輔信 (2405)-玉山-桃園券商分點個股進出

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
19.00
漲跌
▼0.05
漲幅
-0.26%
成交量
5,583張
產業
上市電腦週邊類股
266人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－玉山-桃園券商分點個股進出

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-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	15	19.09	33	19.03	19.00	-18	11,214	-0.16%
2024/05/16	124	19.43	118	19.12	19.05	6	11,528	0.05%	大買/大賣/
2024/05/15	115	19.62	96	19.64	19.65	19	11,754	0.16%	大買/
2024/05/14	15	19.36	13	19.03	19.45	2	11,389	0.02%
2024/05/13	3	17.63	2	17.60	17.70	1	10,975	0.01%
2024/05/10	23	17.79	21	17.79	17.80	2	10,973	0.02%
2024/05/09	1	18.05	4	18.20	17.95	-3	10,940	-0.03%
2024/05/08	0	0.00	6	17.90	17.95	-6	10,944	-0.05%
2024/05/07	8	17.84	1	17.95	17.85	7	10,956	0.06%
2024/05/06	1	17.75	1	17.70	17.70	0	10,960	0.00%
2024/05/03	3	17.90	3	17.85	17.80	0	10,985	0.00%
2024/05/02	0	0.00	0	18.00	17.95	0	11,032	0.00%
2024/04/30	4	17.90	1	17.90	17.90	3	11,077	0.03%
2024/04/29	2	18.05	1	18.10	18.05	1	11,138	0.01%
2024/04/24	2	17.90	0	0.00	17.95	2	11,460	0.02%
2024/04/23	3	17.80	0	0.00	17.50	3	11,593	0.03%
2024/04/22	2	17.73	2	17.70	17.35	0	12,099	0.00%
2024/04/19	9	17.87	14.2	18.24	18.05	-5.2	12,123	-0.04%
2024/04/18	5	18.70	2.3	18.82	18.65	2.7	12,085	0.02%
2024/04/17	8	18.72	2	18.68	18.70	6	12,082	0.05%
2024/04/16	5	18.35	33	18.49	18.10	-28	12,067	-0.23%
2024/04/15	6	19.44	13	19.38	19.20	-7	11,977	-0.06%
2024/04/12	10	19.45	15	19.93	19.95	-5	11,939	-0.04%
2024/04/11	6	19.45	2	19.65	19.50	4	11,835	0.03%
2024/04/10	31	19.63	30	19.75	19.60	1	11,896	0.01%
2024/04/09	7	19.21	7	19.31	19.20	0	11,990	0.00%
2024/04/08	12	19.40	12	19.34	19.10	0	12,006	0.00%
2024/04/02	0	19.25	0	0.00	19.15	0	12,401	0.00%
2024/04/01	2	19.40	1	19.25	19.25	1	13,872	0.01%
2024/03/29	2	19.30	1	19.10	19.10	1	15,061	0.01%
2024/03/28	1	19.55	15	19.42	19.20	-14	15,340	-0.09%
2024/03/27	21	19.59	31	19.52	19.35	-10	15,290	-0.07%
2024/03/26	84	18.99	86	18.73	18.70	-2	15,017	-0.01%
2024/03/25	64	19.13	61	19.10	19.20	3	14,966	0.02%
2024/03/22	11	19.16	10	19.08	19.00	1	14,960	0.01%
2024/03/21	35	19.75	5	19.36	19.40	30	14,837	0.20%
2024/03/20	30	19.51	47	19.71	20.40	-17	14,056	-0.12%
2024/03/19	8	18.68	3	18.70	18.55	5	13,657	0.04%
2024/03/18	6	18.20	8	18.46	18.80	-2	13,687	-0.01%
2024/03/15	4	18.24	6	18.15	18.20	-2	13,685	-0.01%
2024/03/14	12	18.50	5	18.55	18.25	7	13,739	0.05%
2024/03/13	18	18.67	10	18.50	18.50	8	14,020	0.06%
2024/03/12	35	19.12	20	19.16	19.05	15	14,044	0.11%
2024/03/11	30	18.87	22	18.91	18.85	8	14,037	0.06%
2024/03/08	46.3	19.05	38.5	18.50	18.50	7.9	14,043	0.06%
2024/03/07	34.3	19.44	21	19.08	19.05	13.3	14,091	0.09%
2024/03/06	14	19.83	13	20.08	19.90	1	14,414	0.01%
2024/03/05	14	19.72	11	19.91	19.85	3	14,325	0.02%
2024/03/04	13	20.28	3	20.38	20.15	10	14,294	0.07%
2024/03/01	11.1	20.20	14.3	20.04	20.05	-3.2	14,364	-0.02%
2024/02/29	126.1	20.48	105	20.58	20.45	21.1	14,458	0.15%	大買/大賣/
2024/02/27	3	20.65	4	21.08	20.50	-1	14,422	-0.01%
2024/02/26	57	21.27	35	21.33	21.10	22	14,292	0.15%
2024/02/23	21.2	20.59	23	20.53	20.55	-1.8	14,304	-0.01%
2024/02/22	0	0.00	15	19.44	19.30	-15	14,664	-0.10%
2024/02/21	16	19.01	16	19.11	19.15	0	14,812	0.00%
2024/02/20	30	19.84	24	20.05	18.80	6	14,974	0.04%
2024/02/19	7.3	19.42	7	19.46	19.10	0.3	13,972	0.00%
2024/02/16	14	18.83	40.5	18.85	18.80	-26.5	13,595	-0.19%
2024/02/15	6	18.19	17	18.04	18.15	-11	13,208	-0.08%
2024/02/05	5	16.97	0	0.00	16.90	5	12,984	0.04%
2024/02/02	5	17.15	15	17.22	17.15	-10	12,984	-0.08%
2024/02/01	13	17.07	1	17.40	17.10	12	13,003	0.09%
2024/01/31	4	17.11	3	17.15	17.10	1	13,022	0.01%
2024/01/29	3	17.35	3	17.45	17.50	0	13,036	0.00%
2024/01/26	1	17.75	25	17.42	17.45	-24	13,029	-0.18%
2024/01/25	1	17.45	2	17.70	17.55	-1	13,033	-0.01%
2024/01/24	26	17.80	6	17.93	17.80	20	13,078	0.15%
2024/01/23	50	17.85	53	18.00	17.90	-3	13,110	-0.02%
2024/01/22	7	17.86	18	17.89	17.80	-11	13,204	-0.08%
2024/01/19	5	17.34	9	17.60	17.30	-4	13,170	-0.03%
2024/01/18	4	17.69	18	17.83	17.40	-14	13,357	-0.10%
2024/01/17	135	17.66	112	17.50	17.45	23	13,803	0.17%	大買/大賣/
2024/01/16	46.5	18.38	24	18.18	17.85	22.5	14,075	0.16%
2024/01/15	1	17.30	0	0.00	17.95	1	13,580	0.01%
2024/01/12	62	17.16	58	17.15	17.15	4	13,488	0.03%
2024/01/11	122	17.58	112	17.53	17.55	10	13,436	0.07%	大買/大賣/
2024/01/10	3	17.57	1	17.45	17.50	2	13,440	0.01%
2024/01/09	2	17.35	1	17.50	17.35	1	13,398	0.01%
2024/01/05	0	0.00	5	18.06	17.85	-5	13,374	-0.04%
2024/01/04	58	17.85	57	17.78	17.75	1	13,373	0.01%
2024/01/03	1	18.15	1	18.20	18.20	0	13,360	0.00%
2024/01/02	3	18.15	13	18.28	18.05	-10	13,194	-0.08%
2023/12/29	51	18.20	50.1	18.40	18.15	0.9	13,213	0.01%
2023/12/28	5	18.52	2	18.50	18.30	3	13,146	0.02%
2023/12/27	68.1	19.50	88	19.44	19.05	-19.9	12,781	-0.16%
2023/12/26	96	18.83	78	19.16	19.15	18	11,542	0.16%
2023/12/25	6	17.24	14	17.42	17.65	-8	10,445	-0.08%
2023/12/21	1	16.65	0	0.00	16.50	1	10,286	0.01%
