輔信 (2405)-玉山-台中券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
18.05
漲跌
▼0.60
漲幅
-3.22%
成交量
7,861張
產業
上市電腦週邊類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/04/19	10	17.86	6.1	17.93	18.05	3.9	12,123	0.03%
2024/04/18	7	18.70	14.2	18.62	18.65	-7.2	12,085	-0.06%
2024/04/17	13	18.68	2	18.78	18.70	11	12,082	0.09%
2024/04/16	8	18.12	13	18.03	18.10	-5	12,067	-0.04%
2024/04/15	0	0.00	9	19.48	19.20	-9	11,977	-0.08%
2024/04/12	0	0.00	6	19.88	19.95	-6	11,939	-0.05%
2024/04/11	0.3	19.50	2	19.53	19.50	-1.7	11,835	-0.01%
2024/04/10	9	19.68	11	19.75	19.60	-2	11,896	-0.02%
2024/04/09	12	19.23	8	19.23	19.20	4	11,990	0.03%
2024/04/08	6	19.44	4	19.58	19.10	2	12,006	0.02%
2024/04/03	5	18.90	0	0.00	18.85	5	11,959	0.04%
2024/04/02	1	19.15	0	0.00	19.15	1	12,401	0.01%
2024/04/01	3	19.30	10	19.35	19.25	-7	13,872	-0.05%
2024/03/29	1	19.20	1	19.10	19.10	0	15,061	0.00%
2024/03/28	9	19.42	16	19.48	19.20	-7	15,340	-0.05%
2024/03/27	12	19.60	17	19.62	19.35	-5	15,290	-0.03%
2024/03/26	6	19.03	14	18.89	18.70	-8	15,017	-0.05%
2024/03/25	25	19.12	5	19.20	19.20	20	14,966	0.13%
2024/03/22	22	19.09	21	19.13	19.00	1	14,960	0.01%
2024/03/21	73	19.95	37	19.35	19.40	36	14,837	0.24%
2024/03/20	15	19.62	31.2	19.91	20.40	-16.2	14,056	-0.11%
2024/03/19	3	18.63	5	18.79	18.55	-2	13,657	-0.01%
2024/03/18	3.2	18.72	3	18.60	18.80	0.2	13,687	0.00%
2024/03/15	4	18.14	3.1	18.17	18.20	0.9	13,685	0.01%
2024/03/14	8	18.49	5	18.39	18.25	3	13,739	0.02%
2024/03/13	9	18.63	16	18.84	18.50	-7	14,020	-0.05%
2024/03/12	0	0.00	1	19.15	19.05	-1	14,044	-0.01%
2024/03/11	7	18.98	3	18.88	18.85	4	14,037	0.03%
2024/03/08	9.5	18.89	0	0.00	18.50	9.5	14,043	0.07%
2024/03/07	17	19.25	15	19.30	19.05	2	14,091	0.01%
2024/03/06	19	19.92	3.1	20.03	19.90	15.9	14,414	0.11%
2024/03/05	2	19.65	5	19.80	19.85	-3	14,325	-0.02%
2024/03/04	18	20.29	7	20.18	20.15	11	14,294	0.08%
2024/03/01	6	20.33	9	20.11	20.05	-3	14,364	-0.02%
2024/02/29	35	20.53	49	20.47	20.45	-14	14,458	-0.10%
2024/02/27	90	20.58	21	20.69	20.50	69	14,422	0.48%
2024/02/26	123	21.28	72	21.24	21.10	51	14,292	0.36%	大買/
2024/02/23	26	20.57	95.1	20.54	20.55	-69	14,304	-0.48%
2024/02/22	6	19.38	11.1	19.40	19.30	-5.1	14,664	-0.03%
2024/02/21	11	19.01	21.1	18.96	19.15	-10.1	14,812	-0.07%
2024/02/20	36.1	19.58	49	19.34	18.80	-12.9	14,974	-0.09%
2024/02/19	24	19.36	30	19.41	19.10	-6	13,972	-0.04%
2024/02/16	21	18.80	64	19.00	18.80	-43	13,595	-0.32%
2024/02/15	13	18.08	12	18.11	18.15	1	13,208	0.01%
2024/02/05	2	16.93	1	16.95	16.90	1	12,984	0.01%
2024/02/02	0	0.00	3	17.25	17.15	-3	12,984	-0.02%
2024/02/01	5	17.10	0	17.45	17.10	5	13,003	0.04%
2024/01/31	4	17.21	0	17.50	17.10	4	13,022	0.03%
2024/01/30	1	17.30	10	17.45	17.35	-9	13,018	-0.07%
2024/01/26	5	17.70	0	0.00	17.45	5	13,029	0.04%
2024/01/25	2	17.55	2	17.78	17.55	0	13,033	0.00%
2024/01/24	3	17.77	19.1	17.88	17.80	-16.1	13,078	-0.12%
2024/01/23	2	17.87	13.1	17.90	17.90	-11.1	13,110	-0.08%
2024/01/22	10	17.83	9	17.89	17.80	1	13,204	0.01%
2024/01/19	9	17.47	7	17.34	17.30	2	13,170	0.02%
2024/01/18	8	17.85	30.1	17.93	17.40	-22.1	13,357	-0.17%
2024/01/17	36	17.66	8	17.50	17.45	28	13,803	0.20%
2024/01/16	25	18.54	24	18.47	17.85	1	14,075	0.01%
2024/01/15	21	17.85	13	17.68	17.95	8	13,580	0.06%
2024/01/12	11	17.25	13	17.15	17.15	-2	13,488	-0.01%
2024/01/11	19	17.69	2	17.65	17.55	17	13,436	0.13%
2024/01/10	6	17.60	5	17.55	17.50	1	13,440	0.01%
2024/01/09	3	17.55	50	17.43	17.35	-47	13,398	-0.35%
2024/01/08	1	18.00	1	18.05	17.80	0	13,353	0.00%
2024/01/05	7	18.11	17	17.92	17.85	-10	13,374	-0.07%
2024/01/04	20	17.78	1.5	17.88	17.75	18.5	13,373	0.14%
2024/01/03	3	18.22	8	18.24	18.20	-5	13,360	-0.04%
2024/01/02	10.5	18.13	30	18.12	18.05	-19.5	13,194	-0.15%
2023/12/29	21.1	18.29	12	18.25	18.15	9.1	13,213	0.07%
2023/12/28	106.1	18.45	16.9	18.84	18.30	89.2	13,146	0.68%	大買/
2023/12/27	73.8	19.34	104	19.13	19.05	-30.2	12,781	-0.24%	大賣/
2023/12/26	93	18.67	77.1	18.81	19.15	15.9	11,542	0.14%
2023/12/25	20.6	17.15	43	17.21	17.65	-22.4	10,445	-0.21%
2023/12/22	2	16.55	0	0.00	16.55	2	10,218	0.02%
2023/12/21	2	16.53	0	0.00	16.50	2	10,286	0.02%
2023/12/20	1.3	16.73	56	16.65	16.70	-54.7	10,333	-0.53%
2023/12/19	2	16.45	0	0.00	16.45	2	10,377	0.02%
2023/12/18	4	16.95	0	0.00	16.80	4	10,380	0.04%
2023/12/15	2	17.00	83.2	17.00	16.90	-81.2	10,494	-0.77%
2023/12/14	56	17.15	3	17.50	17.10	53	10,539	0.50%
2023/12/13	6	17.70	0	0.00	17.65	6	10,516	0.06%
2023/12/12	0	0.00	9	17.72	17.60	-9	10,777	-0.08%
2023/12/11	88.2	17.70	65.5	17.85	17.60	22.7	10,894	0.21%
2023/12/08	98	17.70	50	17.75	17.80	48	11,010	0.44%
2023/12/07	0	0.00	2	17.20	17.15	-2	11,079	-0.02%
2023/12/06	6	16.98	5	16.90	16.90	1	11,840	0.01%
2023/12/05	2	17.00	1	17.10	16.90	1	12,148	0.01%
2023/12/04	6	17.38	92	17.25	17.20	-86	12,084	-0.71%
2023/12/01	10	17.93	6.2	17.98	17.95	3.8	11,897	0.03%
2023/11/30	2	17.75	2	17.65	17.45	0	11,403	0.00%
2023/11/29	50	17.64	2	17.70	17.60	48	11,334	0.42%
2023/11/28	5	17.32	1	17.30	17.25	4	11,194	0.04%
2023/11/27	3	17.52	1	17.50	17.30	2	11,000	0.02%
2023/11/24	3.1	17.35	12	17.27	17.50	-8.9	10,764	-0.08%
2023/11/22	39.2	18.27	21	18.52	17.90	18.2	10,301	0.18%
2023/11/21	11.5	18.09	51.8	18.18	18.05	-40.3	9,476	-0.42%
2023/11/20	4.6	16.81	7	16.94	16.90	-2.4	8,487	-0.03%
2023/11/17	8.2	16.65	8	16.19	16.55	0.2	8,165	0.00%
2023/11/16	0	0.00	5	15.45	15.45	-5	7,829	-0.06%
2023/11/15	5	15.27	2	15.35	15.25	3	7,844	0.04%
2023/11/13	8	15.25	10	15.20	15.20	-2	7,891	-0.03%
2023/11/10	1	15.30	5	15.60	15.20	-4	7,894	-0.05%
2023/11/09	13	15.71	1	15.70	15.65	12	7,868	0.15%
2023/11/08	2	16.10	0	0.00	16.00	2	7,874	0.03%
2023/11/07	1	16.30	1	16.20	16.35	0	7,897	0.00%
2023/11/03	0	0.00	12	15.92	15.90	-12	7,937	-0.15%
2023/11/02	0	0.00	2	16.00	15.80	-2	7,987	-0.03%
2023/11/01	6	16.18	29	15.93	15.55	-23	8,008	-0.29%
2023/10/30	11	16.50	19	16.59	16.50	-8	8,010	-0.10%
2023/10/27	3	16.25	5	16.21	16.15	-2	7,968	-0.03%
2023/10/26	34	16.84	36	16.30	16.25	-2	8,143	-0.02%
2023/10/25	36	17.00	165	16.87	16.65	-129	8,187	-1.58%	大賣/鉅額交易
2023/10/24	126	16.41	6	16.73	16.75	120	8,231	1.46%	大買/鉅額交易
2023/10/23	1	14.80	2	15.25	15.25	-1	9,056	-0.01%
2023/10/20	6	14.58	6	14.72	14.75	0	9,430	0.00%
2023/10/19	2	15.07	2	14.90	14.90	0	9,702	0.00%
2023/10/18	2	15.00	2	15.15	14.90	0	10,122	0.00%
2023/10/17	2	15.55	10	15.35	15.35	-8	10,918	-0.07%
2023/10/16	4	15.68	4	15.40	15.40	0	11,423	0.00%
2023/10/13	9	15.94	0	0.00	15.75	9	11,534	0.08%
2023/10/12	0	0.00	3	16.50	16.20	-3	11,490	-0.03%
2023/10/11	9	16.36	6	16.10	16.00	3	11,465	0.03%
2023/10/06	2	16.65	4.1	16.59	16.65	-2.1	11,430	-0.02%
2023/10/05	0	0.00	13	16.48	16.35	-13	11,382	-0.11%
2023/10/04	0	0.00	1	16.50	16.45	-1	11,314	-0.01%
2023/10/03	6	16.49	0	0.00	16.25	6	11,322	0.05%
2023/10/02	59	16.69	27	16.69	16.65	32	11,301	0.28%
2023/09/28	29	16.27	16	16.21	16.25	13	11,102	0.12%
