	-5	1,709	-0.29%
2023/02/14	6	12.85	0	0.00	12.80	6	1,711	0.35%
2023/02/13	0	0.00	4	12.94	12.90	-4	1,659	-0.24%
2023/02/10	1	12.75	2	12.70	12.70	-1	1,692	-0.06%
2023/02/08	8	12.66	1	12.65	12.45	7	1,888	0.37%
2023/02/06	4	12.30	0	0.00	12.30	4	1,846	0.22%
2023/02/02	0	0.00	2	12.40	12.40	-2	1,855	-0.11%
2023/01/16	1	11.65	0	0.00	11.60	1	1,842	0.05%
2023/01/11	1	11.80	0	0.00	11.80	1	1,833	0.05%
2023/01/03	10	11.50	0	0.00	11.75	10	1,993	0.50%
2022/12/20	10	11.85	0	0.00	11.70	10	2,533	0.39%
2022/12/16	1	12.30	0	0.00	12.30	1	2,618	0.04%
2022/12/15	0	0.00	10	12.60	12.65	-10	2,669	-0.37%
2022/12/13	1	12.55	0	0.00	12.50	1	2,702	0.04%
2022/12/08	0	0.00	6	12.81	12.80	-6	2,844	-0.21%
2022/12/06	0	0.00	5	12.90	12.75	-5	2,908	-0.17%
2022/12/05	0	0.00	4	13.30	13.25	-4	2,930	-0.14%
2022/12/02	2	13.40	0	0.00	13.45	2	2,986	0.07%
2022/12/01	0	0.00	17	13.24	13.15	-17	3,060	-0.56%
2022/11/29	1	12.85	0	0.00	12.85	1	3,302	0.03%
2022/11/28	4	12.70	0	0.00	12.90	4	3,896	0.10%
2022/11/25	0	0.00	5.2	12.79	12.60	-5.2	4,134	-0.13%
2022/11/23	0	0.00	10	12.65	12.65	-10	4,875	-0.21%
2022/11/22	0	0.00	0.1	12.40	12.50	-0.1	5,027	0.00%
2022/11/18	8	12.85	1	12.80	12.80	7	6,254	0.11%
2022/11/17	20	12.85	5	12.90	12.85	15	6,705	0.22%
2022/11/16	0	12.80	0	0.00	12.80	0	6,759	0.00%
2022/11/15	0	0.00	2	12.85	12.80	-2	6,915	-0.03%
2022/11/14	0	0.00	13	12.89	12.95	-13	6,935	-0.19%
2022/11/10	1	12.85	0	0.00	12.80	1	7,024	0.01%
2022/11/09	1	12.90	0	0.00	12.85	1	7,213	0.01%
2022/11/08	29	13.11	45	13.03	13.00	-16	7,223	-0.22%
2022/11/07	3	12.48	1	12.10	12.40	2	7,105	0.03%
2022/11/04	0	0.00	1	12.00	12.10	-1	6,951	-0.01%
2022/11/03	0	0.00	2	11.90	11.85	-2	6,989	-0.03%
2022/10/27	0	0.00	9	11.32	11.50	-9	7,263	-0.12%
2022/10/26	29	11.27	12	11.25	11.20	17	7,306	0.23%
2022/10/20	1	11.40	0	0.00	11.55	1	7,686	0.01%
2022/10/19	1	11.85	3	11.85	11.80	-2	7,716	-0.03%
2022/10/18	1	11.90	0	0.00	11.95	1	7,725	0.01%
2022/10/17	0	0.00	10	11.65	11.90	-10	7,773	-0.13%
2022/10/14	10	11.95	0	0.00	11.90	10	7,811	0.13%
2022/10/13	0	0.00	6	11.55	11.55	-6	7,816	-0.08%
2022/10/12	10	12.45	25	12.31	12.30	-15	7,818	-0.19%
2022/10/11	3	12.40	5	12.48	12.40	-2	7,831	-0.03%
2022/10/07	9	12.95	0	0.00	12.95	9	7,911	0.11%
2022/10/05	20	12.80	0	0.00	12.55	20	7,925	0.25%
2022/10/04	1	12.80	3	12.97	12.75	-2	7,915	-0.03%
2022/10/03	1	12.45	1	12.50	12.50	0	7,861	0.00%
2022/09/30	0	0.00	1	12.40	12.45	-1	7,877	-0.01%
2022/09/29	0	0.00	5	12.50	12.40	-5	7,875	-0.06%
2022/09/28	1	12.25	1	12.10	12.10	0	7,871	0.00%
2022/09/27	0	0.00	1	12.85	12.90	-1	7,842	-0.01%
2022/09/26	4	12.93	2	12.65	12.65	2	7,826	0.03%
2022/09/23	1	13.40	5	13.45	13.40	-4	7,802	-0.05%
2022/09/22	3	13.97	6	13.92	13.95	-3	7,778	-0.04%
2022/09/21	3	13.87	0	0.00	13.80	3	7,875	0.04%
2022/09/20	0	0.00	2	14.00	14.10	-2	7,935	-0.03%
2022/09/16	5	13.90	0	0.00	13.90	5	7,956	0.06%
2022/09/15	58	14.54	52	14.42	14.30	6	7,954	0.08%
2022/09/14	4	14.23	13	14.22	14.30	-9	7,930	-0.11%
2022/09/13	6	14.73	55	14.46	14.45	-49	7,923	-0.62%
2022/09/12	6	14.55	40	14.85	14.55	-34	7,918	-0.43%
2022/09/08	12	14.79	5	15.05	15.00	7	7,853	0.09%
2022/09/07	6	14.73	4	14.64	14.80	2	7,843	0.03%
2022/09/06	4	14.90	0	0.00	14.60	4	7,763	0.05%
2022/09/05	10	15.50	16	15.89	15.30	-6	7,670	-0.08%
2022/09/02	120	16.11	56	16.35	15.85	64	7,605	0.84%	大買/
2022/09/01	22	16.00	50	15.94	15.50	-28	7,048	-0.40%
2022/08/31	9	15.90	6	15.84	15.90	3	6,894	0.04%
2022/08/30	20	15.48	29	15.86	16.10	-9	6,706	-0.13%
2022/08/29	18	14.64	18	14.61	14.65	0	6,612	0.00%
2022/08/26	109	15.76	67	15.86	15.40	42	6,490	0.65%	大買/
2022/08/25	58	16.25	87	16.53	15.70	-29	6,247	-0.46%
2022/08/24	47	15.08	67	15.66	15.95	-20	5,302	-0.38%
2022/08/23	8	14.55	6	14.58	14.50	2	4,883	0.04%
2022/08/22	17	14.46	29.4	14.74	14.55	-12.4	4,877	-0.25%
2022/08/19	28	14.35	4	14.40	14.40	24	4,782	0.50%
2022/08/18	3	14.35	6	14.41	14.30	-3	4,992	-0.06%
2022/08/16	7	14.59	4	14.60	14.45	3	5,881	0.05%
2022/08/15	3.7	13.96	50	13.75	13.95	-46.3	5,949	-0.78%
2022/08/12	30	13.83	0	0.00	13.75	30	6,031	0.50%
2022/08/11	39	13.99	0	0.00	13.85	39	6,206	0.63%
2022/08/10	24	14.22	4	14.20	14.20	20	6,563	0.30%
2022/08/09	0	0.00	24	14.01	14.05	-24	6,499	-0.37%
2022/08/08	20	14.00	1	13.85	14.05	19	6,551	0.29%
2022/08/05	0	0.00	5	13.85	13.70	-5	6,466	-0.08%
2022/08/04	0	0.00	10	13.10	13.20	-10	6,448	-0.16%
2022/08/01	0	0.00	20	13.60	13.65	-20	6,362	-0.31%
2022/07/29	21	13.65	31	13.60	13.65	-10	6,338	-0.16%
2022/07/28	20	13.88	25	14.03	13.90	-5	6,246	-0.08%
2022/07/27	20	13.55	1	13.35	13.45	19	6,025	0.32%
2022/07/26	0	0.00	22	13.23	13.25	-22	5,985	-0.37%
2022/07/22	10	13.20	10	13.28	13.30	0	5,951	0.00%
2022/07/21	2	13.05	5	13.01	13.05	-3	5,923	-0.05%
2022/07/20	0	0.00	1	12.70	12.70	-1	5,888	-0.02%
2022/07/19	0	0.00	30	12.80	12.75	-30	5,909	-0.51%
2022/07/15	34	12.86	3	12.65	12.65	31	5,940	0.52%
2022/07/14	2	12.55	2	12.58	12.60	0	5,900	0.00%
2022/07/13	11	12.55	1.1	12.55	12.50	9.9	5,936	0.17%
2022/07/11	2	12.63	0	0.00	12.55	2	6,104	0.03%
2022/07/05	0	0.00	2	12.40	12.35	-2	6,167	-0.03%
2022/07/01	0	0.00	1	12.35	11.85	-1	6,152	-0.02%