2023/12/19	9	16.51	0	0.00	16.45	9	10,377	0.09%
2023/12/14	9	17.36	12	17.18	17.10	-3	10,539	-0.03%
2023/12/13	7	17.74	1	17.70	17.65	6	10,516	0.06%
2023/12/12	0	0.00	5	17.65	17.60	-5	10,777	-0.05%
2023/12/11	3	17.70	11	17.78	17.60	-8	10,894	-0.07%
2023/12/08	17	17.46	12	17.86	17.80	5	11,010	0.05%
2023/12/07	3	17.05	2	17.03	17.15	1	11,079	0.01%
2023/12/05	2	17.13	18	16.97	16.90	-16	12,148	-0.13%
2023/12/04	18	17.37	2	17.25	17.20	16	12,084	0.13%
2023/12/01	30	18.07	49	17.98	17.95	-19	11,897	-0.16%
2023/11/30	12	17.81	8	17.41	17.45	4	11,403	0.04%
2023/11/29	3	17.72	5	17.61	17.60	-2	11,334	-0.02%
2023/11/28	19	17.24	7	17.24	17.25	12	11,194	0.11%
2023/11/27	7	17.62	5	17.75	17.30	2	11,000	0.02%
2023/11/24	18	17.41	20	17.14	17.50	-2	10,764	-0.02%
2023/11/22	88	18.24	107	18.09	17.90	-19	10,301	-0.18%	大賣/
2023/11/21	92	17.95	99.1	18.15	18.05	-7.1	9,476	-0.07%
2023/11/20	7	16.81	58	16.92	16.90	-51	8,487	-0.60%
2023/11/17	12	16.42	1	16.70	16.55	11	8,165	0.13%
2023/11/16	0	0.00	5	15.45	15.45	-5	7,829	-0.06%
2023/11/15	5	15.25	0	0.00	15.25	5	7,844	0.06%
2023/11/13	1	15.20	6	15.28	15.20	-5	7,891	-0.06%
2023/11/10	6	15.25	0	0.00	15.20	6	7,894	0.08%
2023/11/09	5	15.75	14	15.72	15.65	-9	7,868	-0.11%
2023/11/08	5	16.10	6	16.14	16.00	-1	7,874	-0.01%
2023/11/07	38	16.47	45	16.32	16.35	-7	7,897	-0.09%
2023/11/06	19	16.14	28	16.15	16.15	-9	7,935	-0.11%
2023/11/03	4	15.83	7	15.86	15.90	-3	7,937	-0.04%
2023/11/02	18	15.88	29	15.79	15.80	-11	7,987	-0.14%
2023/11/01	61	16.12	32	15.83	15.55	29	8,008	0.36%
2023/10/31	20	16.40	12	16.28	16.25	8	7,954	0.10%
2023/10/30	2	16.08	26	16.54	16.50	-24	8,010	-0.30%
2023/10/27	20	16.30	3	16.25	16.15	17	7,968	0.21%
2023/10/26	34	16.57	18	16.64	16.25	16	8,143	0.20%
2023/10/25	10	17.04	2	16.65	16.65	8	8,187	0.10%
2023/10/24	3	16.43	27.2	16.63	16.75	-24.2	8,231	-0.29%
2023/10/23	15	15.23	12	15.03	15.25	3	9,056	0.03%
2023/10/20	7	14.54	0	0.00	14.75	7	9,430	0.07%
2023/10/19	10	14.85	10	14.90	14.90	0	9,702	0.00%
2023/10/18	8	15.16	0	0.00	14.90	8	10,122	0.08%
2023/10/16	10	15.60	10	15.40	15.40	0	11,423	0.00%
2023/10/13	0	0.00	19	15.78	15.75	-19	11,534	-0.16%
2023/10/11	4	16.61	5	16.04	16.00	-1	11,465	-0.01%
2023/10/06	1	16.60	12	16.65	16.65	-11	11,430	-0.10%
2023/10/05	7	16.51	5	16.54	16.35	2	11,382	0.02%
2023/10/03	7	16.31	5	16.35	16.25	2	11,322	0.02%
2023/10/02	7	16.54	17	16.77	16.65	-10	11,301	-0.09%
2023/09/28	2	16.25	13	16.23	16.25	-11	11,102	-0.10%
2023/09/27	0	0.00	4	15.90	15.90	-4	11,050	-0.04%
2023/09/26	1	15.85	1	15.90	15.80	0	11,060	0.00%
2023/09/25	6	16.00	4.3	16.04	16.10	1.7	11,084	0.02%
2023/09/22	0	0.00	2	15.75	16.05	-2	11,063	-0.02%
2023/09/21	0	0.00	1	15.60	15.60	-1	11,061	-0.01%
2023/09/20	1	15.75	1	15.85	15.75	0	11,230	0.00%
2023/09/19	3	16.00	2	15.95	16.00	1	11,290	0.01%
2023/09/18	2	15.98	24	16.01	15.85	-22	11,475	-0.19%
2023/09/15	31	16.38	8	16.28	16.25	23	11,741	0.20%
2023/09/14	8	15.89	15	15.76	15.70	-7	11,824	-0.06%
2023/09/13	14	15.59	11	15.75	15.65	3	11,935	0.03%
2023/09/12	21.2	15.54	27	15.48	15.60	-5.8	12,010	-0.05%
2023/09/11	58	15.86	65	16.10	16.05	-7	11,731	-0.06%
2023/09/08	4	14.96	10	14.74	15.15	-6	11,132	-0.05%
2023/09/07	2	14.00	0	0.00	13.80	2	10,773	0.02%
2023/09/06	7	14.03	5	14.15	14.05	2	10,774	0.02%
2023/09/04	7	13.81	5	13.95	13.85	2	10,729	0.02%
2023/08/31	5	14.00	4	13.99	14.00	1	10,696	0.01%
2023/08/30	9	14.17	2	14.15	14.20	7	10,678	0.07%
2023/08/29	13	14.18	0	0.00	14.15	13	10,679	0.12%
2023/08/28	10	14.59	1	14.55	14.20	9	10,651	0.08%
2023/08/25	2	14.75	8	14.70	14.80	-6	10,599	-0.06%
2023/08/24	12	14.93	0	0.00	14.90	12	10,582	0.11%
2023/08/22	0	0.00	2	14.80	14.65	-2	10,533	-0.02%
2023/08/15	1	14.45	5	14.50	14.50	-4	10,366	-0.04%
2023/08/14	2	14.20	1	14.10	14.20	1	10,341	0.01%
2023/08/11	6	14.68	4	14.88	14.50	2	10,290	0.02%
2023/08/10	28	14.95	31	14.91	14.80	-3	10,203	-0.03%
2023/08/04	1	14.95	2	15.25	15.15	-1	9,921	-0.01%
2023/08/02	11	15.10	17	15.29	15.05	-6	9,869	-0.06%
2023/08/01	1	15.80	34	15.60	15.50	-33	9,718	-0.34%
2023/07/31	10	15.95	15	15.98	15.65	-5	9,589	-0.05%
2023/07/28	17.1	16.15	20	16.25	16.10	-2.9	9,302	-0.03%
2023/07/27	57	17.40	27	17.50	16.95	30	8,969	0.33%
2023/07/26	64	17.34	37	17.11	17.10	27	8,348	0.32%
2023/07/25	8	15.59	42	16.46	16.65	-34	7,099	-0.48%
2023/07/24	12	15.58	15	15.57	15.35	-3	6,678	-0.04%
2023/07/21	28	15.56	5	15.66	15.00	23	6,374	0.36%
2023/07/20	41.3	15.75	36	15.89	16.15	5.3	5,937	0.09%
2023/07/19	11	14.57	29	15.09	15.25	-18	5,092	-0.35%
2023/07/18	11	13.97	1	14.20	13.90	10	4,587	0.22%
2023/07/17	0	0.00	2	13.65	13.65	-2	4,471	-0.04%
2023/07/14	1	13.60	0	13.70	13.65	1	4,502	0.02%
2023/07/13	1	13.45	23	13.54	13.70	-22	4,502	-0.49%
2023/07/12	6	13.25	6	13.25	13.25	0	4,435	0.00%
2023/07/11	6	13.55	4	13.45	13.45	2	4,407	0.05%
2023/07/10	25	13.83	2	13.45	13.55	23	4,412	0.52%
2023/07/05	0	0.00	1	14.95	14.80	-1	4,162	-0.02%
2023/07/04	1	14.80	2	14.40	14.60	-1	4,074	-0.02%