2023/09/27	28	15.90	13	15.91	15.90	15	11,050	0.14%
2023/09/26	4	16.09	1	15.80	15.80	3	11,060	0.03%
2023/09/25	3	16.02	3	16.08	16.10	0	11,084	0.00%
2023/09/22	2	15.55	2	16.05	16.05	0	11,063	0.00%
2023/09/21	4	15.60	3	15.60	15.60	1	11,061	0.01%
2023/09/20	0	0.00	8	15.79	15.75	-8	11,230	-0.07%
2023/09/19	12	15.89	3	15.95	16.00	9	11,290	0.08%
2023/09/18	5	16.17	4	15.89	15.85	1	11,475	0.01%
2023/09/15	4	16.23	7.6	16.36	16.25	-3.6	11,741	-0.03%
2023/09/14	13	15.70	21	15.76	15.70	-8	11,824	-0.07%
2023/09/13	13.2	15.50	18	15.63	15.65	-4.8	11,935	-0.04%
2023/09/12	30.5	16.01	22	15.45	15.60	8.5	12,010	0.07%
2023/09/11	41.4	15.90	18	16.07	16.05	23.4	11,731	0.20%
2023/09/08	12	14.82	36	14.25	15.15	-24	11,132	-0.22%
2023/09/07	34	13.79	0	0.00	13.80	34	10,773	0.32%
2023/09/05	20	13.95	82	14.03	14.10	-62	10,751	-0.58%
2023/09/04	32	13.66	30	13.85	13.85	2	10,729	0.02%
2023/09/01	0	0.00	1	14.05	13.95	-1	10,700	-0.01%
2023/08/31	67	13.89	0	0.00	14.00	67	10,696	0.63%
2023/08/30	0	0.00	1	14.25	14.20	-1	10,678	-0.01%
2023/08/29	1	14.15	0	0.00	14.15	1	10,679	0.01%
2023/08/28	2	14.55	0	0.00	14.20	2	10,651	0.02%
2023/08/25	3	14.93	1	14.75	14.80	2	10,599	0.02%
2023/08/24	4	14.90	0	0.00	14.90	4	10,582	0.04%
2023/08/23	0	0.00	0.2	14.81	14.70	-0.2	10,555	0.00%
2023/08/22	2	14.78	0	0.00	14.65	2	10,533	0.02%
2023/08/21	1	14.95	1	14.90	14.95	0	10,502	0.00%
2023/08/18	0	0.00	1	15.00	14.55	-1	10,477	-0.01%
2023/08/17	1	14.90	1	14.25	14.95	0	10,451	0.00%
2023/08/14	0	0.00	7	14.10	14.20	-7	10,341	-0.07%
2023/08/11	4	14.49	22	14.57	14.50	-18	10,290	-0.17%
2023/08/10	2	14.90	0	0.00	14.80	2	10,203	0.02%
2023/08/08	1	15.20	5	15.28	15.20	-4	10,048	-0.04%
2023/08/07	1	15.40	0	0.00	15.25	1	9,989	0.01%
2023/08/04	11	14.93	13	15.21	15.15	-2	9,921	-0.02%
2023/08/02	10	15.28	11	14.96	15.05	-1	9,869	-0.01%
2023/08/01	7	15.59	0	0.00	15.50	7	9,718	0.07%
2023/07/31	7	15.99	8.8	15.90	15.65	-1.8	9,589	-0.02%
2023/07/28	41	16.14	35	16.15	16.10	6	9,302	0.06%
2023/07/27	98.2	17.52	90	17.21	16.95	8.2	8,969	0.09%
2023/07/26	108	17.32	68.3	17.43	17.10	39.7	8,348	0.48%	大買/
2023/07/25	57	15.70	176	15.85	16.65	-119	7,099	-1.68%	大賣/鉅額交易
2023/07/24	11	15.45	10	15.46	15.35	1	6,678	0.01%
2023/07/21	59	15.41	68	15.66	15.00	-9	6,374	-0.14%
2023/07/20	246.9	15.85	176.1	15.89	16.15	70.8	5,937	1.19%	大買/大賣/
2023/07/19	75.2	15.14	46	15.18	15.25	29.2	5,092	0.57%
2023/07/18	12	14.45	2	13.98	13.90	10	4,587	0.22%
2023/07/17	1	13.70	8	13.68	13.65	-7	4,471	-0.16%
2023/07/14	2	13.55	2	13.55	13.65	0	4,502	0.00%
2023/07/13	35	13.57	13	13.52	13.70	22	4,502	0.49%
2023/07/12	0	13.35	0	0.00	13.25	0	4,435	0.00%
2023/07/11	0	0.00	1	13.45	13.45	-1	4,407	-0.02%
2023/07/10	1	13.60	1	13.55	13.55	0	4,412	0.00%
2023/07/07	2	14.45	0	0.00	14.30	2	4,315	0.05%
2023/07/06	2	14.95	4	14.65	14.75	-2	4,227	-0.05%
2023/07/05	3.1	14.90	4	14.90	14.80	-1	4,162	-0.02%
2023/07/04	57	14.80	2	14.45	14.60	55	4,074	1.35%
2023/07/03	3	14.82	4	14.85	14.70	-1	3,975	-0.03%
2023/06/30	5	14.90	0	0.00	14.70	5	3,856	0.13%
2023/06/29	22	14.84	25	14.70	14.75	-3	3,814	-0.08%
2023/06/28	46	15.06	42	14.76	14.75	4	3,729	0.11%
2023/06/27	5	14.74	59	14.42	14.85	-54	3,509	-1.54%
2023/06/26	5	14.89	2	14.40	14.45	3	3,315	0.09%
2023/06/21	22	15.01	49	15.24	15.20	-27	3,031	-0.89%
2023/06/20	11	15.03	31.6	15.04	15.05	-20.6	2,650	-0.78%
2023/06/19	14	14.76	32	14.91	14.55	-18	2,214	-0.81%
2023/06/16	32	14.24	49	14.17	14.25	-17	1,927	-0.88%
2023/06/15	5	13.55	14	13.59	13.55	-9	1,636	-0.55%
2023/06/14	10	13.42	16	13.53	13.90	-6	1,510	-0.40%
2023/06/12	23	13.00	29	12.76	12.75	-6	1,238	-0.48%
2023/06/07	55	12.90	2	12.85	12.85	53	1,253	4.23%
2023/06/02	5	12.70	1	12.70	12.80	4	1,453	0.28%
2023/05/31	0	0.00	1	12.70	12.65	-1	1,474	-0.07%
2023/05/30	0	0.00	3	12.52	12.50	-3	1,478	-0.20%
2023/05/29	3	12.70	0	0.00	12.60	3	1,478	0.20%
2023/05/26	0	0.00	2	12.25	12.25	-2	1,463	-0.14%
2023/05/25	5	12.49	3	12.45	12.45	2	1,472	0.14%
2023/05/24	1	12.55	0	0.00	12.55	1	1,485	0.07%
2023/05/23	0	0.00	13	12.35	12.40	-13	1,482	-0.88%
2023/05/19	0	0.00	20	12.15	12.15	-20	1,506	-1.33%
2023/05/18	0	0.00	2	12.10	12.10	-2	1,515	-0.13%
2023/05/16	2	12.00	0	0.00	11.95	2	1,634	0.12%
2023/05/11	25	11.95	0	0.00	11.95	25	1,820	1.37%
2023/05/10	1	12.30	0	0.00	12.25	1	1,846	0.05%
2023/05/09	8	12.41	0	0.00	12.35	8	1,844	0.43%
2023/05/08	1	12.75	0	0.00	12.70	1	1,842	0.05%
2023/05/04	1	12.75	0	0.00	12.80	1	1,879	0.05%
2023/04/24	0	0.00	0	12.60	12.65	0	1,912	0.00%
2023/04/21	0	0.00	2	13.00	12.60	-2	1,912	-0.10%
2023/04/20	4	13.13	0	0.00	12.85	4	1,883	0.21%
2023/04/19	3	13.18	5	13.34	13.25	-2	1,830	-0.11%
2023/04/18	1	13.10	1	13.20	13.00	0	1,753	0.00%
2023/04/17	0	0.00	10	12.99	13.00	-10	1,713	-0.58%
2023/04/14	2	12.80	31	12.85	12.80	-29	1,685	-1.72%
2023/04/13	35	12.99	1	12.90	12.85	34	1,668	2.04%
2023/04/12	0	12.85	0	0.00	12.75	0	1,621	0.00%
2023/04/11	0	12.45	20	12.45	12.50	-20	1,595	-1.25%
2023/04/07	0	0.00	5	12.20	12.15	-5	1,589	-0.31%
2023/04/06	0	0.00	1	12.25	12.25	-1	1,585	-0.06%
2023/03/30	1	12.20	0	0.00	12.20	1	1,582	0.06%
2023/03/29	0	12.60	0	0.00	12.25	0	1,588	0.00%
2023/03/28	23	12.36	0	0.00	12.35	23	1,603	1.43%
2023/03/22	0	12.25	0	0.00	12.35	0	1,622	0.00%
2023/03/16	2	12.10	0	0.00	11.95	2	1,625	0.12%
2023/03/14	0	0.00	59	12.37	12.30	-59	1,700	-3.47%
2023/03/13	60	12.20	0	0.00	12.30	60	1,727	3.47%
2023/03/10	0.2	12.65	0	0.00	12.60	0.2	1,744	0.01%
2023/03/09	0	0.00	2	13.05	12.85	-2	1,781	-0.11%
2023/03/08	3	12.92	30	12.92	13.05	-27	1,785	-1.51%
2023/03/07	9	13.24	3	13.28	13.15	6	1,768	0.34%
2023/03/06	30	12.95	3	12.75	12.90	27	1,623	1.66%
2023/03/03	3	12.65	0	0.00	12.65	3	1,605	0.19%
2023/03/02	3	12.50	0	0.00	12.45	3	1,605	0.19%
2023/02/24	0	0.00	29	12.63	12.60	-29	1,609	-1.80%
2023/02/23	0	0.00	2	12.80	12.75	-2	1,623	-0.12%
2023/02/22	0	0.00	3	12.65	12.70	-3	1,630	-0.18%
2023/02/21	15	12.88	2	12.88	12.85	13	1,644	0.79%
2023/02/20	0	0.00	4	12.80	12.80	-4	1,653	-0.24%
2023/02/17	0	0.00	2	12.80	12.80	-2	1,651	-0.12%
2023/02/16	5	12.75	2	12.85	12.75	3	1,678	0.18%
2023/02/15	2	12.50	2	12.50	12.55	0	1,709	0.00%
2023/02/14	23	12.96	0	0.00	12.80	23	1,711	1.34%
2023/02/13	10	13.00	26	13.04	12.90	-16	1,659	-0.96%
2023/02/10	17	12.74	2	12.80	12.70	15	1,692	0.89%
2023/02/09	3	12.38	0	0.00	12.25	3	1,856	0.16%
2023/02/08	2	12.65	0	0.00	12.45	2	1,888	0.11%
2023/02/07	0	0.00	18	12.40	12.35	-18	1,840	-0.98%
2023/02/06	8	12.33	1	12.40	12.30	7	1,846	0.38%
2023/02/03	0	0.00	3	12.35	12.40	-3	1,857	-0.16%
2023/02/02	20	12.25	3	12.30	12.40	17	1,855	0.92%
2023/01/31	0	0.00	6	11.97	12.05	-6	1,834	-0.33%
2023/01/30	4	11.70	0	0.00	11.85	4	1,836	0.22%
2023/01/17	2	11.65	0	0.00	11.55	2	1,838	0.11%
2023/01/13	2	11.70	0	0.00	11.75	2	1,849	0.11%
2023/01/12	0	0.00	2	12.20	11.95	-2	1,858	-0.11%
2023/01/06	1	11.70	0	0.00	11.75	1	1,886	0.05%