2022/06/30	2	12.55	0	0.00	12.40	2	6,143	0.03%
2022/06/29	1	13.10	1	13.10	12.95	0	6,131	0.00%
2022/06/28	2	12.85	0	0.00	12.85	2	5,996	0.03%
2022/06/27	2	13.00	1	13.05	13.00	1	5,971	0.02%
2022/06/24	1	12.45	10	12.70	12.50	-9	5,929	-0.15%
2022/06/22	1	12.40	4	12.40	12.20	-3	5,890	-0.05%
2022/06/21	1	12.50	0	0.00	12.60	1	5,875	0.02%
2022/06/17	2	12.48	0	0.00	12.45	2	5,839	0.03%
2022/06/16	8	13.05	4	12.95	12.75	4	5,843	0.07%
2022/06/15	4	12.98	0	0.00	12.95	4	5,791	0.07%
2022/06/13	2	13.60	0	0.00	13.30	2	5,787	0.03%
2022/06/10	1	13.85	0	0.00	13.75	1	5,753	0.02%
2022/06/09	1	14.20	1	14.15	14.15	0	5,790	0.00%
2022/06/08	5	14.26	4	14.18	13.95	1	5,874	0.02%
2022/06/07	57	14.14	60	14.30	14.00	-3	5,809	-0.05%
2022/06/06	2	13.70	0	0.00	13.65	2	5,475	0.04%
2022/05/31	2	13.65	0	0.00	13.65	2	5,471	0.04%
2022/05/30	2	13.70	4	13.70	13.70	-2	5,433	-0.04%
2022/05/27	1	13.60	2	13.60	13.60	-1	5,370	-0.02%
2022/05/26	11	13.99	12	13.82	13.80	-1	5,304	-0.02%
2022/05/25	19	13.78	4	13.93	13.70	15	5,066	0.30%
2022/05/24	6	14.51	6	14.27	13.50	0	4,802	0.00%
2022/05/23	4	13.54	11	14.04	14.15	-7	4,071	-0.17%
2022/05/20	12	13.23	4	13.05	12.90	8	3,816	0.21%
2022/05/19	2	13.00	4	12.90	13.25	-2	3,694	-0.05%
2022/05/18	15	12.56	6	13.22	13.25	9	3,523	0.26%
2022/05/17	2	12.00	2	12.10	12.05	0	3,108	0.00%
2022/05/16	3	12.40	0	0.00	12.05	3	3,118	0.10%
2022/05/12	0	0.00	1	12.40	11.85	-1	3,064	-0.03%
2022/05/10	2	11.88	0	0.00	12.10	2	3,050	0.07%
2022/05/09	1	11.80	0	0.00	11.70	1	3,073	0.03%
2022/05/06	3	12.20	0	0.00	12.10	3	3,066	0.10%
2022/04/29	1	12.30	0	0.00	12.30	1	3,218	0.03%
2022/04/27	6	12.34	2	12.30	12.30	4	3,288	0.12%
2022/04/26	16	12.90	0	0.00	12.80	16	3,294	0.49%
2022/04/25	6	13.05	0	0.00	12.95	6	3,369	0.18%
2022/04/22	1	13.60	2	13.53	13.55	-1	3,462	-0.03%
2022/04/21	3	13.87	4	13.93	13.85	-1	3,518	-0.03%
2022/04/20	17	14.19	0	0.00	13.90	17	3,531	0.48%
2022/04/19	3	14.20	5	14.20	14.15	-2	3,545	-0.06%
2022/04/18	23	14.70	26	14.91	14.55	-3	3,609	-0.08%
2022/04/15	5	13.65	0	0.00	13.90	5	3,442	0.15%
2022/04/12	0	0.00	1	13.35	13.10	-1	4,096	-0.02%
2022/04/11	3	13.20	0	0.00	13.10	3	4,197	0.07%
2022/04/06	2	13.90	0	0.00	14.15	2	5,137	0.04%
2022/04/01	1	13.90	3	14.03	13.90	-2	5,280	-0.04%
2022/03/30	0	0.00	4	14.38	14.20	-4	5,507	-0.07%
2022/03/25	0	0.00	12	14.10	14.05	-12	5,895	-0.20%
2022/03/24	2	14.10	1	14.20	14.20	1	6,044	0.02%
2022/03/23	2	14.35	1	14.35	14.25	1	6,153	0.02%
2022/03/22	1	14.25	0	0.00	14.20	1	6,318	0.02%
2022/03/21	15	14.41	0	0.00	14.35	15	6,696	0.22%
2022/03/18	26	14.40	0	0.00	14.35	26	7,648	0.34%
2022/03/17	0	14.40	7	14.39	14.30	-7	7,767	-0.09%
2022/03/15	11	14.22	0	0.00	14.10	11	8,879	0.12%
2022/03/14	5	14.85	2	14.73	14.75	3	9,054	0.03%
2022/03/11	18	15.18	3	15.20	15.40	15	8,975	0.17%
2022/03/10	1	14.30	5	14.40	14.50	-4	8,787	-0.05%
2022/03/08	0	0.00	5	13.20	13.05	-5	8,868	-0.06%
2022/03/07	5	12.75	0	0.00	12.90	5	8,818	0.06%
2022/03/02	0.1	13.70	0	0.00	13.65	0.1	8,833	0.00%
2022/02/24	4.1	13.48	0	0.00	13.40	4.1	8,876	0.05%
2022/02/22	4	14.00	0	0.00	13.90	4	8,825	0.05%
2022/02/21	0.2	14.29	1	14.35	14.35	-0.8	8,801	-0.01%
2022/02/18	2	14.35	0	0.00	14.40	2	8,798	0.02%
2022/02/17	1	14.80	4	14.65	14.45	-3	8,778	-0.03%
2022/02/16	1	14.80	0	0.00	14.70	1	8,769	0.01%
2022/02/15	4	14.41	3	14.75	14.45	1	8,745	0.01%
2022/02/14	3	14.03	14	14.12	14.10	-11	8,749	-0.13%
2022/02/11	7	14.70	0	0.00	14.60	7	8,729	0.08%
2022/02/10	2	15.15	1	14.85	14.80	1	8,718	0.01%
2022/02/09	1	15.05	1	14.85	14.95	0	8,689	0.00%
2022/02/08	10	14.48	3	14.60	14.50	7	8,653	0.08%
2022/02/07	1	13.30	23	13.97	14.40	-22	8,637	-0.25%
2022/01/26	0	0.00	2	14.20	14.15	-2	8,577	-0.02%
2022/01/24	2	14.65	35	14.04	14.50	-33	8,529	-0.39%
2022/01/21	4	14.60	11	14.70	14.55	-7	8,479	-0.08%
2022/01/20	1	14.95	5	15.05	15.20	-4	8,424	-0.05%
2022/01/19	8	15.20	0	0.00	15.25	8	8,418	0.10%
2022/01/18	9	15.59	10	15.60	15.40	-1	8,385	-0.01%
2022/01/17	16	15.52	15	15.95	16.15	1	8,281	0.01%
2022/01/14	4	14.48	0	0.00	14.80	4	8,150	0.05%
2022/01/13	3	15.12	3	15.10	15.15	0	8,044	0.00%
2022/01/12	0	0.00	4	15.83	15.50	-4	7,967	-0.05%
2022/01/11	15	15.78	8	15.38	15.40	7	7,881	0.09%
2022/01/10	6	15.78	1	16.00	16.20	5	7,734	0.06%
2022/01/07	15	16.91	1	16.45	16.60	14	7,596	0.18%
2022/01/06	23.2	18.13	4	18.10	18.05	19.2	7,325	0.26%
2022/01/05	35	19.47	69	19.42	18.95	-34	7,129	-0.48%
2022/01/04	39	18.80	4	18.61	18.90	35	6,818	0.51%
2022/01/03	15	19.23	6	19.43	18.85	9	6,724	0.13%
2021/12/30	49.1	20.05	37	20.85	20.30	12.1	6,467	0.19%
2021/12/29	10	20.06	7	20.24	20.40	3	5,980	0.05%
2021/12/28	10	19.29	8	19.31	19.30	2	5,674	0.04%
2021/12/27	8	19.83	1	19.85	19.70	7	5,504	0.13%
2021/12/24	3	19.33	14	19.62	19.70	-11	5,393	-0.20%
2021/12/23	5	19.00	4	19.16	19.25	1	5,230	0.02%
2021/12/22	29	19.20	4	19.26	19.15	25	5,115	0.49%
2021/12/21	0	0.00	7	18.20	18.60	-7	4,899	-0.14%
2021/12/20	19	17.45	19.5	17.81	17.70	-0.5	4,779	-0.01%
2021/12/17	36	19.10	7.5	18.84	18.30	28.5	4,599	0.62%
2021/12/16	31	18.83	15	18.95	18.80	16	4,456	0.36%
2021/12/15	106	19.10	309	18.70	19.10	-203	4,262	-4.76%	大買/大賣/鉅額交易