2023/07/03	0	0.00	1	14.90	14.70	-1	3,975	-0.03%
2023/06/30	4	14.78	1	14.70	14.70	3	3,856	0.08%
2023/06/29	2	14.80	2	14.90	14.75	0	3,814	0.00%
2023/06/28	5	14.97	3	15.05	14.75	2	3,729	0.05%
2023/06/27	3	14.60	2	14.60	14.85	1	3,509	0.03%
2023/06/26	9	15.03	6	15.15	14.45	3	3,315	0.09%
2023/06/21	3	14.82	6	15.08	15.20	-3	3,031	-0.10%
2023/06/20	5	14.90	10	15.12	15.05	-5	2,650	-0.19%
2023/06/19	3	14.75	41	14.99	14.55	-38	2,214	-1.72%
2023/06/16	3	13.78	10	13.93	14.25	-7	1,927	-0.36%
2023/06/15	36	13.62	32	13.56	13.55	4	1,636	0.24%
2023/06/14	5	13.24	9	13.57	13.90	-4	1,510	-0.26%
2023/06/13	0	0.00	7	12.80	12.85	-7	1,241	-0.56%
2023/06/12	0	0.00	4	12.90	12.75	-4	1,238	-0.32%
2023/06/09	0	0.00	0.5	12.80	12.70	-0.5	1,222	-0.04%
2023/06/08	10	12.60	11	12.71	12.60	-1	1,237	-0.08%
2023/06/07	0	0.00	25.5	12.82	12.85	-25.5	1,253	-2.03%
2023/06/06	2	12.75	0	0.00	12.75	2	1,261	0.16%
2023/06/05	2	12.85	2	12.85	12.85	0	1,288	0.00%
2023/06/02	0	0.00	0.1	12.80	12.80	-0.1	1,453	-0.01%
2023/05/30	0	0.00	5	12.60	12.50	-5	1,478	-0.34%
2023/05/29	2	12.65	1	12.65	12.60	1	1,478	0.07%
2023/05/26	0	12.50	0	0.00	12.25	0	1,463	0.00%
2023/05/23	2	12.45	0.2	12.50	12.40	1.8	1,482	0.12%
2023/05/22	0	0.00	1	12.15	12.15	-1	1,498	-0.07%
2023/05/18	1.2	12.28	0	0.00	12.10	1.2	1,515	0.08%
2023/05/11	3	11.98	0	0.00	11.95	3	1,820	0.16%
2023/04/28	0	0.00	1	12.80	12.65	-1	1,895	-0.05%
2023/04/27	1	12.40	1	12.45	12.35	0	1,881	0.00%
2023/04/25	2	12.70	9	12.35	12.30	-7	1,891	-0.37%
2023/04/24	0	0.00	10	12.60	12.65	-10	1,912	-0.52%
2023/04/21	3	12.92	0	0.00	12.60	3	1,912	0.16%
2023/04/20	2	12.93	5	13.35	12.85	-3	1,883	-0.16%
2023/04/19	1	13.15	2	13.38	13.25	-1	1,830	-0.05%
2023/04/18	11	13.04	2	13.13	13.00	9	1,753	0.51%
2023/04/17	0	12.85	0	0.00	13.00	0	1,713	0.00%
2023/04/14	1	12.80	0	0.00	12.80	1	1,685	0.06%
2023/04/13	0	0.00	15	12.94	12.85	-15	1,668	-0.90%
2023/04/12	3	12.60	0	0.00	12.75	3	1,621	0.19%
2023/04/11	0	12.52	2	12.35	12.50	-2	1,595	-0.13%
2023/04/10	0	12.40	0	0.00	12.25	0	1,593	0.00%
2023/03/30	3	12.20	0	0.00	12.20	3	1,582	0.19%
2023/03/28	1	12.40	3	12.40	12.35	-2	1,603	-0.12%
2023/03/27	0	0.00	0	12.60	12.45	0	1,613	0.00%
2023/03/23	1	12.35	0	0.00	12.35	1	1,617	0.06%
2023/03/22	0	12.95	0	0.00	12.35	0	1,622	0.00%
2023/03/20	0	12.80	0	0.00	12.15	0	1,621	0.00%
2023/03/17	3	12.10	0	0.00	12.10	3	1,620	0.19%
2023/03/16	6	11.93	0	0.00	11.95	6	1,625	0.37%
2023/03/13	0	0.00	5	12.35	12.30	-5	1,727	-0.29%
2023/03/09	1	12.85	3	12.95	12.85	-2	1,781	-0.11%
2023/03/08	4	13.00	2	13.00	13.05	2	1,785	0.11%
2023/03/07	8	13.20	6	13.35	13.15	2	1,768	0.11%
2023/03/03	2	12.60	0	0.00	12.65	2	1,605	0.12%
2023/03/01	0	12.80	1	12.50	12.50	-1	1,606	-0.06%
2023/02/23	2	12.70	3	12.80	12.75	-1	1,623	-0.06%
2023/02/17	0	0.00	10	12.75	12.80	-10	1,651	-0.61%
2023/02/16	10	12.80	50	12.60	12.75	-40	1,678	-2.38%
2023/02/14	32	13.00	31	12.95	12.80	1	1,711	0.06%
2023/02/13	0	0.00	5	13.05	12.90	-5	1,659	-0.30%
2023/02/10	4	12.68	0	0.00	12.70	4	1,692	0.24%
2023/02/09	1	12.50	0	0.00	12.25	1	1,856	0.05%
2023/02/08	23	12.65	20	12.50	12.45	3	1,888	0.16%
2023/02/03	0	0.00	4	12.30	12.40	-4	1,857	-0.22%
2023/02/02	0	0.00	3	12.20	12.40	-3	1,855	-0.16%
2023/02/01	12	12.05	13	12.05	12.05	-1	1,839	-0.05%
2023/01/31	0	12.10	5	12.00	12.05	-5	1,834	-0.27%
2023/01/30	19	11.73	8	11.73	11.85	11	1,836	0.60%
2023/01/16	2	11.60	0	0.00	11.60	2	1,842	0.11%
2023/01/12	0	0.00	2	12.10	11.95	-2	1,858	-0.11%
2023/01/11	4	11.88	0	0.00	11.80	4	1,833	0.22%
2023/01/09	3	11.88	0	0.00	11.80	3	1,866	0.16%
2023/01/06	2	11.78	0	0.00	11.75	2	1,886	0.11%
2022/12/29	1	11.45	0	0.00	11.60	1	2,268	0.04%
2022/12/16	1	12.40	0	0.00	12.30	1	2,618	0.04%
2022/12/15	1	12.65	0	0.00	12.65	1	2,669	0.04%
2022/12/13	1	12.60	0	0.00	12.50	1	2,702	0.04%
2022/12/12	1	12.60	0	0.00	12.50	1	2,724	0.04%
2022/12/05	3	13.30	2	13.40	13.25	1	2,930	0.03%
2022/12/01	12	13.21	1	13.15	13.15	11	3,060	0.36%
2022/11/30	10	13.05	0	0.00	13.10	10	3,168	0.32%
2022/11/24	0	0.00	1	12.70	12.65	-1	4,445	-0.02%
2022/11/23	3	12.75	5	12.65	12.65	-2	4,875	-0.04%
2022/11/17	0	0.00	1	12.85	12.85	-1	6,705	-0.01%
2022/11/16	2	12.75	1	12.80	12.80	1	6,759	0.01%
2022/11/15	0	0.00	2	12.80	12.80	-2	6,915	-0.03%
2022/11/14	2	12.90	8	12.92	12.95	-6	6,935	-0.09%
2022/11/10	7	12.76	2	12.65	12.80	5	7,024	0.07%
2022/11/09	2	12.95	1	13.00	12.85	1	7,213	0.01%
2022/11/08	8	12.98	4	13.05	13.00	4	7,223	0.06%
2022/11/07	22	12.45	20	12.40	12.40	2	7,105	0.03%
2022/11/02	0	0.00	3	11.75	11.75	-3	7,026	-0.04%
2022/11/01	1	11.65	0	0.00	11.65	1	7,118	0.01%
2022/10/25	0	0.00	1	11.40	11.30	-1	7,328	-0.01%
2022/10/14	15	11.92	15	12.00	11.90	0	7,811	0.00%
2022/10/12	1	12.40	0	0.00	12.30	1	7,818	0.01%
2022/10/11	1	12.35	6	12.43	12.40	-5	7,831	-0.06%
2022/10/07	4	12.94	1	12.95	12.95	3	7,911	0.04%
2022/10/06	10	12.60	0	0.00	12.65	10	7,693	0.13%
2022/10/05	1	12.65	0	0.00	12.55	1	7,925	0.01%
2022/10/04	2	12.73	0	0.00	12.75	2	7,915	0.03%
2022/10/03	0	0.00	2	12.50	12.50	-2	7,861	-0.03%