2023/01/03	0	0.00	72	11.50	11.75	-72	1,993	-3.61%
2022/12/29	1	11.50	10	11.45	11.60	-9	2,268	-0.40%
2022/12/28	2	11.70	0	0.00	11.55	2	2,300	0.09%
2022/12/26	1	11.75	0	0.00	11.75	1	2,380	0.04%
2022/12/22	1	11.80	0	11.90	11.75	1	2,439	0.04%
2022/12/20	4	11.88	0	0.00	11.70	4	2,533	0.16%
2022/12/16	0	0.00	1	12.30	12.30	-1	2,618	-0.04%
2022/12/14	1	12.60	1	12.70	12.60	0	2,686	0.00%
2022/12/09	1	12.65	0	0.00	12.65	1	2,781	0.04%
2022/12/08	0	0.00	5	12.68	12.80	-5	2,844	-0.18%
2022/12/07	2	12.65	2	12.80	12.60	0	2,876	0.00%
2022/12/06	18	13.01	2	13.30	12.75	16	2,908	0.55%
2022/12/05	18	13.31	1	13.35	13.25	17	2,930	0.58%
2022/12/02	3	13.33	0	0.00	13.45	3	2,986	0.10%
2022/12/01	54	13.31	2	13.15	13.15	52	3,060	1.70%
2022/11/30	0	0.00	2	13.00	13.10	-2	3,168	-0.06%
2022/11/29	3	12.95	0	0.00	12.85	3	3,302	0.09%
2022/11/28	0	0.00	1	13.00	12.90	-1	3,896	-0.03%
2022/11/23	0	0.00	1	12.65	12.65	-1	4,875	-0.02%
2022/11/22	1	12.60	1	12.50	12.50	0	5,027	0.00%
2022/11/21	1	12.75	0	0.00	12.65	1	5,308	0.02%
2022/11/18	1	12.85	1	12.85	12.80	0	6,254	0.00%
2022/11/16	0	0.00	5	12.84	12.80	-5	6,759	-0.07%
2022/11/14	0	0.00	2	12.93	12.95	-2	6,935	-0.03%
2022/11/11	1	12.85	2	12.90	12.65	-1	6,944	-0.01%
2022/11/10	2	12.60	0	0.00	12.80	2	7,024	0.03%
2022/11/09	0	0.00	5	13.05	12.85	-5	7,213	-0.07%
2022/11/08	4	13.09	3	13.03	13.00	1	7,223	0.01%
2022/11/07	7	12.41	3	12.47	12.40	4	7,105	0.06%
2022/10/27	0	0.00	1	11.35	11.50	-1	7,263	-0.01%
2022/10/26	0	0.00	4	11.28	11.20	-4	7,306	-0.05%
2022/10/25	0	0.00	3	11.40	11.30	-3	7,328	-0.04%
2022/10/24	1	11.40	0	0.00	11.40	1	7,424	0.01%
2022/10/21	7	11.54	0	0.00	11.30	7	7,645	0.09%
2022/10/20	0	0.00	1	11.60	11.55	-1	7,686	-0.01%
2022/10/19	1	11.80	0	0.00	11.80	1	7,716	0.01%
2022/10/17	3	11.47	2	11.55	11.90	1	7,773	0.01%
2022/10/14	11	11.90	0	0.00	11.90	11	7,811	0.14%
2022/10/13	2	11.90	5	11.74	11.55	-3	7,816	-0.04%
2022/10/11	0	0.00	5	12.40	12.40	-5	7,831	-0.06%
2022/10/07	9	12.88	0	0.00	12.95	9	7,911	0.11%
2022/10/06	1	12.55	1	12.55	12.65	0	7,693	0.00%
2022/10/04	20	12.83	20	12.75	12.75	0	7,915	0.00%
2022/09/30	1	12.30	0	0.00	12.45	1	7,877	0.01%
2022/09/29	0	0.00	2	12.45	12.40	-2	7,875	-0.03%
2022/09/28	8	12.54	1	12.35	12.10	7	7,871	0.09%
2022/09/27	3	12.57	4	12.80	12.90	-1	7,842	-0.01%
2022/09/26	3	12.72	1	12.70	12.65	2	7,826	0.03%
2022/09/23	5	13.55	0	0.00	13.40	5	7,802	0.06%
2022/09/22	2	14.00	22	13.85	13.95	-20	7,778	-0.26%
2022/09/21	1	13.90	3	13.80	13.80	-2	7,875	-0.03%
2022/09/20	5	14.07	43	14.15	14.10	-38	7,935	-0.48%
2022/09/19	2	13.83	6	13.78	13.80	-4	7,961	-0.05%
2022/09/16	65	14.00	0	0.00	13.90	65	7,956	0.82%
2022/09/15	25	14.35	0	0.00	14.30	25	7,954	0.31%
2022/09/13	1	14.55	13	14.66	14.45	-12	7,923	-0.15%
2022/09/12	6	14.57	11	14.55	14.55	-5	7,918	-0.06%
2022/09/08	10	15.00	1	14.80	15.00	9	7,853	0.11%
2022/09/07	7	14.62	8	14.53	14.80	-1	7,843	-0.01%
2022/09/06	10	15.05	45	15.19	14.60	-35	7,763	-0.45%
2022/09/05	127	15.87	105	15.59	15.30	22	7,670	0.29%	大買/大賣/
2022/09/02	15	16.16	15	16.19	15.85	0	7,605	0.00%
2022/09/01	32	15.93	41	15.87	15.50	-9	7,048	-0.13%
2022/08/31	26	15.84	10	15.85	15.90	16	6,894	0.23%
2022/08/30	10	15.56	19	15.69	16.10	-9	6,706	-0.13%
2022/08/29	34	14.73	3	14.65	14.65	31	6,612	0.47%
2022/08/26	29	15.61	14	15.79	15.40	15	6,490	0.23%
2022/08/25	57	16.17	111.4	16.13	15.70	-54.4	6,247	-0.87%	大賣/
2022/08/24	1	15.85	151.5	15.60	15.95	-150.5	5,302	-2.84%	大賣/鉅額交易
2022/08/23	53	14.49	12.2	14.50	14.50	40.9	4,883	0.84%
2022/08/22	27	14.31	9.2	14.70	14.55	17.9	4,877	0.37%
2022/08/19	80	14.45	0	0.00	14.40	80	4,782	1.67%
2022/08/18	2	14.30	0.1	14.30	14.30	1.9	4,992	0.04%
2022/08/17	6	14.44	3	14.55	14.40	3	5,263	0.06%
2022/08/16	1	14.55	3.2	14.49	14.45	-2.2	5,881	-0.04%
2022/08/11	1	13.80	0	0.00	13.85	1	6,206	0.02%
2022/08/10	2	14.28	2.2	14.37	14.20	-0.2	6,563	0.00%
2022/08/09	0	0.00	8	14.06	14.05	-8	6,499	-0.12%
2022/08/08	6	13.88	12	14.02	14.05	-6	6,551	-0.09%
2022/08/04	0.2	13.30	0	0.00	13.20	0.2	6,448	0.00%
2022/08/03	0	0.00	7	13.45	13.35	-7	6,423	-0.11%
2022/08/02	0	0.00	1	13.35	13.50	-1	6,379	-0.02%
2022/07/29	9.1	13.72	1	13.65	13.65	8.1	6,338	0.13%
2022/07/28	5	14.03	4	14.00	13.90	1	6,246	0.02%
2022/07/27	1	13.55	4	13.50	13.45	-3	6,025	-0.05%
2022/07/26	4	13.29	0	0.00	13.25	4	5,985	0.07%
2022/07/21	0	0.00	8	12.95	13.05	-8	5,923	-0.14%
2022/07/18	0	0.00	10	12.69	12.75	-10	5,909	-0.17%
2022/07/15	13	12.48	13	12.74	12.65	0	5,940	0.00%
2022/07/14	14	12.47	14	12.55	12.60	0	5,900	0.00%
2022/07/08	8	12.70	8	12.65	12.70	0	6,117	0.00%
2022/07/07	0	0.00	10	12.40	12.40	-10	6,111	-0.16%
2022/07/05	1	12.35	0	0.00	12.35	1	6,167	0.02%
2022/07/04	0	0.00	4	12.04	11.80	-4	6,134	-0.07%
2022/07/01	0	12.10	9	12.32	11.85	-9	6,152	-0.15%
2022/06/30	1	12.60	0	0.00	12.40	1	6,143	0.02%
2022/06/29	2	13.20	2	13.05	12.95	0	6,131	0.00%
2022/06/28	41	13.15	34	12.99	12.85	7	5,996	0.12%
2022/06/24	1	12.80	1	12.60	12.50	0	5,929	0.00%
2022/06/23	1	12.55	31	12.64	12.50	-30	5,922	-0.51%
2022/06/22	31	12.26	0	0.00	12.20	31	5,890	0.53%
2022/06/21	1	12.55	23	12.60	12.60	-22	5,875	-0.37%
2022/06/20	22	12.08	2	12.20	12.00	20	5,874	0.34%
2022/06/16	5	13.10	9	12.84	12.75	-4	5,843	-0.07%
2022/06/14	2	12.95	1	12.85	13.00	1	5,822	0.02%
2022/06/13	2.1	13.57	1	13.30	13.30	1.1	5,787	0.02%
2022/06/10	6.2	13.87	0	0.00	13.75	6.2	5,753	0.11%
2022/06/09	2	14.23	8.2	14.10	14.15	-6.2	5,790	-0.11%
2022/06/08	1	14.40	17	14.34	13.95	-16	5,874	-0.27%
2022/06/07	22	14.14	24	13.89	14.00	-2	5,809	-0.03%
2022/06/06	38	13.68	38	13.77	13.65	0	5,475	0.00%
2022/06/02	3	13.58	1	13.75	13.55	2	5,498	0.04%
2022/06/01	3	13.60	0	0.00	13.60	3	5,482	0.05%
2022/05/31	4	13.69	0	0.00	13.65	4	5,471	0.07%
2022/05/30	0	0.00	24	13.87	13.70	-24	5,433	-0.44%
2022/05/27	25	13.63	0	0.00	13.60	25	5,370	0.47%
2022/05/26	13	13.84	11	13.72	13.80	2	5,304	0.04%
2022/05/25	18	13.98	12	13.90	13.70	6	5,066	0.12%
2022/05/24	86	14.36	107	14.31	13.50	-21	4,802	-0.44%	大賣/
2022/05/23	3	13.50	13.2	14.09	14.15	-10.2	4,071	-0.25%
2022/05/20	27	13.23	4	13.23	12.90	23	3,816	0.60%
2022/05/19	13	12.93	7	12.91	13.25	6	3,694	0.16%
2022/05/18	35	12.34	7.5	13.02	13.25	27.6	3,523	0.78%
2022/05/17	1	12.00	0	0.00	12.05	1	3,108	0.03%
2022/05/13	0	0.00	1	12.00	12.00	-1	3,049	-0.03%
2022/05/12	1	12.15	1	12.20	11.85	0	3,064	0.00%
2022/05/11	1	12.00	0	0.00	12.10	1	3,028	0.03%
2022/05/09	2	11.70	0	0.00	11.70	2	3,073	0.07%
2022/05/05	11	12.40	12	12.35	12.35	-1	3,126	-0.03%
2022/05/03	1	12.20	7	12.25	12.15	-6	3,175	-0.19%
2022/04/29	0	0.00	1	12.40	12.30	-1	3,218	-0.03%
2022/04/27	4.1	12.25	0.6	12.30	12.30	3.6	3,288	0.11%
2022/04/26	5	12.94	10	12.85	12.80	-5	3,294	-0.15%
2022/04/25	2	13.05	0	0.00	12.95	2	3,369	0.06%
2022/04/22	2	13.53	0	0.00	13.55	2	3,462	0.06%
2022/04/21	1	13.90	1	14.00	13.85	0	3,518	0.00%
2022/04/20	3	13.98	1	14.15	13.90	2	3,531	0.06%