2021/12/14	370	19.54	98	19.73	20.20	272	3,860	7.05%	大買/鉅額交易
2021/12/13	11	18.60	29	18.60	18.60	-18	2,868	-0.63%
2021/12/10	68	16.25	29	16.70	16.95	39	2,728	1.43%
2021/12/09	19	15.31	25	15.38	15.45	-6	2,147	-0.28%
2021/12/08	3	14.03	27	13.93	14.05	-24	1,511	-1.59%
2021/12/02	11	12.55	1	12.75	13.00	10	1,187	0.84%
2021/11/30	30	12.10	3	12.02	12.05	27	1,062	2.54%
2021/11/29	9	12.15	24	11.93	11.90	-15	1,054	-1.42%
2021/11/26	7	12.41	0	0.00	12.30	7	1,030	0.68%
2021/11/25	25	12.74	1	12.85	12.85	24	982	2.44%
2021/11/23	0	0.00	20	12.15	12.20	-20	887	-2.25%
2021/11/19	3	12.15	10	12.25	12.25	-7	878	-0.80%
2021/11/12	0	0.00	1	12.25	12.10	-1	838	-0.12%
2021/11/11	1	12.20	0	0.00	12.20	1	837	0.12%
2021/11/09	4	12.05	0	0.00	12.05	4	820	0.49%
2021/11/08	1	12.05	2	12.03	12.10	-1	827	-0.12%
2021/11/05	1	11.85	2	11.95	12.00	-1	827	-0.12%
2021/11/02	0	0.00	1.5	11.90	11.90	-1.5	809	-0.19%
2021/11/01	2	11.83	1	11.85	12.10	1	795	0.13%
2021/10/29	0	0.00	2	11.80	11.80	-2	788	-0.25%
2021/10/25	1	11.35	0	0.00	11.45	1	736	0.14%
2021/10/15	8	11.38	0	0.00	11.30	8	829	0.96%
2021/10/14	1	11.40	0	0.00	11.40	1	829	0.12%
2021/10/12	4	11.19	3	11.30	11.10	1	828	0.12%
2021/10/08	0	0.00	1	11.00	11.40	-1	809	-0.12%
2021/10/05	0	0.00	2	10.55	10.55	-2	854	-0.23%
2021/10/04	5	10.60	16	10.61	10.50	-11	867	-1.27%
2021/10/01	6	10.85	96	10.85	10.75	-90	871	-10.32%
2021/09/30	4	10.81	0	0.00	10.85	4	862	0.46%
2021/09/29	2	10.85	3	11.00	10.90	-1	868	-0.12%
2021/09/23	2	10.35	0	0.00	10.30	2	900	0.22%
2021/09/22	0	0.00	5	10.50	10.30	-5	930	-0.54%
2021/09/16	3	10.48	0	0.00	10.50	3	954	0.31%
2021/09/14	8	10.56	0	0.00	10.55	8	969	0.83%
2021/09/13	15	10.63	1	10.60	10.60	14	982	1.42%
2021/09/09	1	10.45	0	0.00	10.40	1	1,022	0.10%
2021/09/06	1	10.55	0	0.00	10.45	1	1,050	0.10%
2021/09/01	14	10.70	0	0.00	10.70	14	1,095	1.28%
2021/08/23	3	10.35	0	0.00	10.55	3	1,266	0.24%
2021/08/16	1	10.65	0	0.00	10.65	1	1,518	0.07%
2021/08/13	1	10.80	0	0.00	10.80	1	1,519	0.07%
2021/08/12	2	11.15	0	0.00	11.15	2	1,520	0.13%
2021/08/11	11	11.51	5	11.60	11.50	6	1,533	0.39%
2021/08/10	0	0.00	2	11.90	11.65	-2	1,568	-0.13%
2021/08/09	2	11.75	4	11.75	11.75	-2	1,629	-0.12%
2021/08/06	3	11.85	0	0.00	11.85	3	1,711	0.18%
2021/08/04	0	0.00	1	11.90	11.90	-1	1,872	-0.05%
2021/07/27	0	0.00	1	12.10	12.10	-1	2,195	-0.05%
2021/07/26	1	12.25	1	12.20	12.25	0	2,252	0.00%
2021/07/22	1	11.70	0	0.00	11.75	1	2,326	0.04%
2021/07/21	2	11.90	0	0.00	11.70	2	2,378	0.08%
2021/07/14	0	0.00	4	12.10	12.00	-4	2,699	-0.15%
2021/07/13	3	12.45	2	12.45	12.15	1	2,913	0.03%
2021/07/12	0	0.00	2	12.65	12.55	-2	2,946	-0.07%
2021/07/08	5	12.20	0	0.00	12.10	5	3,033	0.16%
2021/07/05	5	12.10	0	0.00	12.15	5	3,328	0.15%
2021/07/02	23	12.08	0	0.00	12.00	23	3,463	0.66%
2021/07/01	8	12.06	0	0.00	12.00	8	3,641	0.22%
2021/06/28	4	12.15	0	0.00	12.10	4	3,739	0.11%
2021/06/25	0	0.00	10	12.35	12.30	-10	3,780	-0.26%
2021/06/24	1	12.30	0	0.00	12.30	1	3,973	0.03%
2021/06/23	3	12.10	0	0.00	12.25	3	4,054	0.07%
2021/06/22	0	0.00	1	12.40	12.20	-1	4,090	-0.02%
2021/06/21	0	0.00	8	12.34	12.30	-8	4,139	-0.19%
2021/06/18	1	12.85	0	0.00	12.75	1	4,421	0.02%
2021/06/17	0	0.00	2	12.90	12.85	-2	4,820	-0.04%
2021/06/16	0	0.00	22	12.97	12.80	-22	4,924	-0.45%
2021/06/11	3	13.15	9	12.97	12.95	-6	5,117	-0.12%
2021/06/09	3	12.82	7	12.75	12.80	-4	5,114	-0.08%
2021/06/08	0	0.00	8	12.73	12.75	-8	5,111	-0.16%
2021/06/07	8	12.71	2	12.80	12.70	6	5,113	0.12%
2021/06/04	33	13.04	0	0.00	12.90	33	5,102	0.65%
2021/06/03	0	0.00	2	13.05	13.05	-2	5,096	-0.04%
2021/06/02	21	13.08	16	13.06	13.00	5	5,089	0.10%
2021/06/01	14	13.10	26	13.14	13.20	-12	5,080	-0.24%
2021/05/31	10	13.03	5	12.94	12.90	5	5,058	0.10%
2021/05/28	3	13.18	0	0.00	13.15	3	5,020	0.06%
2021/05/27	9	13.02	0	0.00	12.90	9	4,992	0.18%
2021/05/26	0	0.00	9	13.25	13.25	-9	4,940	-0.18%
2021/05/25	2	12.15	0	0.00	12.25	2	4,848	0.04%
2021/05/24	7	11.75	0	0.00	11.95	7	4,842	0.14%
2021/05/21	4	11.65	0	0.00	11.70	4	4,853	0.08%
2021/05/20	10	11.50	38	11.75	11.45	-28	4,884	-0.57%
2021/05/19	5	11.68	0	0.00	11.70	5	4,880	0.10%
2021/05/18	55	11.46	15	11.42	11.85	40	4,881	0.82%
2021/05/17	16	10.79	0	0.00	10.80	16	4,852	0.33%
2021/05/14	7	12.54	0	0.00	11.90	7	4,802	0.15%
2021/05/13	6	11.05	5	12.20	12.25	1	4,726	0.02%
2021/05/12	10	11.99	23	12.37	11.80	-13	4,666	-0.28%
2021/05/11	3	13.47	25	13.48	13.00	-22	4,585	-0.48%
2021/05/10	10	13.76	2	14.05	14.05	8	4,508	0.18%
2021/05/07	1	13.45	1	13.45	13.45	0	4,449	0.00%
2021/05/06	5	13.30	25	13.01	13.15	-20	4,442	-0.45%
2021/05/05	16	13.09	50	13.05	12.90	-34	4,423	-0.77%
2021/05/04	1	12.75	12	12.49	12.75	-11	4,451	-0.25%
2021/05/03	1	14.00	5	13.65	13.65	-4	4,396	-0.09%
2021/04/28	11	14.40	26	14.29	14.45	-15	4,328	-0.35%
2021/04/27	17	14.69	1	14.75	14.50	16	4,320	0.37%
2021/04/26	3	14.43	2	14.50	14.40	1	4,278	0.02%
2021/04/23	6	14.30	10	14.10	14.35	-4	4,232	-0.09%
2021/04/22	1	14.10	115	14.29	14.00	-114	4,220	-2.70%	大賣/鉅額交易
2021/04/21	18	14.63	1	14.60	14.55	17	4,150	0.41%
2021/04/20	60	14.83	3	14.83	14.85	57	4,164	1.37%