2022/09/30	1	12.05	0	0.00	12.45	1	7,877	0.01%
2022/09/29	11	12.46	11	12.40	12.40	0	7,875	0.00%
2022/09/28	4	12.36	0	0.00	12.10	4	7,871	0.05%
2022/09/26	2	12.75	0	0.00	12.65	2	7,826	0.03%
2022/09/23	5	13.54	21	13.50	13.40	-16	7,802	-0.21%
2022/09/22	12	13.63	2	14.00	13.95	10	7,778	0.13%
2022/09/21	1	13.85	1	14.00	13.80	0	7,875	0.00%
2022/09/19	1	13.80	0	0.00	13.80	1	7,961	0.01%
2022/09/16	2	13.95	0	0.00	13.90	2	7,956	0.03%
2022/09/15	0	0.00	2	14.60	14.30	-2	7,954	-0.03%
2022/09/14	3	14.20	2	14.15	14.30	1	7,930	0.01%
2022/09/13	3	14.45	0	0.00	14.45	3	7,923	0.04%
2022/09/12	4	14.58	1	14.60	14.55	3	7,918	0.04%
2022/09/08	1	14.80	12	14.80	15.00	-11	7,853	-0.14%
2022/09/07	2	14.58	8	14.59	14.80	-6	7,843	-0.08%
2022/09/06	11	14.78	2	14.75	14.60	9	7,763	0.12%
2022/09/05	11	15.38	16	15.77	15.30	-5	7,670	-0.07%
2022/09/02	90	16.09	60	16.05	15.85	30	7,605	0.39%
2022/09/01	64	16.00	19	15.83	15.50	45	7,048	0.64%
2022/08/31	6	15.83	3	15.92	15.90	3	6,894	0.04%
2022/08/30	4	15.91	19	15.96	16.10	-15	6,706	-0.22%
2022/08/29	10	14.61	6	14.74	14.65	4	6,612	0.06%
2022/08/26	24	15.54	0	0.00	15.40	24	6,490	0.37%
2022/08/25	41	16.14	29	15.95	15.70	12	6,247	0.19%
2022/08/24	0	0.00	8	15.58	15.95	-8	5,302	-0.15%
2022/08/23	4	14.58	0	0.00	14.50	4	4,883	0.08%
2022/08/22	0	0.00	4	14.58	14.55	-4	4,877	-0.08%
2022/08/19	0	0.00	1.3	14.46	14.40	-1.3	4,782	-0.03%
2022/08/18	2	14.30	0	0.00	14.30	2	4,992	0.04%
2022/08/17	3	14.53	2	14.40	14.40	1	5,263	0.02%
2022/08/16	0	0.00	12	14.43	14.45	-12	5,881	-0.20%
2022/08/15	1	13.75	2	14.00	13.95	-1	5,949	-0.02%
2022/08/12	1	13.75	0	0.00	13.75	1	6,031	0.02%
2022/08/11	10	13.84	2	13.85	13.85	8	6,206	0.13%
2022/08/09	2	13.95	56	13.96	14.05	-54	6,499	-0.83%
2022/08/08	53	14.15	4	14.06	14.05	49	6,551	0.75%
2022/08/05	2	13.83	1	13.65	13.70	1	6,466	0.02%
2022/08/04	1	13.20	2	13.10	13.20	-1	6,448	-0.02%
2022/08/03	0	0.00	1	13.40	13.35	-1	6,423	-0.02%
2022/08/02	3	13.38	0	0.00	13.50	3	6,379	0.05%
2022/08/01	2	13.65	0	0.00	13.65	2	6,362	0.03%
2022/07/29	2	13.63	4	13.65	13.65	-2	6,338	-0.03%
2022/07/28	5	13.78	17	14.01	13.90	-12	6,246	-0.19%
2022/07/26	1	13.35	2	13.18	13.25	-1	5,985	-0.02%
2022/07/25	0	0.00	1	13.15	13.30	-1	5,952	-0.02%
2022/07/22	0	0.00	2	13.35	13.30	-2	5,951	-0.03%
2022/07/21	0	0.00	6	13.02	13.05	-6	5,923	-0.10%
2022/07/20	11	12.77	0	0.00	12.70	11	5,888	0.19%
2022/07/19	2	12.73	0	0.00	12.75	2	5,909	0.03%
2022/07/15	1	12.85	0	0.00	12.65	1	5,940	0.02%
2022/07/14	1	12.50	0	0.00	12.60	1	5,900	0.02%
2022/07/13	2	12.50	4	12.50	12.50	-2	5,936	-0.03%
2022/07/12	0	0.00	0.2	12.20	12.05	-0.2	6,007	0.00%
2022/07/08	2	12.80	0	0.00	12.70	2	6,117	0.03%
2022/07/07	0	0.00	8	12.40	12.40	-8	6,111	-0.13%
2022/07/05	0	0.00	7.1	12.10	12.35	-7.1	6,167	-0.12%
2022/07/01	1	11.95	19	12.30	11.85	-18	6,152	-0.29%
2022/06/30	0	0.00	11	12.40	12.40	-11	6,143	-0.18%
2022/06/29	19	13.17	0.1	13.00	12.95	19	6,131	0.31%
2022/06/28	0.1	13.05	0	0.00	12.85	0.1	5,996	0.00%
2022/06/27	1	12.90	2	12.95	13.00	-1	5,971	-0.02%
2022/06/23	0	0.00	1	12.30	12.50	-1	5,922	-0.02%
2022/06/21	1	12.55	1	12.60	12.60	0	5,875	0.00%
2022/06/16	1	13.05	11	12.85	12.75	-10	5,843	-0.17%
2022/06/15	1	13.05	3	13.10	12.95	-2	5,791	-0.03%
2022/06/14	1	12.95	0	0.00	13.00	1	5,822	0.02%
2022/06/10	1	13.85	0	0.00	13.75	1	5,753	0.02%
2022/06/09	0	0.00	1	14.20	14.15	-1	5,790	-0.02%
2022/06/08	6	14.12	6	14.18	13.95	0	5,874	0.00%
2022/06/07	7.2	14.08	12	14.15	14.00	-4.8	5,809	-0.08%
2022/06/06	0	0.00	6	13.65	13.65	-6	5,475	-0.11%
2022/06/01	1	13.70	0	13.70	13.60	1	5,482	0.02%
2022/05/31	10	13.85	11	13.70	13.65	-1	5,471	-0.02%
2022/05/30	1	13.70	1	13.75	13.70	0	5,433	0.00%
2022/05/27	1	13.55	1	13.90	13.60	0	5,370	0.00%
2022/05/26	10	13.90	12	13.98	13.80	-2	5,304	-0.04%
2022/05/25	9	13.95	13	13.99	13.70	-4	5,066	-0.08%
2022/05/24	49	14.23	15	14.30	13.50	34	4,802	0.71%
2022/05/23	4	13.90	17	13.51	14.15	-13	4,071	-0.32%
2022/05/20	4	13.14	9	13.19	12.90	-5	3,816	-0.13%
2022/05/19	13	12.81	0	0.00	13.25	13	3,694	0.35%
2022/05/18	57	13.06	50	12.93	13.25	7	3,523	0.20%
2022/05/16	4	12.16	4	12.35	12.05	0	3,118	0.00%
2022/05/12	0	0.00	2	12.20	11.85	-2	3,064	-0.07%
2022/05/10	0	0.00	5	11.65	12.10	-5	3,050	-0.16%
2022/05/06	0	0.00	2	12.15	12.10	-2	3,066	-0.07%
2022/05/04	2	12.30	0	0.00	12.20	2	3,138	0.06%
2022/05/03	1	12.15	0	0.00	12.15	1	3,175	0.03%
2022/04/29	0	0.00	0	12.55	12.30	0	3,218	0.00%
2022/04/26	1	12.80	0	0.00	12.80	1	3,294	0.03%
2022/04/25	0	0.00	10	13.25	12.95	-10	3,369	-0.30%
2022/04/22	0	0.00	1	13.70	13.55	-1	3,462	-0.03%
2022/04/21	20	14.10	20	13.95	13.85	0	3,518	0.00%
2022/04/20	5	14.15	1	13.95	13.90	4	3,531	0.11%
2022/04/19	7	14.44	2	14.15	14.15	5	3,545	0.14%
2022/04/18	37	14.82	25	14.64	14.55	12	3,609	0.33%
2022/04/15	11	13.83	3	13.50	13.90	8	3,442	0.23%
2022/04/14	3	13.40	0	0.00	13.35	3	3,598	0.08%
2022/04/12	0	0.00	2	13.10	13.10	-2	4,096	-0.05%
2022/04/08	2	13.90	0	0.00	13.85	2	4,390	0.05%