2022/04/19	11	14.24	4	14.15	14.15	7	3,545	0.20%
2022/04/18	16	14.61	11.1	14.94	14.55	4.9	3,609	0.13%
2022/04/15	4	14.10	1	13.90	13.90	3	3,442	0.09%
2022/04/14	0	13.50	0	0.00	13.35	0	3,598	0.00%
2022/04/11	11.2	13.22	0	0.00	13.10	11.2	4,197	0.27%
2022/04/08	3	13.85	0	0.00	13.85	3	4,390	0.07%
2022/04/07	0	14.10	0	0.00	13.75	0	4,870	0.00%
2022/04/06	7	14.09	10	14.05	14.15	-3	5,137	-0.06%
2022/04/01	4	14.03	0	14.15	13.90	4	5,280	0.08%
2022/03/31	3	14.05	0	0.00	14.00	3	5,379	0.06%
2022/03/30	2	14.50	2	14.20	14.20	0	5,507	0.00%
2022/03/29	2	13.95	0	0.00	13.85	2	5,581	0.04%
2022/03/28	5.2	13.84	1	13.85	13.95	4.2	5,791	0.07%
2022/03/25	2	14.00	0	0.00	14.05	2	5,895	0.03%
2022/03/23	0	0.00	0	14.65	14.25	0	6,153	0.00%
2022/03/22	1	14.35	0.3	14.55	14.20	0.7	6,318	0.01%
2022/03/17	3	14.30	0	0.00	14.30	3	7,767	0.04%
2022/03/16	0	0.00	6	14.22	14.40	-6	8,284	-0.07%
2022/03/15	4.2	14.40	7	14.24	14.10	-2.8	8,879	-0.03%
2022/03/14	2.2	15.21	2	14.75	14.75	0.2	9,054	0.00%
2022/03/11	11	14.98	9	15.23	15.40	2	8,975	0.02%
2022/03/10	0	0.00	14	13.96	14.50	-14	8,787	-0.16%
2022/03/08	3	13.20	16	13.21	13.05	-13	8,868	-0.15%
2022/03/07	1	12.90	0	0.00	12.90	1	8,818	0.01%
2022/03/03	1	13.70	0	0.00	13.60	1	8,805	0.01%
2022/02/24	4	13.39	20	13.40	13.40	-16	8,876	-0.18%
2022/02/22	3.1	13.94	1	13.85	13.90	2.1	8,825	0.02%
2022/02/21	5	14.15	0	0.00	14.35	5	8,801	0.06%
2022/02/18	6	14.36	0	0.00	14.40	6	8,798	0.07%
2022/02/17	1.2	14.67	2	14.65	14.45	-0.9	8,778	-0.01%
2022/02/16	8	14.74	0	0.00	14.70	8	8,769	0.09%
2022/02/15	15	14.70	2	14.50	14.45	13	8,745	0.15%
2022/02/14	2	14.13	10	14.08	14.10	-8	8,749	-0.09%
2022/02/11	3	14.70	0	0.00	14.60	3	8,729	0.03%
2022/02/10	14	14.91	0	0.00	14.80	14	8,718	0.16%
2022/02/09	1	14.95	0	0.00	14.95	1	8,689	0.01%
2022/01/26	0	0.00	3	14.15	14.15	-3	8,577	-0.03%
2022/01/25	5	14.17	6	14.18	14.10	-1	8,564	-0.01%
2022/01/24	0.1	14.10	4	14.48	14.50	-3.9	8,529	-0.05%
2022/01/21	4.1	14.72	9	14.74	14.55	-4.9	8,479	-0.06%
2022/01/20	1	15.00	20	15.00	15.20	-19	8,424	-0.23%
2022/01/19	1	15.20	18	15.20	15.25	-17	8,418	-0.20%
2022/01/18	3	15.45	4.4	15.43	15.40	-1.4	8,385	-0.02%
2022/01/17	67	15.74	11	15.89	16.15	56	8,281	0.68%
2022/01/14	1	14.50	35	14.57	14.80	-34	8,150	-0.42%
2022/01/13	17	15.17	16	15.20	15.15	1	8,044	0.01%
2022/01/12	3	15.67	5	15.58	15.50	-2	7,967	-0.03%
2022/01/11	6.2	15.64	5	15.46	15.40	1.2	7,881	0.02%
2022/01/10	14	15.81	6	16.14	16.20	8	7,734	0.10%
2022/01/07	26.2	16.60	31	16.84	16.60	-4.8	7,596	-0.06%
2022/01/06	13	18.09	6	18.24	18.05	7	7,325	0.10%
2022/01/05	23	19.20	16	20.00	18.95	7	7,129	0.10%
2022/01/04	9	18.45	7	18.30	18.90	2	6,818	0.03%
2022/01/03	17.1	19.05	38.2	18.92	18.85	-21.1	6,724	-0.31%
2021/12/30	86	20.73	46	19.93	20.30	40	6,467	0.62%
2021/12/29	26	20.14	9	20.26	20.40	17	5,980	0.28%
2021/12/28	5.7	19.04	0	0.00	19.30	5.7	5,674	0.10%
2021/12/27	12	19.91	7	19.89	19.70	5	5,504	0.09%
2021/12/24	25	19.39	11	19.49	19.70	14	5,393	0.26%
2021/12/23	3	19.15	5	19.06	19.25	-2	5,230	-0.04%
2021/12/22	25	19.21	7	19.20	19.15	18	5,115	0.35%
2021/12/21	25	18.47	15	18.28	18.60	10	4,899	0.20%
2021/12/20	7	17.51	9	17.79	17.70	-2	4,779	-0.04%
2021/12/17	12	18.60	14	18.80	18.30	-2	4,599	-0.04%
2021/12/16	8	18.55	16	18.64	18.80	-8	4,456	-0.18%
2021/12/15	16	18.78	31	18.99	19.10	-15	4,262	-0.35%
2021/12/14	52.1	19.62	78	19.40	20.20	-25.9	3,860	-0.67%
2021/12/13	4	18.60	1	18.60	18.60	3	2,868	0.10%
2021/12/10	32	16.51	31	16.92	16.95	1	2,728	0.04%
2021/12/09	45	14.78	95	15.43	15.45	-50	2,147	-2.33%
2021/12/08	10	14.03	12	13.11	14.05	-2	1,511	-0.13%
2021/12/07	3	12.70	6	12.79	12.80	-3	1,273	-0.24%
2021/12/06	5	12.75	0	0.00	12.70	5	1,259	0.40%
2021/12/03	2	12.80	4	12.69	12.65	-2	1,244	-0.16%
2021/12/02	6	12.48	1	12.60	13.00	5	1,187	0.42%
2021/12/01	0	0.00	0	12.30	12.30	0	1,074	0.00%
2021/11/30	0	0.00	1	12.10	12.05	-1	1,062	-0.09%
2021/11/29	0	0.00	2	12.05	11.90	-2	1,054	-0.19%
2021/11/26	6	12.48	0	0.00	12.30	6	1,030	0.58%
2021/11/22	0	0.00	5	12.25	12.20	-5	881	-0.57%
2021/11/19	2	12.05	0	0.00	12.25	2	878	0.23%
2021/11/16	0	0.00	0	12.00	12.20	0	855	0.00%
2021/11/12	1	12.20	0	0.00	12.10	1	838	0.12%
2021/11/11	0	0.00	5	12.15	12.20	-5	837	-0.60%
2021/11/10	0	0.00	3	12.05	12.05	-3	812	-0.37%
2021/11/02	1	12.10	0	0.00	11.90	1	809	0.12%
2021/11/01	0	0.00	6	11.88	12.10	-6	795	-0.75%
2021/10/28	5	11.85	0	0.00	11.80	5	786	0.64%
2021/10/27	2	11.65	3	11.77	12.00	-1	770	-0.13%
2021/10/21	1	11.35	0	0.00	11.30	1	757	0.13%
2021/10/20	2	11.40	0	0.00	11.30	2	783	0.26%
2021/10/19	0	0.00	49	11.35	11.40	-49	788	-6.21%
2021/10/18	0	0.00	31	11.35	11.35	-31	794	-3.90%
2021/10/14	30	11.35	0	0.00	11.40	30	829	3.62%
2021/10/12	50	11.20	0	0.00	11.10	50	828	6.03%
2021/10/08	5	11.30	4	11.14	11.40	1	809	0.12%
2021/10/07	2	10.55	0	0.00	10.65	2	772	0.26%
2021/10/04	0	0.00	1	10.80	10.50	-1	867	-0.12%
2021/10/01	1	10.75	0	0.00	10.75	1	871	0.11%
2021/09/29	0	0.00	1	10.80	10.90	-1	868	-0.12%
2021/09/28	0	0.00	1	10.60	10.90	-1	861	-0.12%
2021/09/17	0	0.00	1	10.55	10.50	-1	945	-0.11%
2021/09/14	2	10.50	0	0.00	10.55	2	969	0.21%
2021/09/13	1	10.60	0	0.00	10.60	1	982	0.10%
2021/09/09	0	0.00	2	10.45	10.40	-2	1,022	-0.20%
2021/08/25	1	10.60	0	0.00	10.60	1	1,190	0.08%
2021/08/23	3	10.45	0	0.00	10.55	3	1,266	0.24%
2021/08/18	0	10.60	1	10.60	10.50	-1	1,479	-0.07%
2021/08/17	1	10.50	0	0.00	10.40	1	1,506	0.07%
2021/08/11	2	11.58	0	0.00	11.50	2	1,533	0.13%
2021/08/10	1	11.70	10	11.75	11.65	-9	1,568	-0.57%
2021/08/04	0	0.00	3	11.95	11.90	-3	1,872	-0.16%
2021/08/03	0	0.00	12	11.89	11.90	-12	1,960	-0.61%
2021/08/02	2	11.85	0	0.00	11.80	2	2,033	0.10%
2021/07/30	1	11.90	0	0.00	11.80	1	2,061	0.05%
2021/07/29	1	11.90	0	0.00	11.95	1	2,092	0.05%
2021/07/28	0	0.00	4	11.85	11.90	-4	2,124	-0.19%
2021/07/26	2	12.00	2	12.35	12.25	0	2,252	0.00%
2021/07/22	2	11.85	1	11.75	11.75	1	2,326	0.04%
2021/07/21	3	11.85	5	11.92	11.70	-2	2,378	-0.08%
2021/07/20	5	12.17	0	0.00	12.00	5	2,407	0.21%
2021/07/14	2	11.98	0	0.00	12.00	2	2,699	0.07%
2021/07/12	15	12.60	5	12.54	12.55	10	2,946	0.34%
2021/07/09	2	12.00	0	0.00	11.95	2	2,926	0.07%
2021/07/02	0	0.00	26	11.95	12.00	-26	3,463	-0.75%
2021/07/01	2	12.08	1	12.00	12.00	1	3,641	0.03%
2021/06/30	2	12.10	5	12.00	12.20	-3	3,673	-0.08%
2021/06/29	1	11.95	0	0.00	11.90	1	3,720	0.03%
2021/06/28	0	0.00	10	12.10	12.10	-10	3,739	-0.27%
2021/06/21	2	12.33	0	0.00	12.30	2	4,139	0.05%
2021/06/18	0	0.00	7	12.86	12.75	-7	4,421	-0.16%
2021/06/16	1	12.85	0	0.00	12.80	1	4,924	0.02%
2021/06/15	0	0.00	5	13.00	12.95	-5	4,999	-0.10%
2021/06/11	4	12.95	0	0.00	12.95	4	5,117	0.08%
2021/06/09	0	0.00	5	12.90	12.80	-5	5,114	-0.10%
2021/06/04	3	12.90	0	0.00	12.90	3	5,102	0.06%
2021/06/03	49	13.15	0	0.00	13.05	49	5,096	0.96%
2021/06/01	0	0.00	27	13.00	13.20	-27	5,080	-0.53%
2021/05/31	2	12.95	0	0.00	12.90	2	5,058	0.04%
2021/05/28	0	0.00	5	13.15	13.15	-5	5,020	-0.10%