2021/04/19	22	14.88	20	15.09	15.10	2	4,136	0.05%
2021/04/16	3	14.08	41	14.20	14.35	-38	3,937	-0.97%
2021/04/15	8	14.13	6	14.05	14.05	2	3,908	0.05%
2021/04/14	5	13.69	24	14.14	14.00	-19	3,919	-0.48%
2021/04/13	62	14.53	0	0.00	14.15	62	3,905	1.59%
2021/04/12	7	14.62	8	14.52	14.70	-1	3,861	-0.03%
2021/04/09	5	14.04	0	0.00	14.15	5	3,825	0.13%
2021/04/08	6	14.69	2	14.45	14.40	4	3,830	0.10%
2021/04/07	19	13.96	35	14.06	14.75	-16	3,766	-0.42%
2021/04/06	15	13.72	0	0.00	13.65	15	3,785	0.40%
2021/04/01	16	13.76	2	13.85	13.60	14	4,140	0.34%
2021/03/31	0	0.00	27	13.82	13.80	-27	4,304	-0.63%
2021/03/30	0	0.00	11	13.94	13.80	-11	4,279	-0.26%
2021/03/29	16	13.99	15	14.08	13.90	1	4,259	0.02%
2021/03/26	0	0.00	12	13.86	13.95	-12	4,131	-0.29%
2021/03/25	8	13.00	0	0.00	13.05	8	4,124	0.19%
2021/03/24	19	13.25	5	13.20	13.35	14	4,184	0.33%
2021/03/23	111	13.68	3	13.20	13.10	108	4,180	2.58%	大買/鉅額交易
2021/03/22	13	13.48	26	13.14	14.10	-13	3,908	-0.33%
2021/03/19	22	12.54	20	12.70	12.85	2	3,546	0.06%
2021/03/18	0	0.00	3	12.30	12.30	-3	3,497	-0.09%
2021/03/17	7	12.57	1	12.20	12.50	6	3,543	0.17%
2021/03/16	5	11.65	0	0.00	11.90	5	3,677	0.14%
2021/03/12	5	11.47	0	0.00	11.45	5	4,020	0.12%
2021/03/11	0	0.00	3	11.40	11.45	-3	4,040	-0.07%
2021/03/08	0	0.00	2	11.55	11.45	-2	4,202	-0.05%
2021/03/05	0	0.00	3	11.70	11.65	-3	4,232	-0.07%
2021/03/02	4	12.05	0	0.00	11.65	4	4,294	0.09%
2021/02/25	4	12.05	0	0.00	12.00	4	4,293	0.09%
2021/02/23	2	12.15	0	0.00	12.15	2	4,297	0.05%
2021/02/22	9	12.04	0	0.00	12.00	9	4,300	0.21%
2021/02/19	4	11.80	8	11.75	11.95	-4	4,272	-0.09%
2021/02/18	8	11.58	0	0.00	11.85	8	4,262	0.19%
2021/02/17	4	11.25	0	0.00	11.25	4	4,249	0.09%
2021/02/04	0	0.00	1	11.50	11.35	-1	4,266	-0.02%
2021/02/03	1	11.55	1	11.45	11.50	0	4,258	0.00%
2021/02/02	1	11.35	2	11.30	11.40	-1	4,244	-0.02%
2021/02/01	2	11.40	0	0.00	11.25	2	4,234	0.05%
2021/01/27	10	11.80	0	0.00	11.80	10	4,178	0.24%
2021/01/26	5	11.85	0	0.00	11.80	5	4,159	0.12%
2021/01/21	0	0.00	17	11.16	11.25	-17	4,036	-0.42%
2021/01/20	0	0.00	11	11.19	11.05	-11	4,009	-0.27%
2021/01/18	1	11.50	0	0.00	11.90	1	3,955	0.03%
2021/01/13	5	12.95	0	0.00	12.70	5	3,945	0.13%
2021/01/12	0	0.00	8	12.19	12.65	-8	3,857	-0.21%
2021/01/08	0	0.00	9	11.91	11.90	-9	3,764	-0.24%
2021/01/07	0	0.00	5	11.90	12.05	-5	3,730	-0.13%
2021/01/06	32	11.90	2	12.25	11.90	30	3,686	0.81%
2021/01/05	6	12.78	0	0.00	12.65	6	3,585	0.17%
2021/01/04	35	13.25	10	13.13	13.10	25	3,512	0.71%
2020/12/31	3	13.05	28	13.10	13.20	-25	3,432	-0.73%
2020/12/30	12	12.91	0	0.00	12.90	12	3,356	0.36%
2020/12/29	12	13.61	5	13.61	13.20	7	3,275	0.21%
2020/12/28	56	12.91	11	13.48	13.55	45	3,069	1.47%
2020/12/25	0	0.00	4	12.35	12.35	-4	2,664	-0.15%
2020/12/23	2	10.95	0	0.00	11.20	2	2,415	0.08%
2020/12/22	2	11.60	4	11.30	11.25	-2	2,390	-0.08%
2020/12/21	5	12.01	0	0.00	11.95	5	2,337	0.21%
2020/12/18	5	11.80	9	12.03	11.85	-4	2,268	-0.18%
2020/12/17	3	11.72	3	11.77	11.70	0	2,167	0.00%
2020/12/15	10	11.45	7.2	11.46	11.20	2.8	2,116	0.13%
2020/12/14	3	11.53	10	11.73	11.65	-7	2,065	-0.34%
2020/12/11	2	11.33	12	11.48	11.40	-10	2,005	-0.50%
2020/12/10	10	11.92	28	11.63	12.00	-18	1,874	-0.96%
2020/12/09	27	11.64	4	11.20	11.85	23	1,612	1.43%
2020/12/08	6	10.60	0	0.00	10.80	6	1,382	0.43%
2020/12/07	10	9.95	2	10.00	9.97	8	1,281	0.62%
2020/12/03	0	0.00	0	10.30	9.95	0	1,269	0.00%
2020/12/02	0	0.00	2	10.20	10.20	-2	1,232	-0.16%
2020/12/01	2	9.88	0	0.00	9.94	2	1,124	0.18%
2020/11/30	0	0.00	5	9.81	9.83	-5	1,095	-0.46%
2020/11/27	3	9.68	2	9.64	9.64	1	1,048	0.10%
2020/11/26	0	0.00	5	9.49	9.49	-5	1,008	-0.50%
2020/11/25	0	0.00	5	9.46	9.45	-5	1,009	-0.50%
2020/11/24	2	9.47	0	0.00	9.44	2	1,004	0.20%
2020/11/23	0	0.00	11	9.54	9.50	-11	992	-1.11%
2020/11/19	2	9.44	0	0.00	9.40	2	946	0.21%
2020/11/17	0	0.00	1	9.22	9.22	-1	907	-0.11%
2020/11/16	11	9.18	0	0.00	9.12	11	922	1.19%
2020/11/13	5	9.04	16	9.32	9.35	-11	927	-1.19%
2020/11/12	7	9.07	10	9.07	9.06	-3	962	-0.31%
2020/11/11	13	8.96	0	0.00	8.96	13	997	1.30%
2020/11/02	1	8.80	0	0.00	8.80	1	1,044	0.10%
2020/10/26	0	0.00	2	9.06	9.06	-2	1,123	-0.18%
2020/10/22	0	0.00	8	8.87	9.42	-8	1,115	-0.72%
2020/10/20	2	8.80	0	0.00	8.79	2	1,073	0.19%
2020/10/16	0	0.00	9	8.90	8.83	-9	1,083	-0.83%
2020/10/15	0	0.00	1	8.90	8.91	-1	1,086	-0.09%
2020/10/12	0	0.00	25	8.90	8.78	-25	1,098	-2.27%
2020/10/08	0	0.00	5	8.89	8.94	-5	1,108	-0.45%
2020/10/07	12	8.93	0	0.00	8.95	12	1,106	1.08%
2020/10/06	15	9.01	0	0.00	9.01	15	1,116	1.34%
2020/09/30	5	9.00	0	0.00	8.99	5	1,145	0.44%
2020/09/29	1	8.99	0	0.00	8.97	1	1,166	0.09%
2020/09/23	0	0.00	10	9.33	9.21	-10	1,223	-0.82%
2020/09/22	0	0.00	15	9.42	9.34	-15	1,302	-1.15%
2020/09/18	5	9.44	43	9.46	9.45	-38	1,395	-2.72%
2020/09/16	7	9.27	0	0.00	9.22	7	1,381	0.51%
2020/09/11	41	9.18	2	9.17	9.19	39	1,390	2.80%
2020/09/10	8	9.50	0	0.00	9.47	8	1,360	0.59%
2020/09/09	5	9.45	0	0.00	9.52	5	1,357	0.37%
2020/09/08	0	0.00	59	9.64	9.43	-59	1,351	-4.36%
2020/09/07	0	0.00	12	9.36	9.36	-12	1,327	-0.90%
2020/09/04	12	9.22	1	9.23	9.27	11	1,327	0.83%
2020/09/03	11	9.33	1	9.31	9.33	10	1,332	0.75%