2022/04/06	0	0.00	1	14.05	14.15	-1	5,137	-0.02%
2022/04/01	1	14.10	0	0.00	13.90	1	5,280	0.02%
2022/03/31	3	14.00	0	0.00	14.00	3	5,379	0.06%
2022/03/30	10	14.25	4	14.30	14.20	6	5,507	0.11%
2022/03/29	1	13.90	0	0.00	13.85	1	5,581	0.02%
2022/03/28	10	13.80	0	0.00	13.95	10	5,791	0.17%
2022/03/24	1	14.05	0	0.00	14.20	1	6,044	0.02%
2022/03/23	0	0.00	5	14.40	14.25	-5	6,153	-0.08%
2022/03/22	1	14.30	0	0.00	14.20	1	6,318	0.02%
2022/03/21	1	14.40	0	0.00	14.35	1	6,696	0.01%
2022/03/17	1	14.60	1	14.50	14.30	0	7,767	0.00%
2022/03/16	0	0.00	1	14.25	14.40	-1	8,284	-0.01%
2022/03/15	1	14.20	7	14.17	14.10	-6	8,879	-0.07%
2022/03/14	12	14.95	10	14.75	14.75	2	9,054	0.02%
2022/03/11	13	15.17	4	15.29	15.40	9	8,975	0.10%
2022/03/10	10	13.60	3	13.70	14.50	7	8,787	0.08%
2022/03/08	3	13.25	3	13.45	13.05	0	8,868	0.00%
2022/03/07	1	13.05	0	0.00	12.90	1	8,818	0.01%
2022/03/04	16	13.51	2	13.55	13.35	14	8,796	0.16%
2022/03/03	0	13.80	0	0.00	13.60	0	8,805	0.00%
2022/03/02	0	0.00	21	13.45	13.65	-21	8,833	-0.24%
2022/03/01	1	13.60	23	13.47	13.75	-22	8,905	-0.25%
2022/02/25	1	13.60	20	13.41	13.45	-19	8,895	-0.21%
2022/02/24	5	13.52	16	13.67	13.40	-11	8,876	-0.12%
2022/02/23	0	0.00	11.5	13.94	14.00	-11.5	8,831	-0.13%
2022/02/22	6	13.99	2	14.08	13.90	4	8,825	0.05%
2022/02/21	2	14.20	5	14.28	14.35	-3	8,801	-0.03%
2022/02/18	2	14.30	0	0.00	14.40	2	8,798	0.02%
2022/02/17	0	0.00	12	14.65	14.45	-12	8,778	-0.14%
2022/02/16	10	14.70	4	14.90	14.70	6	8,769	0.07%
2022/02/15	0	0.00	3	14.40	14.45	-3	8,745	-0.03%
2022/02/14	3	14.03	15	14.07	14.10	-12	8,749	-0.14%
2022/02/11	3	14.75	0	0.00	14.60	3	8,729	0.03%
2022/02/10	2.1	14.89	0	0.00	14.80	2.1	8,718	0.02%
2022/02/09	2	15.00	3	14.90	14.95	-1	8,689	-0.01%
2022/02/08	1.4	14.39	0	0.00	14.50	1.4	8,653	0.02%
2022/02/07	2	13.95	6	13.78	14.40	-4	8,637	-0.05%
2022/01/26	2	14.35	0	0.00	14.15	2	8,577	0.02%
2022/01/25	9	14.33	2	14.10	14.10	7	8,564	0.08%
2022/01/24	3	14.12	6	14.11	14.50	-3	8,529	-0.04%
2022/01/21	7	14.69	0	0.00	14.55	7	8,479	0.08%
2022/01/20	3	15.10	2	15.03	15.20	1	8,424	0.01%
2022/01/19	2	15.25	0	0.00	15.25	2	8,418	0.02%
2022/01/18	1	15.50	0	0.00	15.40	1	8,385	0.01%
2022/01/17	12	15.99	3	15.40	16.15	9	8,281	0.11%
2022/01/14	4	14.76	3	14.75	14.80	1	8,150	0.01%
2022/01/13	1	15.10	12	15.14	15.15	-11	8,044	-0.14%
2022/01/12	2	15.45	5	15.35	15.50	-3	7,967	-0.04%
2022/01/11	30	15.72	35	15.52	15.40	-5	7,881	-0.06%
2022/01/10	12	15.94	26	16.08	16.20	-14	7,734	-0.18%
2022/01/07	15	16.82	57	16.54	16.60	-42	7,596	-0.55%
2022/01/06	22	18.04	27	17.81	18.05	-5	7,325	-0.07%
2022/01/05	44	19.28	64	19.51	18.95	-20	7,129	-0.28%
2022/01/04	11	18.58	10	18.50	18.90	1	6,818	0.01%
2022/01/03	38.5	19.18	3	19.07	18.85	35.5	6,724	0.53%
2021/12/30	106	20.10	3	20.00	20.30	103	6,467	1.59%	大買/鉅額交易
2021/12/29	3	20.03	4	20.13	20.40	-1	5,980	-0.02%
2021/12/28	3	18.65	0	0.00	19.30	3	5,674	0.05%
2021/12/27	2	19.70	6	19.75	19.70	-4	5,504	-0.07%
2021/12/24	18	19.48	12	19.53	19.70	6	5,393	0.11%
2021/12/23	21	19.13	3	19.22	19.25	18	5,230	0.34%
2021/12/22	13	19.39	45.1	19.40	19.15	-32.1	5,115	-0.63%
2021/12/21	12	18.25	14.6	17.86	18.60	-2.6	4,899	-0.05%
2021/12/20	3	17.80	11	17.65	17.70	-8	4,779	-0.17%
2021/12/17	9	18.48	3	18.68	18.30	6	4,599	0.13%
2021/12/16	4	18.69	23.3	18.60	18.80	-19.3	4,456	-0.43%
2021/12/15	27	18.69	27	18.90	19.10	0	4,262	0.00%
2021/12/14	152.1	19.42	76	19.29	20.20	76.1	3,860	1.97%	大買/
2021/12/13	0	0.00	3	18.60	18.60	-3	2,868	-0.10%
2021/12/10	53	16.73	15	16.57	16.95	38	2,728	1.39%
2021/12/09	64	15.41	21	15.44	15.45	43	2,147	2.00%
2021/12/08	1	14.05	23	14.05	14.05	-22	1,511	-1.46%
2021/12/03	5	12.70	11	12.72	12.65	-6	1,244	-0.48%
2021/12/02	10	12.40	0	0.00	13.00	10	1,187	0.84%
2021/11/30	2	12.10	0	11.95	12.05	2	1,062	0.19%
2021/11/26	2	12.40	0	0.00	12.30	2	1,030	0.19%
2021/11/25	1	12.90	0	0.00	12.85	1	982	0.10%
2021/11/22	1	12.20	0	0.00	12.20	1	881	0.11%
2021/11/17	1	12.30	0	0.00	12.30	1	863	0.12%
2021/11/15	0	0.00	5	12.10	12.20	-5	852	-0.59%
2021/11/11	0	0.00	1	12.20	12.20	-1	837	-0.12%
2021/11/08	0	0.00	2	12.10	12.10	-2	827	-0.24%
2021/11/05	2	11.95	2	11.95	12.00	0	827	0.00%
2021/11/03	5	12.20	1	12.10	11.95	4	815	0.49%
2021/11/02	0	0.00	5	11.95	11.90	-5	809	-0.62%
2021/10/29	3	11.80	0	0.00	11.80	3	788	0.38%
2021/10/28	6	11.94	1	11.80	11.80	5	786	0.64%
2021/10/27	3	11.85	0	0.00	12.00	3	770	0.39%
2021/10/18	3	11.23	0	0.00	11.35	3	794	0.38%
2021/10/14	4	11.34	0	0.00	11.40	4	829	0.48%
2021/10/13	0	0.00	1	11.35	11.45	-1	832	-0.12%
2021/10/08	0	0.00	5	11.15	11.40	-5	809	-0.62%
2021/10/06	1	10.50	0	0.00	10.40	1	802	0.12%
2021/10/04	1	10.65	0	0.00	10.50	1	867	0.12%
2021/10/01	2	11.10	1	11.05	10.75	1	871	0.11%
2021/09/29	0	0.00	2	10.75	10.90	-2	868	-0.23%
2021/09/27	0	0.00	1	10.60	10.65	-1	865	-0.12%
2021/09/22	0	0.00	6	10.35	10.30	-6	930	-0.64%
2021/09/16	1	10.50	0	0.00	10.50	1	954	0.10%
2021/09/15	0	10.80	3	10.62	10.65	-3	962	-0.31%
2021/09/14	2	10.60	0	0.00	10.55	2	969	0.21%