2021/05/27	21	13.00	39	12.90	12.90	-18	4,992	-0.36%
2021/05/26	47	13.25	11	12.91	13.25	36	4,940	0.73%
2021/05/25	0	0.00	3	12.22	12.25	-3	4,848	-0.06%
2021/05/24	2	11.83	0	0.00	11.95	2	4,842	0.04%
2021/05/20	4	11.85	0	0.00	11.45	4	4,884	0.08%
2021/05/18	1	11.45	1	11.50	11.85	0	4,881	0.00%
2021/05/17	1	10.75	0	0.00	10.80	1	4,852	0.02%
2021/05/14	9	12.42	0	0.00	11.90	9	4,802	0.19%
2021/05/13	5	11.55	5	11.65	12.25	0	4,726	0.00%
2021/05/12	7	11.85	11	11.80	11.80	-4	4,666	-0.09%
2021/05/11	0	0.00	17	13.00	13.00	-17	4,585	-0.37%
2021/05/10	19	13.95	0	0.00	14.05	19	4,508	0.42%
2021/05/06	5	13.10	0	0.00	13.15	5	4,442	0.11%
2021/05/05	11	13.03	0	0.00	12.90	11	4,423	0.25%
2021/05/04	5	12.88	5	13.15	12.75	0	4,451	0.00%
2021/05/03	2	13.75	0	0.00	13.65	2	4,396	0.05%
2021/04/29	3	14.48	0	0.00	14.25	3	4,354	0.07%
2021/04/28	18	14.34	9	14.38	14.45	9	4,328	0.21%
2021/04/27	5	14.75	2	14.65	14.50	3	4,320	0.07%
2021/04/26	7	14.41	20	14.46	14.40	-13	4,278	-0.30%
2021/04/23	6	14.28	1	14.35	14.35	5	4,232	0.12%
2021/04/22	3	14.35	3	14.52	14.00	0	4,220	0.00%
2021/04/21	23	14.61	4	14.79	14.55	19	4,150	0.46%
2021/04/20	8	14.85	5	14.80	14.85	3	4,164	0.07%
2021/04/19	7	15.07	25	14.79	15.10	-18	4,136	-0.44%
2021/04/16	7	14.06	3	14.15	14.35	4	3,937	0.10%
2021/04/15	0	0.00	5	14.00	14.05	-5	3,908	-0.13%
2021/04/14	3	14.20	30	13.55	14.00	-27	3,919	-0.69%
2021/04/13	40.1	14.79	53	14.32	14.15	-12.9	3,905	-0.33%
2021/04/12	55	14.49	32	14.18	14.70	23	3,861	0.60%
2021/04/09	0	0.00	9	14.11	14.15	-9	3,825	-0.24%
2021/04/08	33	14.47	2	14.50	14.40	31	3,830	0.81%
2021/04/07	5	13.85	8	14.29	14.75	-3	3,766	-0.08%
2021/04/06	5	13.65	42	13.67	13.65	-37	3,785	-0.98%
2021/04/01	7	13.58	30	13.66	13.60	-23	4,140	-0.56%
2021/03/31	5	13.84	11	13.90	13.80	-6	4,304	-0.14%
2021/03/29	21	13.89	0	14.05	13.90	21	4,259	0.49%
2021/03/26	7	13.08	4	13.61	13.95	3	4,131	0.07%
2021/03/25	5	13.28	0	0.00	13.05	5	4,124	0.12%
2021/03/24	0	0.00	8	13.25	13.35	-8	4,184	-0.19%
2021/03/23	29	13.44	36	13.52	13.10	-7	4,180	-0.17%
2021/03/22	11	13.63	12	13.92	14.10	-1	3,908	-0.03%
2021/03/19	32	12.61	3	12.72	12.85	29	3,546	0.82%
2021/03/17	0	0.00	28	12.25	12.50	-28	3,543	-0.79%
2021/03/12	3	11.43	2	11.50	11.45	1	4,020	0.02%
2021/02/25	0	0.00	2	11.95	12.00	-2	4,293	-0.05%
2021/02/23	0	0.00	5	12.17	12.15	-5	4,297	-0.12%
2021/02/22	0	0.00	2	12.10	12.00	-2	4,300	-0.05%
2021/02/19	20	11.91	0	0.00	11.95	20	4,272	0.47%
2021/02/18	0	0.00	1	11.50	11.85	-1	4,262	-0.02%
2021/02/17	1	11.25	0	0.00	11.25	1	4,249	0.02%
2021/02/05	0	0.00	2	11.35	11.35	-2	4,270	-0.05%
2021/02/03	1	11.35	1	11.65	11.50	0	4,258	0.00%
2021/02/02	0	0.00	1	11.35	11.40	-1	4,244	-0.02%
2021/01/29	0	0.00	1	11.90	11.50	-1	4,222	-0.02%
2021/01/28	0	0.00	13	11.78	11.85	-13	4,201	-0.31%
2021/01/26	2	11.78	0	0.00	11.80	2	4,159	0.05%
2021/01/25	9	11.35	0	0.00	11.40	9	4,095	0.22%
2021/01/22	0	0.00	1	11.35	11.15	-1	4,062	-0.02%
2021/01/21	10	11.23	1	11.20	11.25	9	4,036	0.22%
2021/01/20	0	0.00	10	11.06	11.05	-10	4,009	-0.25%
2021/01/18	0	0.00	37	12.00	11.90	-37	3,955	-0.94%
2021/01/14	1	12.40	0	0.00	12.30	1	3,981	0.03%
2021/01/13	2	12.83	0	0.00	12.70	2	3,945	0.05%
2021/01/12	0	0.00	6	12.36	12.65	-6	3,857	-0.16%
2021/01/11	5	12.05	0	0.00	12.15	5	3,791	0.13%
2021/01/08	2	12.10	0	0.00	11.90	2	3,764	0.05%
2021/01/06	1	12.00	5	12.20	11.90	-4	3,686	-0.11%
2021/01/04	0	0.00	3	13.23	13.10	-3	3,512	-0.09%
2020/12/31	0	0.00	15	13.06	13.20	-15	3,432	-0.44%
2020/12/30	7	12.99	16	13.00	12.90	-9	3,356	-0.27%
2020/12/29	16	13.29	94	13.47	13.20	-78	3,275	-2.38%
2020/12/28	51	13.33	33	13.43	13.55	18	3,069	0.59%
2020/12/25	1	11.90	4	12.34	12.35	-3	2,664	-0.11%
2020/12/23	2	10.85	10	11.10	11.20	-8	2,415	-0.33%
2020/12/22	5	11.60	0	0.00	11.25	5	2,390	0.21%
2020/12/21	14	11.93	0	0.00	11.95	14	2,337	0.60%
2020/12/18	0	0.00	7	11.92	11.85	-7	2,268	-0.31%
2020/12/17	2	11.70	7	11.77	11.70	-5	2,167	-0.23%
2020/12/16	0	0.00	10	11.55	11.25	-10	2,131	-0.47%
2020/12/15	10	11.40	100	11.26	11.20	-90	2,116	-4.25%
2020/12/14	105	11.78	5	11.80	11.65	100	2,065	4.84%	大買/
2020/12/11	12	11.48	3	11.25	11.40	9	2,005	0.45%
2020/12/10	17	11.74	1	12.20	12.00	16	1,874	0.85%
2020/12/09	0	0.00	7	11.56	11.85	-7	1,612	-0.43%
2020/12/08	0	0.00	3	10.25	10.80	-3	1,382	-0.22%
2020/12/07	0	0.00	1	9.95	9.97	-1	1,281	-0.08%
2020/12/04	3	9.97	2	9.97	9.98	1	1,260	0.08%
2020/12/03	1	10.00	0	0.00	9.95	1	1,269	0.08%
2020/12/02	6	10.10	2	10.35	10.20	4	1,232	0.32%
2020/12/01	2	9.90	1	9.76	9.94	1	1,124	0.09%
2020/11/27	2	9.68	4	9.67	9.64	-2	1,048	-0.19%
2020/11/24	16	9.48	1	9.45	9.44	15	1,004	1.49%
2020/11/23	0	0.00	3	9.52	9.50	-3	992	-0.30%
2020/11/20	1	9.48	0	0.00	9.43	1	961	0.10%
2020/11/19	3	9.37	0	0.00	9.40	3	946	0.32%
2020/11/18	10	9.24	0	0.00	9.24	10	914	1.09%
2020/11/17	0	0.00	14	9.20	9.22	-14	907	-1.54%
2020/11/09	0	0.00	4	9.00	8.99	-4	1,005	-0.40%
2020/11/03	1	8.91	1	8.94	8.94	0	1,033	0.00%
2020/10/22	0	0.00	3	9.33	9.42	-3	1,115	-0.27%
2020/10/16	0	0.00	1	8.79	8.83	-1	1,083	-0.09%
2020/10/15	0	0.00	1	8.96	8.91	-1	1,086	-0.09%
2020/10/07	3	8.93	0	0.00	8.95	3	1,106	0.27%
2020/09/29	0	0.00	1	9.05	8.97	-1	1,166	-0.09%
2020/09/25	2	9.00	0	0.00	8.95	2	1,205	0.17%
2020/09/24	1	9.10	0	0.00	9.10	1	1,205	0.08%
2020/09/23	4	9.24	0	0.00	9.21	4	1,223	0.33%
2020/09/21	0	0.00	1	9.50	9.48	-1	1,353	-0.07%
2020/09/18	0	0.00	3	9.44	9.45	-3	1,395	-0.22%
2020/09/17	1	9.21	0	0.00	9.22	1	1,377	0.07%
2020/09/16	0	0.00	3	9.26	9.22	-3	1,381	-0.22%
2020/09/15	7	9.19	0	0.00	9.20	7	1,385	0.51%
2020/09/14	1	9.19	0	0.00	9.25	1	1,389	0.07%
2020/09/11	2	9.18	0	0.00	9.19	2	1,390	0.14%
2020/09/10	2	9.47	1	9.61	9.47	1	1,360	0.07%
2020/09/09	0	0.00	2	9.33	9.52	-2	1,357	-0.15%
2020/09/08	0	0.00	7	9.60	9.43	-7	1,351	-0.52%
2020/09/07	2	9.35	1	9.41	9.36	1	1,327	0.08%
2020/09/04	1	9.21	0	0.00	9.27	1	1,327	0.08%
2020/09/03	2	9.31	0	0.00	9.33	2	1,332	0.15%
2020/09/02	4	9.29	0	0.00	9.31	4	1,320	0.30%
2020/09/01	2	9.30	0	0.00	9.35	2	1,341	0.15%
2020/08/28	0	0.00	1	9.21	9.21	-1	1,413	-0.07%
2020/08/27	1	9.26	1	9.26	9.26	0	1,412	0.00%
2020/08/20	2	9.12	0	0.00	9.00	2	1,409	0.14%
2020/08/19	5	9.46	0	0.00	9.44	5	1,387	0.36%
2020/08/18	0	0.00	1	9.72	9.72	-1	1,366	-0.07%
2020/08/17	2	9.30	0	0.00	9.50	2	1,294	0.15%
2020/08/14	2	9.06	0	0.00	9.15	2	1,249	0.16%
2020/08/12	1	9.01	1	9.05	8.98	0	1,282	0.00%
2020/07/31	2	9.51	1	9.48	9.48	1	1,310	0.08%
2020/07/30	2	9.50	1	9.72	9.65	1	1,308	0.08%
2020/07/29	0	0.00	2	9.60	9.60	-2	1,267	-0.16%
2020/07/28	2	8.98	0	0.00	8.95	2	1,255	0.16%
2020/07/27	1	9.17	0	0.00	9.17	1	1,267	0.08%
2020/07/24	1	9.33	0	0.00	9.34	1	1,316	0.08%
2020/07/23	2	9.48	0	0.00	9.45	2	1,325	0.15%
2020/07/21	1	9.48	0	0.00	9.48	1	1,322	0.08%
2020/07/17	1	9.34	0	0.00	9.34	1	1,331	0.08%
2020/07/06	2	10.25	0	0.00	10.15	2	1,459	0.14%
2020/07/03	1	10.20	0	0.00	10.10	1	1,449	0.07%