2020/09/02	7	9.33	0	0.00	9.31	7	1,320	0.53%
2020/09/01	9	9.33	0	0.00	9.35	9	1,341	0.67%
2020/08/28	10	9.17	0	0.00	9.21	10	1,413	0.71%
2020/08/27	0	0.00	2	9.23	9.26	-2	1,412	-0.14%
2020/08/26	14	9.24	0	0.00	9.20	14	1,409	0.99%
2020/08/24	19	9.15	0	0.00	9.13	19	1,406	1.35%
2020/08/18	9	9.75	43	9.62	9.72	-34	1,366	-2.49%
2020/08/17	0	0.00	144	9.36	9.50	-144	1,294	-11.12%	大賣/鉅額交易
2020/08/14	0	9.15	6	9.15	9.15	-6	1,249	-0.48%
2020/08/13	1	9.07	0	0.00	9.04	1	1,253	0.08%
2020/08/12	21	9.11	50	9.10	8.98	-29	1,282	-2.26%
2020/08/10	0	0.00	2	9.23	9.23	-2	1,289	-0.16%
2020/08/06	0	0.00	8	9.28	9.28	-8	1,310	-0.61%
2020/08/04	10	9.30	0	0.00	9.29	10	1,313	0.76%
2020/08/03	3	9.33	0	0.00	9.31	3	1,311	0.23%
2020/07/31	7	9.45	0	0.00	9.48	7	1,310	0.53%
2020/07/30	22	9.35	0	0.00	9.65	22	1,308	1.68%
2020/07/29	1	8.97	0	0.00	9.60	1	1,267	0.08%
2020/07/27	1	9.16	0	0.00	9.17	1	1,267	0.08%
2020/07/22	1	9.78	0	0.00	9.61	1	1,325	0.08%
2020/07/17	1	9.33	0	0.00	9.34	1	1,331	0.08%
2020/07/15	1	9.67	0	0.00	9.61	1	1,353	0.07%
2020/07/13	1	9.80	0	0.00	9.79	1	1,491	0.07%
2020/07/09	10	10.10	0	0.00	10.05	10	1,495	0.67%
2020/07/08	2	10.15	1	10.10	10.20	1	1,483	0.07%
2020/07/06	20	10.20	8	10.21	10.15	12	1,459	0.82%
2020/07/03	13	10.10	1	10.15	10.10	12	1,449	0.83%
2020/07/02	3	10.20	0	0.00	10.15	3	1,448	0.21%
2020/07/01	10	10.35	4	9.94	10.40	6	1,421	0.42%
2020/06/30	4	10.20	3	9.98	9.90	1	1,334	0.07%
2020/06/29	0	0.00	61	9.39	10.05	-61	1,280	-4.76%
2020/06/24	4	9.18	0	0.00	9.17	4	1,225	0.33%
2020/06/23	0	0.00	1	9.22	9.22	-1	1,235	-0.08%
2020/06/22	0	0.00	18	9.26	9.26	-18	1,236	-1.46%
2020/06/17	1	9.30	5	9.41	9.30	-4	1,244	-0.32%
2020/06/16	7	9.23	0	0.00	9.23	7	1,262	0.55%
2020/06/12	4	9.24	0	0.00	9.29	4	1,316	0.30%
2020/06/11	0	0.00	20	9.72	9.52	-20	1,329	-1.50%
2020/06/05	20	10.25	6	9.90	10.25	14	1,390	1.01%
2020/06/04	5	9.69	5	9.69	9.98	0	1,353	0.00%
2020/06/03	0	0.00	1	9.59	9.65	-1	1,359	-0.07%
2020/05/28	1	9.45	0	0.00	9.43	1	1,379	0.07%
2020/05/27	0	0.00	1	9.58	9.57	-1	1,385	-0.07%
2020/05/26	0	0.00	1	9.62	9.62	-1	1,394	-0.07%
2020/05/25	1	9.59	0	0.00	9.55	1	1,392	0.07%
2020/05/21	0	0.00	1	9.90	9.90	-1	1,408	-0.07%
2020/05/19	0	0.00	21	9.95	9.95	-21	1,410	-1.49%
2020/05/18	0	0.00	15	10.09	10.10	-15	1,390	-1.08%
2020/05/13	0	0.00	20	9.86	9.99	-20	1,359	-1.47%
2020/05/12	0	0.00	20	9.88	9.88	-20	1,359	-1.47%
2020/05/11	1	9.71	0	0.00	9.90	1	1,359	0.07%
2020/05/04	0	0.00	10	9.90	9.90	-10	1,394	-0.72%
2020/04/30	0	0.00	3	10.25	10.15	-3	1,400	-0.21%
2020/04/29	3	10.40	0	0.00	10.40	3	1,407	0.21%
2020/04/28	0	0.00	1	9.89	9.72	-1	1,366	-0.07%
2020/04/27	10	9.65	0	0.00	9.68	10	1,420	0.70%
2020/04/20	0	0.00	3	9.84	9.82	-3	1,554	-0.19%
2020/04/17	6	9.81	35	9.87	9.81	-29	1,546	-1.88%
2020/04/16	15	8.90	0	0.00	9.86	15	1,494	1.00%
2020/04/15	5	8.49	0	0.00	8.97	5	1,432	0.35%
2020/04/10	0	8.32	0	0.00	8.22	0	1,415	0.00%
2020/04/08	0	0.00	10	8.20	8.20	-10	1,428	-0.70%
2020/04/07	1	7.88	3	7.95	7.91	-2	1,418	-0.14%
2020/03/27	0	0.00	2	7.17	7.10	-2	1,424	-0.14%
2020/03/26	2	7.02	10	7.05	7.11	-8	1,412	-0.57%
2020/03/23	16	6.39	5	6.12	6.40	11	1,408	0.78%
2020/03/20	0	0.00	5	6.71	6.72	-5	1,406	-0.36%
2020/03/19	0	0.00	1	6.36	6.24	-1	1,397	-0.07%
2020/03/17	10	6.81	0	0.00	6.50	10	1,359	0.74%
2020/03/16	10	7.10	0	0.00	7.16	10	1,354	0.74%
2020/03/13	10	7.31	5	7.40	7.55	5	1,343	0.37%
2020/03/09	20	9.51	0	0.00	9.30	20	1,259	1.59%
2020/03/06	2	9.95	0	0.00	9.97	2	1,257	0.16%
2020/03/04	0	0.00	1	9.94	9.94	-1	1,300	-0.08%
2020/03/03	1	10.05	0	0.00	10.05	1	1,337	0.07%
2020/02/25	31	10.35	0	0.00	10.40	31	1,550	2.00%
2020/02/24	20	10.55	0	0.00	10.55	20	1,537	1.30%
2020/02/21	0	0.00	1	10.75	10.80	-1	1,537	-0.07%
2020/02/20	1.3	10.81	0	0.00	10.90	1.3	1,535	0.08%
2020/02/14	20	10.95	0	0.00	10.90	20	1,549	1.29%
2020/02/11	2	11.10	0	0.00	11.25	2	1,566	0.13%
2020/02/05	2	10.63	0	0.00	10.60	2	1,709	0.12%
2020/02/03	0	0.00	1	10.30	10.30	-1	1,687	-0.06%
2020/01/30	23	11.15	0	0.00	11.40	23	1,648	1.40%
2020/01/20	5	12.35	0	0.00	12.35	5	1,590	0.31%
2020/01/17	10	12.70	0	0.00	12.65	10	1,584	0.63%
2020/01/15	6	12.25	0	0.00	12.20	6	1,450	0.41%
2020/01/14	0	0.00	2	12.25	12.30	-2	1,452	-0.14%
2020/01/13	2	12.30	0	0.00	12.30	2	1,455	0.14%
2020/01/08	0	0.00	3	12.05	12.00	-3	1,447	-0.21%
2020/01/02	0	0.00	2	12.20	12.30	-2	1,692	-0.12%
2019/12/31	0	0.00	2	12.20	12.20	-2	1,690	-0.12%
2019/12/30	1	12.30	10	12.28	12.30	-9	1,685	-0.53%
2019/12/27	13	12.34	0	0.00	12.45	13	1,685	0.77%
2019/12/20	0	0.00	2	12.10	12.05	-2	1,684	-0.12%
2019/12/19	0	0.00	1	12.20	12.15	-1	1,683	-0.06%
2019/12/18	9	12.25	0	0.00	12.25	9	1,676	0.54%
2019/12/09	8	12.30	0	0.00	12.35	8	1,632	0.49%
2019/12/05	2	12.45	0	0.00	12.50	2	1,626	0.12%
2019/12/02	0.1	12.80	10	12.75	12.80	-9.9	1,687	-0.59%
2019/11/29	0	0.00	10	12.55	12.45	-10	1,651	-0.61%
2019/11/28	0	0.00	1	12.75	12.60	-1	1,649	-0.06%
2019/11/27	1	12.70	0	0.00	12.85	1	1,610	0.06%
2019/11/26	0	0.00	5	12.40	12.35	-5	1,508	-0.33%
2019/11/25	5	12.50	0	0.00	12.65	5	1,444	0.35%
2019/11/18	0	0.00	2	12.00	11.95	-2	1,373	-0.15%
2019/11/15	0	0.00	5	11.95	11.95	-5	1,370	-0.36%