2021/09/13	3	10.67	5	10.74	10.60	-2	982	-0.20%
2021/09/09	0	0.00	4.5	10.40	10.40	-4.5	1,022	-0.44%
2021/09/08	0	0.00	4	10.25	10.15	-4	1,028	-0.39%
2021/09/07	2	10.38	0	0.00	10.40	2	1,037	0.19%
2021/09/01	3	10.70	0	0.00	10.70	3	1,095	0.27%
2021/08/30	3	10.80	0	0.00	10.70	3	1,121	0.27%
2021/08/23	0	0.00	1.2	10.40	10.55	-1.2	1,266	-0.09%
2021/08/20	1	10.30	0	0.00	10.20	1	1,308	0.08%
2021/08/19	4	10.26	0	0.00	10.30	4	1,370	0.29%
2021/08/18	1	10.50	1	10.60	10.50	0	1,479	0.00%
2021/08/17	1	10.50	0	0.00	10.40	1	1,506	0.07%
2021/08/16	0	0.00	5	10.65	10.65	-5	1,518	-0.33%
2021/08/12	2	11.18	0	0.00	11.15	2	1,520	0.13%
2021/08/10	0.2	11.70	0	0.00	11.65	0.2	1,568	0.01%
2021/08/03	2	12.00	2	12.00	11.90	0	1,960	0.00%
2021/07/30	6	11.85	0	11.93	11.80	6	2,061	0.29%
2021/07/28	2	11.80	4	11.85	11.90	-2	2,124	-0.09%
2021/07/26	2	12.00	6	12.41	12.25	-4	2,252	-0.18%
2021/07/23	0	0.00	2	12.00	11.95	-2	2,278	-0.09%
2021/07/22	2	11.75	1	11.75	11.75	1	2,326	0.04%
2021/07/21	2	11.95	0	0.00	11.70	2	2,378	0.08%
2021/07/20	0	0.00	0.1	12.30	12.00	-0.1	2,407	-0.01%
2021/07/19	0	0.00	1	12.10	12.05	-1	2,455	-0.04%
2021/07/15	4	12.00	10	12.10	12.15	-6	2,607	-0.23%
2021/07/13	24	12.34	0	0.00	12.15	24	2,913	0.82%
2021/07/12	0	0.00	9	12.53	12.55	-9	2,946	-0.31%
2021/07/09	12	11.99	0.4	12.15	11.95	11.6	2,926	0.40%
2021/07/07	0	0.00	20	12.15	12.25	-20	3,143	-0.64%
2021/07/06	0	0.00	2	12.25	12.15	-2	3,256	-0.06%
2021/07/05	2	12.13	0	0.00	12.15	2	3,328	0.06%
2021/07/02	3	11.95	0.1	11.95	12.00	2.9	3,463	0.08%
2021/06/30	0	0.00	20	12.20	12.20	-20	3,673	-0.54%
2021/06/29	19	11.94	0	0.00	11.90	19	3,720	0.51%
2021/06/28	1	12.15	0	0.00	12.10	1	3,739	0.03%
2021/06/25	10	12.30	0	0.00	12.30	10	3,780	0.26%
2021/06/24	2	12.25	2	12.45	12.30	0	3,973	0.00%
2021/06/23	8	12.13	0	0.00	12.25	8	4,054	0.20%
2021/06/22	2	12.20	3	12.37	12.20	-1	4,090	-0.02%
2021/06/21	5	12.28	0	0.00	12.30	5	4,139	0.12%
2021/06/18	2	12.75	0	12.90	12.75	2	4,421	0.05%
2021/06/16	2	12.80	10	12.95	12.80	-8	4,924	-0.16%
2021/06/11	0	0.00	4	13.10	12.95	-4	5,117	-0.08%
2021/06/09	4	12.83	3	13.08	12.80	1	5,114	0.02%
2021/06/07	7	12.59	0	0.00	12.70	7	5,113	0.14%
2021/06/04	0	0.00	7	12.91	12.90	-7	5,102	-0.14%
2021/06/03	0	0.00	5	13.15	13.05	-5	5,096	-0.10%
2021/06/02	5	12.95	0	0.00	13.00	5	5,089	0.10%
2021/05/31	5	13.00	0	0.00	12.90	5	5,058	0.10%
2021/05/28	0	0.00	2	13.25	13.15	-2	5,020	-0.04%
2021/05/27	7	13.05	1	13.20	12.90	6	4,992	0.12%
2021/05/26	10	13.09	7	13.13	13.25	3	4,940	0.06%
2021/05/25	0	0.00	1	12.20	12.25	-1	4,848	-0.02%
2021/05/24	0	0.00	3	11.92	11.95	-3	4,842	-0.06%
2021/05/20	5	11.50	0	0.00	11.45	5	4,884	0.10%
2021/05/19	3	11.52	10	11.62	11.70	-7	4,880	-0.14%
2021/05/18	13	11.10	3	11.53	11.85	10	4,881	0.20%
2021/05/17	0	0.00	5	10.92	10.80	-5	4,852	-0.10%
2021/05/14	2.5	12.13	0	0.00	11.90	2.5	4,802	0.05%
2021/05/13	1	11.60	4	11.93	12.25	-3	4,726	-0.06%
2021/05/12	1	12.56	1	11.70	11.80	0	4,666	0.00%
2021/05/11	1	13.85	35	12.72	13.00	-34	4,585	-0.74%
2021/05/10	1	13.95	14	13.68	14.05	-13	4,508	-0.29%
2021/05/07	9.1	13.38	6	13.45	13.45	3.1	4,449	0.07%
2021/05/06	6	13.05	6	13.00	13.15	0	4,442	0.00%
2021/05/05	6	12.90	7	13.01	12.90	-1	4,423	-0.02%
2021/05/03	4	13.90	0	0.00	13.65	4	4,396	0.09%
2021/04/29	2	14.30	5	14.47	14.25	-3	4,354	-0.07%
2021/04/28	10	14.36	0	0.00	14.45	10	4,328	0.23%
2021/04/27	4	14.64	14	14.59	14.50	-10	4,320	-0.23%
2021/04/26	14	14.49	14	14.61	14.40	0	4,278	0.00%
2021/04/23	3	13.93	5	14.28	14.35	-2	4,232	-0.05%
2021/04/22	1	14.10	34	14.54	14.00	-33	4,220	-0.78%
2021/04/21	8	14.58	5	14.75	14.55	3	4,150	0.07%
2021/04/20	52	14.71	10	14.85	14.85	42	4,164	1.01%
2021/04/19	30	14.67	36	14.78	15.10	-6	4,136	-0.15%
2021/04/16	9	14.25	33	14.06	14.35	-24	3,937	-0.61%
2021/04/15	35	14.00	0	0.00	14.05	35	3,908	0.90%
2021/04/14	5	13.88	10	13.80	14.00	-5	3,919	-0.13%
2021/04/13	20	14.60	0	0.00	14.15	20	3,905	0.51%
2021/04/12	10	14.32	13	14.56	14.70	-3	3,861	-0.08%
2021/04/09	25	14.14	1	14.10	14.15	24	3,825	0.63%
2021/04/08	8	14.47	50	14.51	14.40	-42	3,830	-1.10%
2021/04/07	51	14.08	10	14.08	14.75	41	3,766	1.09%
2021/04/06	0	13.90	0	0.00	13.65	0	3,785	0.00%
2021/04/01	19	13.67	0	0.00	13.60	19	4,140	0.46%
2021/03/31	2	13.85	0	0.00	13.80	2	4,304	0.05%
2021/03/30	6	13.87	11	13.85	13.80	-5	4,279	-0.12%
2021/03/29	5	13.82	40	14.01	13.90	-35	4,259	-0.82%
2021/03/26	16	13.53	6	13.81	13.95	10	4,131	0.24%
2021/03/25	4	13.06	5	13.10	13.05	-1	4,124	-0.02%
2021/03/24	3	13.20	5	13.20	13.35	-2	4,184	-0.05%
2021/03/23	26	13.40	223	13.50	13.10	-197	4,180	-4.71%	大賣/鉅額交易
2021/03/22	17	13.38	12	13.82	14.10	5	3,908	0.13%
2021/03/19	2	12.73	3	12.77	12.85	-1	3,546	-0.03%
2021/03/17	100	12.46	28	12.40	12.50	72	3,543	2.03%
2021/03/16	0	0.00	4	11.80	11.90	-4	3,677	-0.11%
2021/03/09	6	11.42	0	0.00	11.35	6	4,100	0.15%
2021/03/08	2	11.70	0	0.00	11.45	2	4,202	0.05%
2021/03/05	2	11.68	0	0.00	11.65	2	4,232	0.05%