2020/07/01	2	10.50	3	10.43	10.40	-1	1,421	-0.07%
2020/06/30	1	9.90	0	0.00	9.90	1	1,334	0.07%
2020/06/29	0	0.00	2	10.05	10.05	-2	1,280	-0.16%
2020/06/15	1	9.18	0	0.00	9.16	1	1,296	0.08%
2020/06/08	1	10.00	0	0.00	9.99	1	1,403	0.07%
2020/06/05	0	0.00	1	10.25	10.25	-1	1,390	-0.07%
2020/05/29	1	9.40	0	0.00	9.38	1	1,370	0.07%
2020/05/22	0	0.00	0	9.70	9.70	0	1,404	0.00%
2020/05/18	0	0.00	9	10.02	10.10	-9	1,390	-0.65%
2020/05/11	0	0.00	2	9.79	9.90	-2	1,359	-0.15%
2020/05/06	0	0.00	2	9.94	9.83	-2	1,390	-0.14%
2020/05/05	2	9.92	0	0.00	9.90	2	1,390	0.14%
2020/04/30	2	10.25	1	10.35	10.15	1	1,400	0.07%
2020/04/29	0	0.00	5	10.04	10.40	-5	1,407	-0.36%
2020/04/28	2	9.79	0	0.00	9.72	2	1,366	0.15%
2020/04/24	0	0.00	4	9.56	9.51	-4	1,442	-0.28%
2020/04/23	1	9.64	1	9.65	9.64	0	1,549	0.00%
2020/04/22	1	9.33	0	0.00	9.75	1	1,576	0.06%
2020/04/20	1	9.90	0	0.00	9.82	1	1,554	0.06%
2020/04/17	4	9.96	16	9.79	9.81	-12	1,546	-0.78%
2020/04/16	5	9.62	6	8.75	9.86	-1	1,494	-0.07%
2020/04/15	9	8.75	2	8.72	8.97	7	1,432	0.49%
2020/04/14	1	8.23	0	0.00	8.16	1	1,411	0.07%
2020/04/10	2	8.22	0	0.00	8.22	2	1,415	0.14%
2020/04/08	0	0.00	6	8.08	8.20	-6	1,428	-0.42%
2020/04/07	1	7.88	0	0.00	7.91	1	1,418	0.07%
2020/04/06	6	7.34	0	0.00	7.56	6	1,408	0.43%
2020/03/30	0	0.00	2	7.20	7.20	-2	1,424	-0.14%
2020/03/19	0	0.00	8	6.16	6.24	-8	1,397	-0.57%
2020/03/18	0	0.00	1	6.67	6.75	-1	1,368	-0.07%
2020/03/17	5	6.66	119	6.68	6.50	-114	1,359	-8.38%	大賣/鉅額交易
2020/03/16	8	7.60	0	0.00	7.16	8	1,354	0.59%
2020/03/13	5	7.37	4	7.43	7.55	1	1,343	0.07%
2020/03/12	0	0.00	7	8.24	8.12	-7	1,300	-0.54%
2020/03/11	0	9.11	0	0.00	8.90	0	1,281	0.00%
2020/03/09	1	9.73	0	0.00	9.30	1	1,259	0.08%
2020/03/06	0	0.00	2	9.96	9.97	-2	1,257	-0.16%
2020/03/05	2	10.15	0	0.00	10.15	2	1,292	0.15%
2020/03/04	1	9.93	0	0.00	9.94	1	1,300	0.08%
2020/03/03	1	10.05	0	0.00	10.05	1	1,337	0.07%
2020/02/27	0	0.00	5	10.29	10.05	-5	1,485	-0.34%
2020/02/26	1	10.35	0	0.00	10.35	1	1,544	0.06%
2020/02/24	1	10.65	0	0.00	10.55	1	1,537	0.07%
2020/02/19	1	10.75	2	10.80	10.80	-1	1,539	-0.06%
2020/02/18	2	10.85	0	0.00	10.85	2	1,534	0.13%
2020/02/14	0	0.00	8	10.95	10.90	-8	1,549	-0.52%
2020/02/13	2	11.05	0	0.00	11.00	2	1,546	0.13%
2020/02/11	0	0.00	1	11.10	11.25	-1	1,566	-0.06%
2020/02/10	1	10.40	1	11.25	11.25	0	1,596	0.00%
2020/02/07	3	10.63	36	10.68	10.65	-33	1,712	-1.93%
2020/02/05	44	10.75	0	0.00	10.60	44	1,709	2.57%
2020/02/04	2	10.55	0	0.00	10.80	2	1,701	0.12%
2020/02/03	4	10.26	0	0.00	10.30	4	1,687	0.24%
2020/01/31	1	11.20	0	0.00	11.25	1	1,657	0.06%
2020/01/30	20	11.28	0	0.00	11.40	20	1,648	1.21%
2020/01/20	1	12.35	10	12.35	12.35	-9	1,590	-0.57%
2020/01/17	11	12.75	1	12.75	12.65	10	1,584	0.63%
2020/01/16	0	0.00	0	12.45	12.45	0	1,477	0.00%
2020/01/14	1	12.30	0	0.00	12.30	1	1,452	0.07%
2020/01/10	2	12.25	0	0.00	12.30	2	1,466	0.14%
2020/01/06	2	12.05	0	0.00	12.05	2	1,536	0.13%
2020/01/03	3	12.08	0	0.00	12.05	3	1,682	0.18%
2020/01/02	0	0.00	2	12.20	12.30	-2	1,692	-0.12%
2019/12/31	2	12.20	0	0.00	12.20	2	1,690	0.12%
2019/12/30	2	12.40	0	0.00	12.30	2	1,685	0.12%
2019/12/27	0	0.00	1	12.35	12.45	-1	1,685	-0.06%
2019/12/26	0	0.00	1	12.20	12.25	-1	1,659	-0.06%
2019/12/20	0	0.00	1	12.10	12.05	-1	1,684	-0.06%
2019/12/19	0	0.00	1	12.15	12.15	-1	1,683	-0.06%
2019/12/16	1	12.30	0	0.00	12.20	1	1,675	0.06%
2019/12/12	1	12.10	11	12.19	12.10	-10	1,657	-0.60%
2019/12/10	4	12.34	0	0.00	12.35	4	1,637	0.24%
2019/12/09	0	0.00	1	12.40	12.35	-1	1,632	-0.06%
2019/12/04	101	12.60	1	12.50	12.50	100	1,630	6.13%	大買/
2019/12/03	2	12.65	0	0.00	12.65	2	1,645	0.12%
2019/12/02	4	12.63	104	12.70	12.80	-100	1,687	-5.93%	大賣/
2019/11/29	3	12.63	0	0.00	12.45	3	1,651	0.18%
2019/11/28	1	12.80	10	12.80	12.60	-9	1,649	-0.55%
2019/11/27	11	12.70	1	12.80	12.85	10	1,610	0.62%
2019/11/25	0	0.00	2	12.65	12.65	-2	1,444	-0.14%
2019/11/22	4	11.95	0	0.00	11.90	4	1,376	0.29%
2019/11/20	10	12.05	0	0.00	12.10	10	1,380	0.72%
2019/11/14	48	11.95	0	0.00	11.85	48	1,374	3.49%
2019/11/13	2	12.00	0	0.00	12.00	2	1,365	0.15%
2019/11/08	56	12.33	28	12.35	12.25	28	1,347	2.08%
2019/11/07	7	12.45	0	0.00	12.45	7	1,342	0.52%
2019/11/06	18	12.89	84	12.69	13.00	-66	1,290	-5.11%
2019/11/05	0	0.00	20	11.98	11.95	-20	1,154	-1.73%
2019/11/04	3	11.90	2	12.00	11.95	1	1,168	0.09%
2019/10/28	0	0.00	1	12.05	11.95	-1	1,233	-0.08%
2019/10/25	3	12.05	0	0.00	12.00	3	1,266	0.24%
2019/10/23	0	0.00	1	12.20	12.25	-1	1,341	-0.07%
2019/10/21	0	0.00	1	12.45	12.40	-1	1,740	-0.06%
2019/10/15	0	0.00	2	12.55	12.30	-2	1,736	-0.12%
2019/10/14	21	12.72	0	0.00	12.50	21	1,731	1.21%
2019/10/09	20	13.03	4	12.88	12.80	16	1,682	0.95%
2019/10/04	0	0.00	2	11.65	11.65	-2	1,529	-0.13%
2019/10/02	0	0.00	1	11.65	11.65	-1	1,537	-0.07%
2019/09/26	2	12.15	0	0.00	11.80	2	1,555	0.13%
2019/09/24	0	0.00	1	12.40	12.35	-1	1,545	-0.06%
2019/09/23	1	12.30	0	0.00	12.35	1	1,545	0.06%
2019/09/17	0	0.00	5	12.10	12.05	-5	1,563	-0.32%
2019/09/16	0	0.00	7	12.40	12.15	-7	1,562	-0.45%
2019/09/11	0	0.00	2	12.45	12.40	-2	1,567	-0.13%
2019/09/09	0	0.00	8	12.45	12.50	-8	1,557	-0.51%
2019/09/06	1	12.40	0	0.00	12.40	1	1,560	0.06%
2019/09/05	0	0.00	11	12.50	12.50	-11	1,568	-0.70%
2019/09/04	43	12.62	1	12.70	12.70	42	1,545	2.72%
2019/08/28	0	0.00	15	11.65	11.70	-15	1,509	-0.99%
2019/08/27	10	11.78	3	11.70	11.65	7	1,534	0.46%
2019/08/22	10	11.95	0	0.00	12.00	10	1,677	0.60%
2019/08/14	0	0.00	3	11.75	11.75	-3	1,674	-0.18%
2019/08/06	1	11.20	17	11.40	11.85	-16	1,673	-0.96%
2019/08/05	1	11.85	0	0.00	11.80	1	1,656	0.06%
2019/08/01	0	0.00	30	12.55	12.50	-30	1,645	-1.82%
2019/07/30	0	0.00	7	12.55	12.45	-7	1,631	-0.43%
2019/07/29	17	13.22	1	12.90	12.85	16	1,608	0.99%
2019/07/26	3	13.17	0	0.00	13.15	3	1,571	0.19%
2019/07/25	3	13.15	0	0.00	13.15	3	1,544	0.19%
2019/07/24	26	13.62	111	13.59	13.60	-85	1,482	-5.73%	大賣/
2019/07/23	17	13.06	4	12.53	13.20	13	1,278	1.02%
2019/07/19	47	11.85	0	0.00	11.80	47	1,103	4.26%
2019/07/18	2	12.03	0	0.00	11.85	2	1,116	0.18%
2019/07/16	3	12.20	1	12.30	12.30	2	1,106	0.18%
2019/07/12	5	11.90	3	12.03	12.00	2	1,089	0.18%
2019/07/11	2	11.80	0	0.00	12.00	2	1,097	0.18%
2019/07/10	1	11.90	0	0.00	11.90	1	1,096	0.09%
2019/07/09	0	0.00	1	12.05	11.90	-1	1,119	-0.09%
2019/07/08	5	12.10	0	0.00	12.05	5	1,135	0.44%
2019/07/04	2	11.93	0	0.00	12.00	2	1,197	0.17%
2019/07/03	0	0.00	5	12.05	12.00	-5	1,258	-0.40%
2019/07/02	2	11.90	0	0.00	11.95	2	1,284	0.16%
2019/07/01	0	0.00	2	12.00	11.85	-2	1,302	-0.15%
2019/06/26	2	11.58	0	0.00	11.50	2	1,403	0.14%
2019/06/25	5	11.83	0	0.00	11.60	5	1,420	0.35%
2019/06/24	6	11.83	0	0.00	11.85	6	1,435	0.42%
2019/06/19	1	11.85	3	11.90	11.85	-2	1,656	-0.12%
2019/06/18	1	11.85	0	0.00	11.85	1	1,683	0.06%
2019/06/14	5	12.05	0	0.00	12.00	5	1,896	0.26%
2019/06/13	0	0.00	8	11.85	12.20	-8	1,915	-0.42%
2019/06/12	10	11.85	0	0.00	11.85	10	1,954	0.51%
2019/06/06	0	0.00	10	11.95	11.95	-10	2,302	-0.43%