2019/11/14	20	11.86	5	11.95	11.85	15	1,374	1.09%
2019/11/06	0	0.00	23	12.99	13.00	-23	1,290	-1.78%
2019/11/01	0	0.00	1	11.95	11.90	-1	1,177	-0.08%
2019/10/30	1	12.00	0	0.00	11.95	1	1,200	0.08%
2019/10/28	0	0.00	2	11.95	11.95	-2	1,233	-0.16%
2019/10/25	2	12.05	0	0.00	12.00	2	1,266	0.16%
2019/10/24	0	0.00	1	12.25	12.25	-1	1,276	-0.08%
2019/10/18	0	0.00	34	12.55	12.60	-34	1,744	-1.95%
2019/10/17	0	0.00	104	12.30	12.30	-104	1,732	-6.00%	大賣/鉅額交易
2019/10/14	1	12.70	0	0.00	12.50	1	1,731	0.06%
2019/10/02	0	0.00	4	11.63	11.65	-4	1,537	-0.26%
2019/10/01	2	11.70	0	0.00	11.70	2	1,554	0.13%
2019/09/27	8	11.70	1	11.70	11.70	7	1,554	0.45%
2019/09/26	0	0.00	1	11.85	11.80	-1	1,555	-0.06%
2019/09/23	1	12.35	0	0.00	12.35	1	1,545	0.06%
2019/09/18	3	12.10	0	0.00	12.25	3	1,560	0.19%
2019/09/06	0	0.00	12	12.45	12.40	-12	1,560	-0.77%
2019/09/04	1	12.55	0	0.00	12.70	1	1,545	0.06%
2019/08/28	4	11.65	0	0.00	11.70	4	1,509	0.26%
2019/08/26	4	11.65	0	0.00	11.70	4	1,594	0.25%
2019/08/05	4	11.80	0	0.00	11.80	4	1,656	0.24%
2019/08/02	2	12.15	1	12.15	12.15	1	1,649	0.06%
2019/07/30	2	12.53	0	0.00	12.45	2	1,631	0.12%
2019/07/26	0	0.00	20	13.20	13.15	-20	1,571	-1.27%
2019/07/25	7	13.17	1	13.30	13.15	6	1,544	0.39%
2019/07/24	16	13.56	16	13.63	13.60	0	1,482	0.00%
2019/07/23	13	12.35	2	12.40	13.20	11	1,278	0.86%
2019/07/17	1	12.20	0	0.00	12.10	1	1,109	0.09%
2019/07/16	1	12.20	1	12.35	12.30	0	1,106	0.00%
2019/07/11	2	11.85	0	0.00	12.00	2	1,097	0.18%
2019/07/09	6	12.03	0	0.00	11.90	6	1,119	0.54%
2019/07/02	0	0.00	3	11.95	11.95	-3	1,284	-0.23%
2019/06/28	7	11.90	0	0.00	11.90	7	1,322	0.53%
2019/06/27	0	0.00	66	11.80	11.90	-66	1,395	-4.73%
2019/06/26	2	11.50	0	0.00	11.50	2	1,403	0.14%
2019/06/25	1	11.75	0	0.00	11.60	1	1,420	0.07%
2019/06/11	0	0.00	18	11.87	11.85	-18	1,998	-0.90%
2019/06/06	1	12.20	4	12.03	11.95	-3	2,302	-0.13%
2019/06/05	0	0.00	10	12.25	12.25	-10	2,323	-0.43%
2019/06/03	0	0.00	2	12.45	12.25	-2	2,389	-0.08%
2019/05/31	3.1	12.42	7	12.50	12.50	-3.9	2,381	-0.16%
2019/05/30	1	12.05	2	11.83	11.80	-1	2,339	-0.04%
2019/05/29	7	11.52	0	0.00	12.10	7	2,382	0.29%
2019/05/28	3	10.65	10	10.67	11.00	-7	2,364	-0.30%
2019/05/27	1	10.60	0	0.00	10.60	1	2,405	0.04%
2019/05/21	0	0.00	5	11.00	11.10	-5	3,107	-0.16%
2019/05/20	0	0.00	20	10.90	10.85	-20	3,233	-0.62%
2019/05/17	1	11.25	0	0.00	10.85	1	3,348	0.03%
2019/05/16	3	11.35	0	0.00	11.25	3	3,741	0.08%
2019/04/29	1	11.80	0	0.00	11.75	1	4,624	0.02%
2019/04/26	1	12.05	0	0.00	12.05	1	4,618	0.02%
2019/04/24	4	12.74	0	0.00	12.50	4	4,648	0.09%
2019/04/23	0	0.00	11	12.85	12.80	-11	4,643	-0.24%
2019/04/19	0	0.00	1	13.05	13.00	-1	4,687	-0.02%
2019/04/18	1	12.95	0	0.00	12.90	1	4,800	0.02%
2019/04/17	0	0.00	12	13.26	13.20	-12	4,889	-0.25%
2019/04/15	0	0.00	4	13.40	13.40	-4	4,931	-0.08%
2019/04/12	1	13.00	0	0.00	13.00	1	4,927	0.02%
2019/04/11	69	13.30	1	13.15	13.15	68	4,925	1.38%
2019/04/09	3	13.77	12	13.56	13.60	-9	4,917	-0.18%
2019/04/03	2	13.30	0	0.00	13.35	2	4,850	0.04%
2019/04/02	10	13.40	0	0.00	13.35	10	4,895	0.20%
2019/04/01	1	13.55	1	13.65	13.55	0	4,882	0.00%
2019/03/26	3	13.53	1	13.45	13.45	2	4,811	0.04%
2019/03/25	2	13.00	0	0.00	13.05	2	4,727	0.04%
2019/03/22	15	13.90	2	14.00	13.70	13	4,668	0.28%
2019/03/21	2	14.00	13	13.91	13.85	-11	4,603	-0.24%
2019/03/20	25	14.10	8	14.04	13.90	17	4,620	0.37%
2019/03/19	6	13.73	0	0.00	13.70	6	4,517	0.13%
2019/03/18	0	0.00	5	13.75	13.65	-5	4,521	-0.11%
2019/03/14	2	13.55	17	13.62	13.55	-15	4,478	-0.33%
2019/03/13	22	13.73	1	13.80	13.55	21	4,484	0.47%
2019/03/12	8	13.71	2	13.70	13.85	6	4,278	0.14%
2019/03/07	2	13.55	0	0.00	13.35	2	4,495	0.04%
2019/03/06	0	0.00	2	13.65	13.50	-2	4,560	-0.04%
2019/03/04	2	13.60	2	13.75	13.75	0	4,615	0.00%
2019/02/26	0	0.00	1	13.65	13.60	-1	4,549	-0.02%
2019/02/25	3	13.75	20	13.75	13.75	-17	4,624	-0.37%
2019/02/22	54	13.90	0	0.00	13.90	54	4,631	1.17%
2019/02/21	18	14.36	19	14.27	14.20	-1	4,791	-0.02%
2019/02/20	1	13.70	6	13.50	13.80	-5	4,419	-0.11%
2019/02/19	6	13.63	13	13.43	13.40	-7	4,383	-0.16%
2019/02/18	6	13.53	4	13.41	13.30	2	4,282	0.05%
2019/02/15	37	13.32	46	13.49	13.50	-9	4,257	-0.21%
2019/02/14	181	13.07	161	13.15	13.30	20	3,899	0.51%	大買/大賣/
2019/02/13	10	12.05	13	11.92	12.10	-3	3,326	-0.09%
2019/02/12	0	0.00	1	11.85	11.85	-1	3,301	-0.03%
2019/02/11	24	11.81	0	0.00	11.60	24	3,355	0.72%
2019/01/30	1	11.55	0	0.00	11.60	1	3,357	0.03%
2019/01/29	1	11.70	0	0.00	11.65	1	3,475	0.03%
2019/01/28	3	11.90	0	0.00	12.00	3	3,462	0.09%
2019/01/25	1	12.00	0	0.00	11.95	1	3,530	0.03%
2019/01/24	0	0.00	1	12.00	11.95	-1	3,561	-0.03%
2019/01/23	1	12.25	2	12.10	11.95	-1	3,627	-0.03%
2019/01/17	2	11.80	0	0.00	11.75	2	3,718	0.05%
2019/01/15	0.1	11.90	0	0.00	12.00	0.1	3,741	0.00%
2019/01/14	0	0.00	1	11.95	11.95	-1	3,748	-0.03%
2019/01/11	21	12.00	23	11.87	11.85	-2	3,767	-0.05%
2019/01/10	6	12.29	35	12.30	12.15	-29	3,805	-0.76%
2019/01/09	6	12.33	3	12.13	12.10	3	3,700	0.08%
2019/01/08	1	11.55	0	0.00	11.95	1	3,617	0.03%
2018/12/28	0	0.00	3	11.10	11.20	-3	3,732	-0.08%
2018/12/25	0	0.00	3	11.40	11.15	-3	3,873	-0.08%