2021/03/02	6	11.82	0	0.00	11.65	6	4,294	0.14%
2021/02/26	2	11.70	2	11.95	11.85	0	4,289	0.00%
2021/02/25	0	0.00	1	12.00	12.00	-1	4,293	-0.02%
2021/02/24	4	11.95	0	0.00	11.90	4	4,303	0.09%
2021/02/23	0	0.00	2	12.25	12.15	-2	4,297	-0.05%
2021/02/22	0	0.00	16	12.06	12.00	-16	4,300	-0.37%
2021/02/18	0	0.00	4	11.65	11.85	-4	4,262	-0.09%
2021/02/17	1	11.20	0	0.00	11.25	1	4,249	0.02%
2021/02/05	4	11.33	0	0.00	11.35	4	4,270	0.09%
2021/02/03	0	0.00	2	11.75	11.50	-2	4,258	-0.05%
2021/02/02	4	11.35	0	0.00	11.40	4	4,244	0.09%
2021/02/01	5	11.30	0	0.00	11.25	5	4,234	0.12%
2021/01/29	5	11.64	0	0.00	11.50	5	4,222	0.12%
2021/01/28	0	0.00	2	11.95	11.85	-2	4,201	-0.05%
2021/01/27	13	11.75	1	11.80	11.80	12	4,178	0.29%
2021/01/26	2	12.05	23	12.06	11.80	-21	4,159	-0.50%
2021/01/25	18	11.58	4	11.60	11.40	14	4,095	0.34%
2021/01/22	2	11.05	2	11.30	11.15	0	4,062	0.00%
2021/01/21	3	11.12	2	11.25	11.25	1	4,036	0.02%
2021/01/20	6	11.50	0	0.00	11.05	6	4,009	0.15%
2021/01/19	6	11.82	11	11.89	11.85	-5	3,966	-0.13%
2021/01/18	9	12.00	2	12.00	11.90	7	3,955	0.18%
2021/01/15	7	11.90	0	0.00	11.80	7	3,974	0.18%
2021/01/13	0	0.00	2	12.65	12.70	-2	3,945	-0.05%
2021/01/12	2	11.95	4	12.53	12.65	-2	3,857	-0.05%
2021/01/11	2	12.15	4	12.05	12.15	-2	3,791	-0.05%
2021/01/08	4	11.81	0	0.00	11.90	4	3,764	0.11%
2021/01/06	0	0.00	13	12.16	11.90	-13	3,686	-0.35%
2021/01/05	8	12.66	0	0.00	12.65	8	3,585	0.22%
2021/01/04	2	13.05	7	13.13	13.10	-5	3,512	-0.14%
2020/12/31	2	13.10	4	13.05	13.20	-2	3,432	-0.06%
2020/12/30	0	0.00	1	13.05	12.90	-1	3,356	-0.03%
2020/12/29	4	13.54	3	13.47	13.20	1	3,275	0.03%
2020/12/28	15	12.78	22	13.30	13.55	-7	3,069	-0.23%
2020/12/25	1	12.35	21	12.33	12.35	-20	2,664	-0.75%
2020/12/23	12	11.21	1	11.35	11.20	11	2,415	0.46%
2020/12/22	2	11.48	0	0.00	11.25	2	2,390	0.08%
2020/12/21	9	11.95	0	0.00	11.95	9	2,337	0.39%
2020/12/18	1	11.95	12	12.02	11.85	-11	2,268	-0.48%
2020/12/17	5	11.70	4	11.73	11.70	1	2,167	0.05%
2020/12/16	0	0.00	10	11.40	11.25	-10	2,131	-0.47%
2020/12/15	1	11.25	3	11.30	11.20	-2	2,116	-0.09%
2020/12/14	8	11.56	5	11.65	11.65	3	2,065	0.15%
2020/12/11	8	11.48	29	11.69	11.40	-21	2,005	-1.05%
2020/12/10	38	11.75	39	11.97	12.00	-1	1,874	-0.05%
2020/12/09	41	11.65	5	11.35	11.85	36	1,612	2.23%
2020/12/08	5	10.65	10	10.51	10.80	-5	1,382	-0.36%
2020/12/04	5	9.93	0	0.00	9.98	5	1,260	0.40%
2020/12/03	3	9.93	3	10.10	9.95	0	1,269	0.00%
2020/12/02	5	10.15	6	10.17	10.20	-1	1,232	-0.08%
2020/11/30	5	9.80	8	9.81	9.83	-3	1,095	-0.27%
2020/11/27	1	9.63	4	9.65	9.64	-3	1,048	-0.29%
2020/11/24	0	0.00	1	9.45	9.44	-1	1,004	-0.10%
2020/11/19	0	0.00	3	9.30	9.40	-3	946	-0.32%
2020/11/18	0	0.00	2	9.27	9.24	-2	914	-0.22%
2020/11/17	0	0.00	5	9.22	9.22	-5	907	-0.55%
2020/11/16	0	0.00	4	9.21	9.12	-4	922	-0.43%
2020/11/13	0	0.00	2	9.15	9.35	-2	927	-0.22%
2020/11/12	0	0.00	2	9.08	9.06	-2	962	-0.21%
2020/11/09	0	0.00	3	9.00	8.99	-3	1,005	-0.30%
2020/11/06	2	8.90	0	0.00	8.99	2	1,021	0.20%
2020/11/03	3	8.90	1	8.93	8.94	2	1,033	0.19%
2020/10/29	1	8.83	0	0.00	8.89	1	1,065	0.09%
2020/10/22	0	0.00	1	9.23	9.42	-1	1,115	-0.09%
2020/10/15	4	8.93	0	0.00	8.91	4	1,086	0.37%
2020/10/12	0	0.00	2	8.90	8.78	-2	1,098	-0.18%
2020/10/07	3	8.95	0	0.00	8.95	3	1,106	0.27%
2020/10/05	4	8.97	0	0.00	8.95	4	1,131	0.35%
2020/09/30	0	0.00	2	9.00	8.99	-2	1,145	-0.17%
2020/09/29	3	8.99	0	0.00	8.97	3	1,166	0.26%
2020/09/25	5	9.07	0	0.00	8.95	5	1,205	0.41%
2020/09/24	1	9.13	0	0.00	9.10	1	1,205	0.08%
2020/09/16	0	0.00	2	9.22	9.22	-2	1,381	-0.14%
2020/09/15	0	0.00	1	9.20	9.20	-1	1,385	-0.07%
2020/09/11	3	9.28	0	0.00	9.19	3	1,390	0.22%
2020/09/10	7	9.52	0	0.00	9.47	7	1,360	0.51%
2020/09/08	7	9.57	2	9.68	9.43	5	1,351	0.37%
2020/09/07	0	0.00	4	9.41	9.36	-4	1,327	-0.30%
2020/09/03	1	9.32	1	9.32	9.33	0	1,332	0.00%
2020/09/01	0	0.00	5	9.34	9.35	-5	1,341	-0.37%
2020/08/31	5	9.36	5	9.34	9.26	0	1,402	0.00%
2020/08/27	0	0.00	7	9.27	9.26	-7	1,412	-0.50%
2020/08/25	6	9.20	0	0.00	9.19	6	1,410	0.43%
2020/08/24	0	0.00	1	9.23	9.13	-1	1,406	-0.07%
2020/08/21	1	9.11	0	0.00	9.14	1	1,410	0.07%
2020/08/20	2	9.24	40	9.12	9.00	-38	1,409	-2.70%
2020/08/19	2	9.51	0	0.00	9.44	2	1,387	0.14%
2020/08/18	40	9.84	4	9.76	9.72	36	1,366	2.63%
2020/08/17	4	9.24	10	9.33	9.50	-6	1,294	-0.46%
2020/08/14	15	9.06	0	0.00	9.15	15	1,249	1.20%
2020/08/13	0	0.00	2	9.04	9.04	-2	1,253	-0.16%
2020/08/11	4	9.14	0	0.00	9.11	4	1,293	0.31%
2020/08/04	0	0.00	1	9.30	9.29	-1	1,313	-0.08%
2020/07/31	0	0.00	2	9.44	9.48	-2	1,310	-0.15%
2020/07/30	4	9.38	2	9.62	9.65	2	1,308	0.15%
2020/07/24	0	0.00	2	9.38	9.34	-2	1,316	-0.15%
2020/07/23	2	9.41	0	0.00	9.45	2	1,325	0.15%
2020/07/22	5	9.64	0	0.00	9.61	5	1,325	0.38%
2020/07/21	8	9.52	0	0.00	9.48	8	1,322	0.60%
2020/07/20	2	9.46	0	0.00	9.50	2	1,324	0.15%
2020/07/16	2	9.62	0	0.00	9.63	2	1,338	0.15%
2020/07/14	1	9.77	3	9.77	9.72	-2	1,417	-0.14%
2020/07/13	1	9.78	2	9.80	9.79	-1	1,491	-0.07%
2020/07/10	5	9.81	0	0.00	9.80	5	1,503	0.33%
2020/07/09	1	10.10	0	0.00	10.05	1	1,495	0.07%