2019/06/05	3	12.15	0	0.00	12.25	3	2,323	0.13%
2019/06/03	3	12.20	4	12.20	12.25	-1	2,389	-0.04%
2019/05/31	2	12.80	0	0.00	12.50	2	2,381	0.08%
2019/05/30	0	0.00	1	11.95	11.80	-1	2,339	-0.04%
2019/05/29	5	11.35	5	11.95	12.10	0	2,382	0.00%
2019/05/28	1	10.75	0	0.00	11.00	1	2,364	0.04%
2019/05/23	1.3	11.18	0	0.00	10.95	1.3	2,539	0.05%
2019/05/17	0	0.00	8	10.90	10.85	-8	3,348	-0.24%
2019/05/16	0.6	12.40	0	0.00	11.25	0.6	3,741	0.02%
2019/05/15	8	11.50	0	0.00	11.45	8	4,335	0.18%
2019/05/09	3	11.75	0	0.00	11.30	3	4,471	0.07%
2019/05/08	0	0.00	3	11.60	11.65	-3	4,487	-0.07%
2019/05/07	1	11.85	1	11.85	11.85	0	4,497	0.00%
2019/05/06	20	11.80	0	0.00	11.75	20	4,504	0.44%
2019/05/03	0	0.00	1	12.05	12.00	-1	4,511	-0.02%
2019/05/02	10	12.10	0	0.00	12.10	10	4,588	0.22%
2019/04/29	0	0.00	72	11.84	11.75	-72	4,624	-1.56%
2019/04/25	1	12.30	1	12.40	12.30	0	4,622	0.00%
2019/04/24	0	0.00	1	12.50	12.50	-1	4,648	-0.02%
2019/04/23	1	12.85	4	12.90	12.80	-3	4,643	-0.06%
2019/04/22	3	13.00	0	0.00	12.90	3	4,647	0.06%
2019/04/19	1	13.10	9	13.00	13.00	-8	4,687	-0.17%
2019/04/18	1	13.00	0	0.00	12.90	1	4,800	0.02%
2019/04/17	3	13.30	2	13.33	13.20	1	4,889	0.02%
2019/04/16	0	13.40	0	0.00	13.25	0	4,915	0.00%
2019/04/15	6	13.13	0	0.00	13.40	6	4,931	0.12%
2019/04/12	0	0.00	1	13.00	13.00	-1	4,927	-0.02%
2019/04/11	24	13.11	0	0.00	13.15	24	4,925	0.49%
2019/04/10	1	13.50	6	13.70	13.50	-5	4,916	-0.10%
2019/04/09	1	13.60	26	13.64	13.60	-25	4,917	-0.51%
2019/04/08	5	13.60	0	0.00	13.55	5	4,869	0.10%
2019/04/03	0	13.40	9	13.40	13.35	-9	4,850	-0.19%
2019/03/29	2	13.15	5	13.20	13.30	-3	4,821	-0.06%
2019/03/25	1	13.05	0	0.00	13.05	1	4,727	0.02%
2019/03/22	6	13.98	0	0.00	13.70	6	4,668	0.13%
2019/03/21	0	0.00	1	13.95	13.85	-1	4,603	-0.02%
2019/03/20	50	14.25	52	14.10	13.90	-2	4,620	-0.04%
2019/03/19	10	13.70	10	13.70	13.70	0	4,517	0.00%
2019/03/18	0	0.00	7	13.80	13.65	-7	4,521	-0.15%
2019/03/15	5	13.55	1	13.65	13.75	4	4,508	0.09%
2019/03/14	0	13.65	0	0.00	13.55	0	4,478	0.00%
2019/03/13	7	13.67	0	0.00	13.55	7	4,484	0.16%
2019/03/07	0	0.00	48	13.40	13.35	-48	4,495	-1.07%
2019/03/04	7	13.55	8	13.74	13.75	-1	4,615	-0.02%
2019/02/27	0	0.00	5	13.60	13.40	-5	4,559	-0.11%
2019/02/22	1	13.90	12	13.90	13.90	-11	4,631	-0.24%
2019/02/21	41	14.32	40	14.20	14.20	1	4,791	0.02%
2019/02/20	0	0.00	13	13.49	13.80	-13	4,419	-0.29%
2019/02/19	0	0.00	2	13.50	13.40	-2	4,383	-0.05%
2019/02/18	12.1	13.59	0	0.00	13.30	12.1	4,282	0.28%
2019/02/15	19	13.18	2	13.53	13.50	17	4,257	0.40%
2019/02/14	37	13.22	17	13.20	13.30	20	3,899	0.51%
2019/02/13	1	11.95	5	12.01	12.10	-4	3,326	-0.12%
2019/02/11	1	11.90	0	0.00	11.60	1	3,355	0.03%
2019/01/23	1	12.05	3	12.17	11.95	-2	3,627	-0.06%
2019/01/22	2	11.95	40	11.90	11.80	-38	3,580	-1.06%
2019/01/18	0	0.00	2	11.83	11.85	-2	3,631	-0.06%
2019/01/16	2	12.15	0	0.00	11.95	2	3,757	0.05%
2019/01/14	0	0.00	2	11.90	11.95	-2	3,748	-0.05%
2019/01/10	5	12.30	3	12.25	12.15	2	3,805	0.05%
2019/01/09	1	12.35	1	12.15	12.10	0	3,700	0.00%
2019/01/08	1	11.55	1	11.85	11.95	0	3,617	0.00%
2019/01/07	1	11.45	1	11.45	11.45	0	3,607	0.00%
2019/01/03	1	11.50	1	11.35	11.30	0	3,719	0.00%
2018/12/28	0	0.00	1	11.30	11.20	-1	3,732	-0.03%
2018/12/27	2	11.18	12	11.23	11.15	-10	3,805	-0.26%
2018/12/20	0	0.00	2	11.40	11.15	-2	4,676	-0.04%
2018/12/19	41	11.40	1	11.45	11.45	40	4,823	0.83%
2018/12/18	11	11.40	0	0.00	11.45	11	4,927	0.22%
2018/12/17	2	11.73	0	0.00	11.65	2	4,962	0.04%
2018/12/14	50	11.70	0	0.00	11.70	50	4,984	1.00%
2018/12/13	0	0.00	1	12.05	11.90	-1	4,992	-0.02%
2018/12/06	3	11.83	0	0.00	11.45	3	5,373	0.06%
2018/12/05	3	12.13	0	0.00	12.25	3	5,403	0.06%
2018/12/04	0	0.00	2	12.45	12.45	-2	5,557	-0.04%
2018/11/30	18	12.28	3	12.25	12.10	15	5,737	0.26%
2018/11/29	0	0.00	13	12.42	12.55	-13	5,547	-0.23%
2018/11/28	1	11.95	3	12.15	12.15	-2	5,492	-0.04%
2018/11/27	1	11.75	0	0.00	11.85	1	5,488	0.02%
2018/11/26	0	0.00	50	11.70	11.60	-50	5,495	-0.91%
2018/11/23	0	0.00	3	11.85	11.60	-3	5,515	-0.05%
2018/11/22	1	12.00	3	12.15	11.70	-2	5,509	-0.04%
2018/11/21	11	12.00	0	0.00	12.00	11	5,440	0.20%
2018/11/20	58	12.07	56	12.15	12.15	2	5,402	0.04%
2018/11/19	2	11.43	1	11.60	11.60	1	5,232	0.02%
2018/11/16	33	11.60	31	11.25	11.25	2	5,282	0.04%
2018/11/15	0	0.00	1	11.20	11.20	-1	5,284	-0.02%
2018/11/14	2	10.90	2	11.05	11.00	0	5,706	0.00%
2018/11/12	1	10.95	46	10.90	10.75	-45	5,819	-0.77%
2018/11/08	0	0.00	1	11.25	11.10	-1	6,657	-0.02%
2018/11/07	1	11.05	0	0.00	11.10	1	6,825	0.01%
2018/11/06	5	10.75	39	11.41	11.00	-34	7,162	-0.47%
2018/11/05	2	10.50	0	0.00	10.50	2	7,463	0.03%
2018/11/02	77	10.59	0	0.00	10.60	77	7,525	1.02%
2018/10/31	2	10.25	0	0.00	10.20	2	7,509	0.03%
2018/10/29	0	0.00	1	9.60	9.45	-1	7,531	-0.01%
2018/10/25	1	9.96	0	0.00	9.95	1	7,731	0.01%
2018/10/23	10	11.30	0	0.00	11.05	10	7,627	0.13%
2018/10/19	1	11.00	1	11.15	11.15	0	7,666	0.00%
2018/10/18	0	0.00	2	11.30	11.20	-2	7,659	-0.03%
2018/10/15	3	11.60	0	0.00	11.40	3	7,714	0.04%
2018/10/12	1	11.35	4	11.21	11.40	-3	7,700	-0.04%
2018/10/11	4	11.63	1	11.65	11.55	3	7,646	0.04%
2018/10/05	13	13.21	66	13.54	12.85	-53	7,612	-0.70%
2018/10/04	1	13.85	0	0.00	13.75	1	7,692	0.01%
2018/10/03	11	14.23	2	14.13	14.00	9	7,693	0.12%
2018/10/02	50	14.75	0	0.00	14.40	50	7,712	0.65%
2018/10/01	8	14.58	1	14.60	14.60	7	7,767	0.09%
2018/09/28	4	14.31	13	14.48	14.75	-9	7,659	-0.12%
2018/09/27	2	13.90	2	13.90	13.90	0	7,228	0.00%
2018/09/26	3	13.70	33	13.95	13.85	-30	7,241	-0.41%
2018/09/25	1	13.40	1	13.80	13.65	0	7,153	0.00%
2018/09/21	0	0.00	2	13.35	13.25	-2	7,089	-0.03%
2018/09/20	1	13.10	0	0.00	13.15	1	7,071	0.01%
2018/09/19	33	13.54	0	0.00	13.40	33	7,074	0.47%
2018/09/14	59	13.75	2	13.73	13.85	57	7,143	0.80%
2018/09/13	1	13.60	3	13.55	13.85	-2	7,001	-0.03%
2018/09/12	0	0.00	8	12.36	12.60	-8	6,890	-0.12%
2018/09/11	3	12.35	0	0.00	12.50	3	7,002	0.04%
2018/09/10	13	12.59	45	12.12	12.00	-32	7,069	-0.45%
2018/09/07	8	13.69	0	0.00	13.30	8	7,256	0.11%
2018/09/06	7	14.64	0	0.00	14.20	7	7,189	0.10%
2018/09/05	1	14.95	1	15.00	15.00	0	7,131	0.00%
2018/09/04	2	14.93	0	0.00	15.00	2	7,254	0.03%
2018/09/03	11	15.23	0	0.00	14.90	11	7,778	0.14%
2018/08/31	10	15.30	0	0.00	15.35	10	8,133	0.12%
2018/08/28	5	15.45	5	15.35	15.25	0	8,573	0.00%
2018/08/24	0	0.00	17	15.21	15.25	-17	8,703	-0.20%
2018/08/23	10	15.35	0	0.00	15.25	10	8,753	0.11%
2018/08/22	0	0.00	10	15.63	15.60	-10	8,874	-0.11%
2018/08/21	21	15.60	5	15.67	15.95	16	8,914	0.18%
2018/08/20	2	15.00	20	15.03	15.20	-18	8,707	-0.21%
2018/08/17	0	0.00	2	15.45	15.30	-2	9,062	-0.02%
2018/08/16	3	15.68	8	15.74	15.80	-5	9,272	-0.05%
2018/08/15	2	15.60	0	0.00	15.30	2	8,860	0.02%
2018/08/14	7	15.59	7	15.39	15.65	0	9,143	0.00%
2018/08/13	15	15.38	9	15.24	15.50	6	9,031	0.07%
2018/08/10	23	15.07	32	15.13	15.25	-9	8,692	-0.10%
2018/08/09	10	14.13	10	14.20	14.55	0	8,364	0.00%