2018/12/19	1	11.45	0	0.00	11.45	1	4,823	0.02%
2018/12/18	2	11.55	1	11.50	11.45	1	4,927	0.02%
2018/12/14	0	0.00	2	11.65	11.70	-2	4,984	-0.04%
2018/12/13	0	0.00	30	12.10	11.90	-30	4,992	-0.60%
2018/12/12	3	11.85	2	11.85	11.90	1	4,985	0.02%
2018/12/11	1	11.75	0	0.00	11.50	1	4,952	0.02%
2018/12/06	30	11.60	0	0.00	11.45	30	5,373	0.56%
2018/12/03	0	0.00	1	12.45	12.45	-1	5,681	-0.02%
2018/11/30	3	12.68	10	12.25	12.10	-7	5,737	-0.12%
2018/11/28	2	12.15	1	12.00	12.15	1	5,492	0.02%
2018/11/26	5	11.60	5	11.60	11.60	0	5,495	0.00%
2018/11/23	0	0.00	2	11.60	11.60	-2	5,515	-0.04%
2018/11/22	47	12.27	16	12.02	11.70	31	5,509	0.56%
2018/11/21	0	0.00	6	12.09	12.00	-6	5,440	-0.11%
2018/11/20	0	0.00	18	12.15	12.15	-18	5,402	-0.33%
2018/11/19	1	11.55	5	11.40	11.60	-4	5,232	-0.08%
2018/11/16	0	0.00	2	11.40	11.25	-2	5,282	-0.04%
2018/11/14	3	11.05	53	11.01	11.00	-50	5,706	-0.88%
2018/11/12	0	0.00	30	10.80	10.75	-30	5,819	-0.52%
2018/11/07	13	11.01	0	0.00	11.10	13	6,825	0.19%
2018/11/06	6	11.15	1	11.10	11.00	5	7,162	0.07%
2018/11/01	0	0.00	20	10.40	10.25	-20	7,496	-0.27%
2018/10/31	1	10.30	3	10.20	10.20	-2	7,509	-0.03%
2018/10/29	10	9.50	1	9.48	9.45	9	7,531	0.12%
2018/10/26	7	10.12	10	9.60	9.60	-3	7,602	-0.04%
2018/10/25	42	9.96	2	9.98	9.95	40	7,731	0.52%
2018/10/24	3	11.12	5	11.13	11.05	-2	7,651	-0.03%
2018/10/22	0	0.00	2	11.35	11.35	-2	7,663	-0.03%
2018/10/19	1	11.25	0	0.00	11.15	1	7,666	0.01%
2018/10/18	4	11.26	0	0.00	11.20	4	7,659	0.05%
2018/10/16	4	11.35	0	0.00	11.20	4	7,669	0.05%
2018/10/15	1	11.50	0	0.00	11.40	1	7,714	0.01%
2018/10/12	0	0.00	21	11.24	11.40	-21	7,700	-0.27%
2018/10/11	60	11.55	0	0.00	11.55	60	7,646	0.78%
2018/10/09	5	13.10	8	12.90	12.80	-3	7,611	-0.04%
2018/10/08	10	12.90	0	0.00	13.00	10	7,590	0.13%
2018/10/05	0	0.00	11	13.04	12.85	-11	7,612	-0.14%
2018/10/04	1	13.80	10	14.00	13.75	-9	7,692	-0.12%
2018/10/03	7	14.23	0	0.00	14.00	7	7,693	0.09%
2018/10/02	21	14.64	16	14.58	14.40	5	7,712	0.06%
2018/10/01	24	14.60	9	14.48	14.60	15	7,767	0.19%
2018/09/28	30	14.61	19	14.41	14.75	11	7,659	0.14%
2018/09/27	0	0.00	9	13.90	13.90	-9	7,228	-0.12%
2018/09/26	1	13.95	0	0.00	13.85	1	7,241	0.01%
2018/09/25	1	13.80	0	0.00	13.65	1	7,153	0.01%
2018/09/21	0	0.00	41	13.06	13.25	-41	7,089	-0.58%
2018/09/17	1	13.70	0	0.00	13.65	1	7,134	0.01%
2018/09/14	20	13.65	1	13.90	13.85	19	7,143	0.27%
2018/09/13	10	13.50	10	13.85	13.85	0	7,001	0.00%
2018/09/12	0	0.00	3	12.50	12.60	-3	6,890	-0.04%
2018/09/11	2	12.15	10	12.40	12.50	-8	7,002	-0.11%
2018/09/10	33	12.36	56	12.98	12.00	-23	7,069	-0.33%
2018/09/07	50	13.80	4	13.30	13.30	46	7,256	0.63%
2018/09/06	21	14.30	6	14.33	14.20	15	7,189	0.21%
2018/09/05	10	15.15	0	0.00	15.00	10	7,131	0.14%
2018/09/03	1	15.20	1	15.15	14.90	0	7,778	0.00%
2018/08/30	5	15.53	0	0.00	15.25	5	8,257	0.06%
2018/08/29	3	15.30	0	0.00	15.30	3	8,471	0.04%
2018/08/28	3	15.40	5	15.29	15.25	-2	8,573	-0.02%
2018/08/27	0	0.00	1	15.40	15.40	-1	8,625	-0.01%
2018/08/24	1	15.30	2	15.25	15.25	-1	8,703	-0.01%
2018/08/23	0	0.00	1	15.25	15.25	-1	8,753	-0.01%
2018/08/21	9	15.74	2	15.73	15.95	7	8,914	0.08%
2018/08/20	1	15.10	0	0.00	15.20	1	8,707	0.01%
2018/08/17	4	15.70	10	15.63	15.30	-6	9,062	-0.07%
2018/08/16	14	15.49	4	15.81	15.80	10	9,272	0.11%
2018/08/15	50	15.45	2	15.45	15.30	48	8,860	0.54%
2018/08/14	0	0.00	5	15.35	15.65	-5	9,143	-0.05%
2018/08/13	27	15.24	37	15.21	15.50	-10	9,031	-0.11%
2018/08/10	22	14.92	22	14.97	15.25	0	8,692	0.00%
2018/08/09	4	14.04	2	14.35	14.55	2	8,364	0.02%
2018/08/07	10	14.35	0	0.00	14.60	10	8,412	0.12%
2018/08/06	3	14.60	0	0.00	14.40	3	8,487	0.04%
2018/08/02	0	0.00	5	14.66	14.65	-5	8,586	-0.06%
2018/08/01	43	14.77	30	14.87	15.10	13	8,814	0.15%
2018/07/31	1	14.35	0	0.00	14.50	1	8,818	0.01%
2018/07/27	0	0.00	31	14.64	14.60	-31	8,867	-0.35%
2018/07/26	3	14.55	7	14.58	14.45	-4	8,972	-0.04%
2018/07/25	18	14.53	0	0.00	14.50	18	9,023	0.20%
2018/07/24	2	14.30	10	14.50	14.55	-8	9,186	-0.09%
2018/07/23	1	13.95	1	13.90	13.90	0	9,185	0.00%
2018/07/20	12	14.38	2	14.25	14.40	10	9,219	0.11%
2018/07/18	10	14.40	3	14.60	14.50	7	9,384	0.07%
2018/07/17	23	14.47	5	14.40	14.40	18	9,437	0.19%
2018/07/16	4	14.85	0	0.00	14.90	4	9,511	0.04%
2018/07/13	1	14.75	0	0.00	14.80	1	9,523	0.01%
2018/07/12	2	14.45	4	14.38	14.55	-2	9,516	-0.02%
2018/07/11	0	0.00	2	14.35	14.35	-2	9,419	-0.02%
2018/07/10	3	14.40	2	13.95	14.50	1	9,463	0.01%
2018/07/09	32	14.09	1	15.35	14.00	31	9,512	0.33%
2018/07/06	35	15.23	28	15.23	15.35	7	10,175	0.07%
2018/07/05	3	15.85	5	16.23	15.70	-2	10,284	-0.02%
2018/07/04	7	16.05	1	16.30	16.00	6	10,408	0.06%
2018/07/03	11	16.03	20	16.05	16.05	-9	10,391	-0.09%
2018/07/02	5	16.96	0	0.00	16.65	5	10,387	0.05%
2018/06/29	12	16.67	2	16.75	16.75	10	10,472	0.10%
2018/06/28	3	16.53	0	0.00	16.50	3	10,652	0.03%
2018/06/27	2	16.55	1	16.70	16.50	1	10,866	0.01%
2018/06/26	32	16.41	15	16.50	16.60	17	10,954	0.16%
2018/06/25	5	17.35	3	17.60	17.05	2	10,964	0.02%
2018/06/22	12	17.64	6	17.53	17.35	6	10,985	0.05%
2018/06/21	5	17.70	1	17.85	17.65	4	10,960	0.04%
2018/06/20	20	18.15	7	18.40	17.80	13	11,059	0.12%