2018/08/08	6	14.46	0	0.00	14.35	6	8,377	0.07%
2018/08/07	2	14.30	2	14.40	14.60	0	8,412	0.00%
2018/08/06	0	0.00	4	14.60	14.40	-4	8,487	-0.05%
2018/08/03	0	0.00	10	14.60	14.60	-10	8,526	-0.12%
2018/08/02	6	14.75	0	0.00	14.65	6	8,586	0.07%
2018/08/01	32	15.02	57	15.20	15.10	-25	8,814	-0.28%
2018/07/30	4	14.61	1	14.55	14.40	3	8,857	0.03%
2018/07/26	0	0.00	1	14.45	14.45	-1	8,972	-0.01%
2018/07/25	9	14.48	26	14.42	14.50	-17	9,023	-0.19%
2018/07/23	6	13.95	1	14.05	13.90	5	9,185	0.05%
2018/07/20	6	14.30	0	0.00	14.40	6	9,219	0.07%
2018/07/18	2	14.43	1	14.40	14.50	1	9,384	0.01%
2018/07/17	0	0.00	20	14.40	14.40	-20	9,437	-0.21%
2018/07/13	0	0.00	2	14.75	14.80	-2	9,523	-0.02%
2018/07/12	2	14.45	2	14.65	14.55	0	9,516	0.00%
2018/07/11	2	14.08	2	14.30	14.35	0	9,419	0.00%
2018/07/10	15	14.23	3	14.50	14.50	12	9,463	0.13%
2018/07/09	27	14.59	5	14.00	14.00	22	9,512	0.23%
2018/07/06	25	15.24	4	15.35	15.35	21	10,175	0.21%
2018/07/05	3	15.88	78	16.15	15.70	-75	10,284	-0.73%
2018/07/04	3	15.95	1	16.40	16.00	2	10,408	0.02%
2018/07/03	2	16.15	0	0.00	16.05	2	10,391	0.02%
2018/06/29	0	0.00	1	16.70	16.75	-1	10,472	-0.01%
2018/06/28	100	16.57	0	0.00	16.50	100	10,652	0.94%
2018/06/27	3	16.80	0	0.00	16.50	3	10,866	0.03%
2018/06/26	2	16.53	12	16.65	16.60	-10	10,954	-0.09%
2018/06/25	3	17.42	1	17.05	17.05	2	10,964	0.02%
2018/06/22	3	17.42	1	17.35	17.35	2	10,985	0.02%
2018/06/21	1	17.80	0	0.00	17.65	1	10,960	0.01%
2018/06/20	12	18.24	13	18.26	17.80	-1	11,059	-0.01%
2018/06/19	2	18.65	12	18.65	18.35	-10	11,059	-0.09%
2018/06/15	10	18.80	2	18.55	18.70	8	11,049	0.07%
2018/06/14	1	18.05	0	0.00	18.05	1	10,765	0.01%
2018/06/13	1	18.20	0	0.00	18.10	1	10,770	0.01%
2018/06/12	1	18.30	4	18.75	18.25	-3	10,901	-0.03%
2018/06/11	33	19.24	10	19.37	18.95	23	11,008	0.21%
2018/06/08	4	19.01	11	18.76	19.10	-7	10,514	-0.07%
2018/06/07	2	18.43	0	0.00	18.20	2	10,240	0.02%
2018/06/06	2	18.35	4	18.20	18.20	-2	10,180	-0.02%
2018/06/05	2	18.03	1	18.25	17.85	1	10,018	0.01%
2018/06/04	11	18.09	1	18.05	17.90	10	10,002	0.10%
2018/06/01	5	17.72	5	17.91	17.85	0	10,038	0.00%
2018/05/31	4	17.63	0	0.00	17.50	4	10,315	0.04%
2018/05/30	0	0.00	20	17.60	17.60	-20	10,292	-0.19%
2018/05/28	4	18.10	5	17.96	18.00	-1	10,069	-0.01%
2018/05/25	21	18.37	3	18.43	18.10	18	10,085	0.18%
2018/05/24	10	17.90	9	18.02	17.75	1	9,745	0.01%
2018/05/23	23	17.58	29	17.34	17.30	-6	9,606	-0.06%
2018/05/22	10	16.86	26.7	17.19	17.80	-16.7	9,825	-0.17%
2018/05/21	2	15.80	2	16.15	16.20	0	9,506	0.00%
2018/05/18	1.3	15.71	2	16.05	15.70	-0.7	9,524	-0.01%
2018/05/17	2	15.95	1	16.20	15.95	1	9,733	0.01%
2018/05/16	7	15.99	0	0.00	15.85	7	9,950	0.07%
2018/05/15	3	16.30	2	16.40	16.10	1	10,144	0.01%
2018/05/14	1	16.50	0	0.00	16.55	1	10,497	0.01%
2018/05/09	6	16.50	0	0.00	16.45	6	10,885	0.06%
2018/05/08	0	0.00	0.3	17.45	16.35	-0.3	10,992	0.00%
2018/05/07	0.6	17.20	10	16.00	15.90	-9.4	11,966	-0.08%
2018/05/03	1	16.20	3	15.97	15.90	-2	12,251	-0.02%
2018/04/30	1	16.20	2	15.88	15.90	-1	12,346	-0.01%
2018/04/27	4	15.61	1	15.60	15.60	3	12,556	0.02%
2018/04/26	9	15.79	0	0.00	15.30	9	12,713	0.07%
2018/04/25	0	0.00	4	16.05	16.30	-4	12,815	-0.03%
2018/04/24	4	16.40	3	16.25	15.85	1	13,156	0.01%
2018/04/23	3	17.08	0	0.00	16.90	3	14,917	0.02%
2018/04/20	8	17.84	6	17.61	17.55	2	15,679	0.01%
2018/04/19	5	17.76	1	17.80	17.70	4	15,685	0.03%
2018/04/18	0	0.00	1	18.00	17.75	-1	15,798	-0.01%
2018/04/17	1	18.30	2	17.70	17.55	-1	16,022	-0.01%
2018/04/16	0	0.00	5	18.37	18.30	-5	16,093	-0.03%
2018/04/13	3	18.62	4	18.23	18.15	-1	16,227	-0.01%
2018/04/12	73.1	19.07	55	18.65	18.50	18.1	16,365	0.11%
2018/04/11	2	18.05	6	18.60	18.60	-4	15,701	-0.03%
2018/04/10	1	16.85	2	16.93	16.95	-1	15,752	-0.01%
2018/04/09	2	16.68	0	0.00	16.55	2	15,993	0.01%
2018/04/03	1	16.60	0	0.00	17.00	1	16,127	0.01%
2018/04/02	3	16.93	25	17.00	16.80	-22	16,570	-0.13%
2018/03/31	23	16.69	26	16.52	16.55	-3	17,177	-0.02%
2018/03/30	2	17.20	1	17.15	17.10	1	17,208	0.01%
2018/03/29	5	17.73	3	17.95	17.75	2	17,274	0.01%
2018/03/28	8	18.19	9	18.36	18.10	-1	17,640	-0.01%
2018/03/27	0	0.00	13	18.32	18.40	-13	18,281	-0.07%
2018/03/26	8	18.00	21	18.03	18.15	-13	18,534	-0.07%
2018/03/23	28	17.37	7	17.50	17.60	21	19,248	0.11%
2018/03/22	38	18.56	45	18.33	18.15	-7	20,224	-0.03%
2018/03/21	2	19.00	4	19.03	18.95	-2	21,539	-0.01%
2018/03/20	11	19.15	7	18.94	18.90	4	22,813	0.02%
2018/03/19	1	19.20	0	0.00	18.95	1	22,827	0.00%
2018/03/16	20	19.54	11	19.38	19.25	9	22,807	0.04%
2018/03/15	7	19.32	8	19.43	19.30	-1	22,687	0.00%
2018/03/14	30	19.02	20	18.98	18.90	10	22,511	0.04%
2018/03/13	14	19.00	11	19.10	19.05	3	22,560	0.01%
2018/03/12	20	18.95	31	19.09	18.85	-11	22,635	-0.05%
2018/03/09	30	19.14	20	19.35	19.00	10	22,794	0.04%
2018/03/08	8	19.12	0	0.00	19.05	8	22,885	0.03%
2018/03/07	5	18.91	4	18.95	18.85	1	23,098	0.00%
2018/03/06	85	19.75	102	19.84	19.50	-17	23,089	-0.07%	大賣/
2018/03/05	4	19.20	3	19.25	19.00	1	24,155	0.00%
2018/03/02	28	19.18	21	19.30	19.05	7	26,818	0.03%
2018/03/01	22	19.15	21	19.35	19.20	1	28,230	0.00%
2018/02/27	7	19.51	11	19.41	19.20	-4	28,890	-0.01%
2018/02/26	8	19.30	0	0.00	18.95	8	30,922	0.03%
2018/02/23	11	19.41	2	19.25	19.25	9	32,310	0.03%
2018/02/22	30	19.26	25	19.28	19.35	5	32,584	0.02%
2018/02/21	0	0.00	2	18.18	18.45	-2	32,760	-0.01%
2018/02/12	20	17.35	5	17.35	17.45	15	32,731	0.05%
2018/02/09	2	17.23	0	0.00	17.25	2	32,766	0.01%
2018/02/08	5	17.88	15	18.42	17.75	-10	32,672	-0.03%
2018/02/07	14	19.37	8	19.61	18.90	6	32,557	0.02%
2018/02/06	35	18.94	0	0.00	18.85	35	32,463	0.11%
2018/02/05	40	20.72	35	20.51	20.90	5	32,221	0.02%
2018/02/02	1	21.75	10	21.50	21.50	-9	32,371	-0.03%
2018/02/01	2	21.55	8	21.67	21.40	-6	32,749	-0.02%
2018/01/31	6	21.72	12	21.80	21.65	-6	34,120	-0.02%
2018/01/30	54	22.07	59	21.97	21.60	-5	36,388	-0.01%
2018/01/29	10	21.00	8	21.17	21.20	2	37,916	0.01%
2018/01/26	12	20.53	4	20.40	20.35	8	37,889	0.02%
2018/01/25	6	20.71	3	20.63	20.30	3	39,433	0.01%
2018/01/24	4	20.99	2	20.93	20.90	2	39,723	0.01%
2018/01/23	6	21.18	24	21.01	20.65	-18	39,770	-0.05%
2018/01/22	12	20.49	12	20.77	20.50	0	39,783	0.00%
2018/01/19	10	20.95	7	21.03	21.00	3	40,304	0.01%
2018/01/18	32	21.76	106	21.71	20.90	-74	40,401	-0.18%	大賣/
2018/01/17	228	22.33	126	22.11	21.85	102	40,078	0.25%	大買/大賣/鉅額交易
2018/01/16	42	20.77	56	21.11	21.85	-14	38,351	-0.04%
2018/01/15	7	19.91	12	20.20	19.90	-5	37,552	-0.01%
2018/01/12	7	19.98	34	20.09	19.90	-27	37,450	-0.07%
2018/01/11	19	19.81	11	20.09	19.90	8	37,492	0.02%
2018/01/10	16	19.59	16	19.74	19.50	0	37,260	0.00%
2018/01/09	13	19.64	17	19.66	19.55	-4	37,265	-0.01%
2018/01/08	30	20.05	7	20.36	19.95	23	37,090	0.06%
2018/01/05	7	21.04	8	20.96	20.75	-1	36,890	0.00%
2018/01/04	11	20.93	5	20.92	20.90	6	36,732	0.02%
2018/01/03	14	20.99	39	21.09	20.85	-25	36,515	-0.07%
2018/01/02	10	20.16	3	20.38	20.35	7	36,121	0.02%