2018/06/19	5	18.90	6	18.65	18.35	-1	11,059	-0.01%
2018/06/15	10	18.73	22	18.69	18.70	-12	11,049	-0.11%
2018/06/13	16	18.27	4	18.35	18.10	12	10,770	0.11%
2018/06/12	11	18.73	1	18.85	18.25	10	10,901	0.09%
2018/06/11	16	19.40	14	19.30	18.95	2	11,008	0.02%
2018/06/08	8	19.11	7	18.89	19.10	1	10,514	0.01%
2018/06/07	11	18.68	12	18.57	18.20	-1	10,240	-0.01%
2018/06/06	12	18.42	5	18.36	18.20	7	10,180	0.07%
2018/06/04	0	0.00	13	18.08	17.90	-13	10,002	-0.13%
2018/06/01	6	17.93	1	17.85	17.85	5	10,038	0.05%
2018/05/30	4	17.63	22	17.69	17.60	-18	10,292	-0.17%
2018/05/29	7	18.21	16	18.17	17.85	-9	10,147	-0.09%
2018/05/28	2	18.25	32	18.01	18.00	-30	10,069	-0.30%
2018/05/25	41	18.36	24	18.32	18.10	17	10,085	0.17%
2018/05/24	14	18.10	3	18.10	17.75	11	9,745	0.11%
2018/05/23	8	17.63	11	17.44	17.30	-3	9,606	-0.03%
2018/05/22	7	17.39	8	17.16	17.80	-1	9,825	-0.01%
2018/05/21	4	16.20	2	16.00	16.20	2	9,506	0.02%
2018/05/18	2	15.73	2	15.65	15.70	0	9,524	0.00%
2018/05/17	8	15.96	6	15.98	15.95	2	9,733	0.02%
2018/05/16	1	15.90	23	15.90	15.85	-22	9,950	-0.22%
2018/05/15	0	0.00	1	16.20	16.10	-1	10,144	-0.01%
2018/05/14	1	16.65	1	16.50	16.55	0	10,497	0.00%
2018/05/11	0	0.00	1	16.55	16.25	-1	10,575	-0.01%
2018/05/10	1	16.45	0	0.00	16.20	1	10,672	0.01%
2018/05/09	1	16.65	2	16.45	16.45	-1	10,885	-0.01%
2018/05/08	2	16.40	5	16.20	16.35	-3	10,992	-0.03%
2018/05/07	26	16.19	3	15.90	15.90	23	11,966	0.19%
2018/05/04	3	16.00	3	15.80	15.80	0	12,170	0.00%
2018/05/03	9	16.08	3	16.02	15.90	6	12,251	0.05%
2018/04/30	4	16.13	1	15.90	15.90	3	12,346	0.02%
2018/04/26	2	15.45	0	0.00	15.30	2	12,713	0.02%
2018/04/25	4	16.16	1	16.00	16.30	3	12,815	0.02%
2018/04/24	15	16.19	0	0.00	15.85	15	13,156	0.11%
2018/04/20	0	0.00	9	17.76	17.55	-9	15,679	-0.06%
2018/04/19	1	17.85	1	17.85	17.70	0	15,685	0.00%
2018/04/18	1	17.75	0	0.00	17.75	1	15,798	0.01%
2018/04/17	1	17.55	0	0.00	17.55	1	16,022	0.01%
2018/04/16	1	18.20	1	18.30	18.30	0	16,093	0.00%
2018/04/13	10	18.15	3	18.35	18.15	7	16,227	0.04%
2018/04/12	19	19.01	18	18.95	18.50	1	16,365	0.01%
2018/04/11	3	17.95	3	18.60	18.60	0	15,701	0.00%
2018/04/10	2	17.10	18.5	16.85	16.95	-16.5	15,752	-0.10%
2018/04/09	10	16.60	2	16.75	16.55	8	15,993	0.05%
2018/04/02	8	16.98	7	16.79	16.80	1	16,570	0.01%
2018/03/31	18	16.55	33	16.53	16.55	-15	17,177	-0.09%
2018/03/30	24	17.34	2	17.23	17.10	22	17,208	0.13%
2018/03/29	25	17.70	1	17.85	17.75	24	17,274	0.14%
2018/03/28	0	0.00	17	18.22	18.10	-17	17,640	-0.10%
2018/03/27	16	18.31	8	18.34	18.40	8	18,281	0.04%
2018/03/26	3	18.00	0	0.00	18.15	3	18,534	0.02%
2018/03/23	8	17.38	15	17.44	17.60	-7	19,248	-0.04%
2018/03/22	3	18.20	27	18.76	18.15	-24	20,224	-0.12%
2018/03/21	28	19.26	16	18.99	18.95	12	21,539	0.06%
2018/03/20	21	19.01	35	19.00	18.90	-14	22,813	-0.06%
2018/03/19	4	19.16	5	18.95	18.95	-1	22,827	0.00%
2018/03/16	10	19.44	0	0.00	19.25	10	22,807	0.04%
2018/03/15	25	19.31	22	19.13	19.30	3	22,687	0.01%
2018/03/14	7	18.96	75	18.97	18.90	-68	22,511	-0.30%
2018/03/13	2	19.20	0	0.00	19.05	2	22,560	0.01%
2018/03/12	6	18.93	11	18.99	18.85	-5	22,635	-0.02%
2018/03/09	11	19.32	0	0.00	19.00	11	22,794	0.05%
2018/03/07	5	19.40	12	19.29	18.85	-7	23,098	-0.03%
2018/03/06	7	19.85	8	19.84	19.50	-1	23,089	0.00%
2018/03/05	3	19.23	1	19.05	19.00	2	24,155	0.01%
2018/03/01	1	19.00	28	19.08	19.20	-27	28,230	-0.10%
2018/02/27	11	19.30	31	19.32	19.20	-20	28,890	-0.07%
2018/02/23	3	19.23	4	19.44	19.25	-1	32,310	0.00%
2018/02/22	28	19.29	4	19.26	19.35	24	32,584	0.07%
2018/02/21	25	18.09	3	18.30	18.45	22	32,760	0.07%
2018/02/12	2	17.48	0	0.00	17.45	2	32,731	0.01%
2018/02/09	1	16.65	25	16.45	17.25	-24	32,766	-0.07%
2018/02/08	29	17.84	6	18.11	17.75	23	32,672	0.07%
2018/02/07	5	19.43	5	19.50	18.90	0	32,557	0.00%
2018/02/06	37	19.29	27	19.70	18.85	10	32,463	0.03%
2018/02/05	12	20.75	0	0.00	20.90	12	32,221	0.04%
2018/02/02	1	21.60	1	22.00	21.50	0	32,371	0.00%
2018/02/01	0	0.00	2	21.85	21.40	-2	32,749	-0.01%
2018/01/31	23.5	21.79	7	21.82	21.65	16.5	34,120	0.05%
2018/01/30	47	21.92	67	22.09	21.60	-20	36,388	-0.05%
2018/01/29	8	21.24	8	20.85	21.20	0	37,916	0.00%
2018/01/26	4	20.44	2	20.60	20.35	2	37,889	0.01%
2018/01/25	11	20.65	3	21.05	20.30	8	39,433	0.02%
2018/01/24	7	20.99	5	20.94	20.90	2	39,723	0.01%
2018/01/23	11	20.95	5	21.47	20.65	6	39,770	0.02%
2018/01/22	6	20.49	12	20.53	20.50	-6	39,783	-0.02%
2018/01/19	5	20.97	9	21.08	21.00	-4	40,304	-0.01%
2018/01/18	24	21.41	24	21.69	20.90	0	40,401	0.00%
2018/01/17	224	22.24	127	22.27	21.85	97	40,078	0.24%	大買/大賣/
2018/01/16	21	20.31	40	21.53	21.85	-19	38,351	-0.05%
2018/01/15	32	20.09	21	19.92	19.90	11	37,552	0.03%
2018/01/12	3	20.23	0	0.00	19.90	3	37,450	0.01%
2018/01/11	26	19.89	7	20.17	19.90	19	37,492	0.05%
2018/01/10	25	19.82	31	19.61	19.50	-6	37,260	-0.02%
2018/01/09	5	19.58	12	19.65	19.55	-7	37,265	-0.02%
2018/01/08	7	20.63	10	20.12	19.95	-3	37,090	-0.01%
2018/01/05	15	20.95	5	21.07	20.75	10	36,890	0.03%
2018/01/04	36	20.88	38	20.97	20.90	-2	36,732	-0.01%
2018/01/03	67	20.85	27	21.01	20.85	40	36,515	0.11%
2018/01/02	20	20.28	42	20.12	20.35	-22	36,121	-0.06%