2020/07/03	2	10.10	2	10.15	10.10	0	1,449	0.00%
2020/07/02	3	10.25	1	10.20	10.15	2	1,448	0.14%
2020/07/01	6	10.49	7	10.23	10.40	-1	1,421	-0.07%
2020/06/30	6	10.00	1	10.10	9.90	5	1,334	0.37%
2020/06/29	0	0.00	16	9.94	10.05	-16	1,280	-1.25%
2020/06/22	2	9.32	0	0.00	9.26	2	1,236	0.16%
2020/06/19	0	0.00	2	9.49	9.37	-2	1,242	-0.16%
2020/06/12	1	9.21	0	0.00	9.29	1	1,316	0.08%
2020/06/11	4	9.60	0	0.00	9.52	4	1,329	0.30%
2020/06/10	4	9.81	0	0.00	9.81	4	1,337	0.30%
2020/06/08	0	0.00	1	10.00	9.99	-1	1,403	-0.07%
2020/06/05	2	9.89	11	10.30	10.25	-9	1,390	-0.65%
2020/06/04	2	9.67	2	9.88	9.98	0	1,353	0.00%
2020/06/03	5	9.62	0	0.00	9.65	5	1,359	0.37%
2020/05/28	0	0.00	26	9.46	9.43	-26	1,379	-1.88%
2020/05/26	4	9.62	0	0.00	9.62	4	1,394	0.29%
2020/05/25	5	9.56	0	0.00	9.55	5	1,392	0.36%
2020/05/22	0	0.00	1	9.73	9.70	-1	1,404	-0.07%
2020/05/20	0	0.00	3	9.89	9.89	-3	1,414	-0.21%
2020/05/19	0	0.00	8	10.10	9.95	-8	1,410	-0.57%
2020/05/18	0	0.00	5	9.64	10.10	-5	1,390	-0.36%
2020/05/15	2	9.83	0	0.00	9.62	2	1,360	0.15%
2020/05/14	2	10.05	4	10.35	9.82	-2	1,359	-0.15%
2020/05/11	0	0.00	10	9.79	9.90	-10	1,359	-0.74%
2020/05/06	3	9.92	0	0.00	9.83	3	1,390	0.22%
2020/05/04	3	9.92	0	0.00	9.90	3	1,394	0.22%
2020/04/30	14	10.24	0	0.00	10.15	14	1,400	1.00%
2020/04/29	0	0.00	6	10.31	10.40	-6	1,407	-0.43%
2020/04/28	0	0.00	2	9.86	9.72	-2	1,366	-0.15%
2020/04/23	2	9.65	1	9.70	9.64	1	1,549	0.06%
2020/04/22	1	9.27	2	9.55	9.75	-1	1,576	-0.06%
2020/04/21	3	9.64	0	0.00	9.60	3	1,569	0.19%
2020/04/20	0	0.00	2	9.89	9.82	-2	1,554	-0.13%
2020/04/17	3	9.78	1	9.81	9.81	2	1,546	0.13%
2020/04/16	1	9.01	6	9.64	9.86	-5	1,494	-0.33%
2020/04/15	0	0.00	5	8.97	8.97	-5	1,432	-0.35%
2020/04/14	0	0.00	22	8.23	8.16	-22	1,411	-1.56%
2020/04/13	3	8.10	2	8.18	8.09	1	1,411	0.07%
2020/04/08	20	8.10	0	0.00	8.20	20	1,428	1.40%
2020/03/30	0	0.00	2	7.20	7.20	-2	1,424	-0.14%
2020/03/26	0	0.00	3	7.10	7.11	-3	1,412	-0.21%
2020/03/23	1	6.39	0	0.00	6.40	1	1,408	0.07%
2020/03/19	0	0.00	2	6.34	6.24	-2	1,397	-0.14%
2020/03/18	2	6.64	0	0.00	6.75	2	1,368	0.15%
2020/03/17	0	0.00	2	6.64	6.50	-2	1,359	-0.15%
2020/03/13	0	0.00	2	7.35	7.55	-2	1,343	-0.15%
2020/03/12	0	0.00	2	8.50	8.12	-2	1,300	-0.15%
2020/03/11	0	0.00	2	9.13	8.90	-2	1,281	-0.16%
2020/03/10	1	9.00	0	0.00	9.11	1	1,275	0.08%
2020/03/09	1	9.75	0	0.00	9.30	1	1,259	0.08%
2020/03/05	5	10.10	0	0.00	10.15	5	1,292	0.39%
2020/03/02	0	10.05	0	0.00	9.91	0	1,431	0.00%
2020/02/27	2	10.10	0	0.00	10.05	2	1,485	0.13%
2020/02/25	1	10.35	2	10.40	10.40	-1	1,550	-0.06%
2020/02/24	1	10.65	0	0.00	10.55	1	1,537	0.07%
2020/02/20	2	10.80	0	0.00	10.90	2	1,535	0.13%
2020/02/19	2	10.80	0	0.00	10.80	2	1,539	0.13%
2020/02/18	1	10.80	2	10.80	10.85	-1	1,534	-0.07%
2020/02/17	1	10.80	0	0.00	10.85	1	1,550	0.06%
2020/02/14	7	10.95	2	11.10	10.90	5	1,549	0.32%
2020/02/11	4	11.11	0	0.00	11.25	4	1,566	0.26%
2020/02/10	3	10.97	4	11.05	11.25	-1	1,596	-0.06%
2020/02/07	4	10.64	0	0.00	10.65	4	1,712	0.23%
2020/02/06	8	10.78	0	0.00	10.80	8	1,710	0.47%
2020/02/04	7	10.51	0	0.00	10.80	7	1,701	0.41%
2020/02/03	2	10.33	0	0.00	10.30	2	1,687	0.12%
2020/01/31	0	0.00	1	11.20	11.25	-1	1,657	-0.06%
2020/01/30	3	11.18	0	0.00	11.40	3	1,648	0.18%
2020/01/20	0	0.00	1	12.35	12.35	-1	1,590	-0.06%
2020/01/17	19	12.78	1	12.75	12.65	18	1,584	1.14%
2020/01/16	0	0.00	3	12.45	12.45	-3	1,477	-0.20%
2020/01/14	1	12.25	0	0.00	12.30	1	1,452	0.07%
2020/01/10	2	12.30	2	12.30	12.30	0	1,466	0.00%
2020/01/09	2	11.95	4	12.10	12.20	-2	1,450	-0.14%
2020/01/07	3	11.97	0	0.00	11.95	3	1,468	0.20%
2020/01/03	3	12.15	0	0.00	12.05	3	1,682	0.18%
2019/12/30	0	0.00	1	12.30	12.30	-1	1,685	-0.06%
2019/12/26	1	12.10	0	0.00	12.25	1	1,659	0.06%
2019/12/20	1	12.10	0	0.00	12.05	1	1,684	0.06%
2019/12/19	0	0.00	10	12.20	12.15	-10	1,683	-0.59%
2019/12/17	2	12.23	2	12.25	12.20	0	1,678	0.00%
2019/12/13	1	12.00	0	0.00	12.00	1	1,666	0.06%
2019/12/11	1	12.15	0	0.00	12.15	1	1,650	0.06%
2019/12/06	0	0.00	2	12.40	12.40	-2	1,629	-0.12%
2019/11/25	0	0.00	4	12.48	12.65	-4	1,444	-0.28%
2019/11/22	2	11.93	3	11.95	11.90	-1	1,376	-0.07%
2019/11/21	2	12.03	0	0.00	12.05	2	1,378	0.15%
2019/11/19	10	11.95	4	11.95	12.00	6	1,376	0.44%
2019/11/18	0	0.00	50	12.00	11.95	-50	1,373	-3.64%
2019/11/14	0	0.00	1	11.95	11.85	-1	1,374	-0.07%
2019/11/11	2	12.00	0	0.00	11.95	2	1,365	0.15%
2019/11/07	0	0.00	8	12.40	12.45	-8	1,342	-0.60%
2019/11/06	9	12.98	0	0.00	13.00	9	1,290	0.70%
2019/10/30	1	11.95	0	0.00	11.95	1	1,200	0.08%
2019/10/29	0	0.00	1	12.05	11.90	-1	1,210	-0.08%
2019/10/25	1	12.00	0	0.00	12.00	1	1,266	0.08%
2019/10/23	0	0.00	83	12.25	12.25	-83	1,341	-6.19%
2019/10/17	0	0.00	1	12.35	12.30	-1	1,732	-0.06%
2019/10/15	83	12.63	20	12.40	12.30	63	1,736	3.63%
2019/10/14	0	0.00	2	12.85	12.50	-2	1,731	-0.12%
2019/10/09	14	12.60	20	12.70	12.80	-6	1,682	-0.36%
2019/10/08	5	11.60	0	0.00	12.15	5	1,540	0.32%
2019/10/07	0	0.00	2	11.55	11.55	-2	1,529	-0.13%
2019/10/01	3	11.72	40	11.70	11.70	-37	1,554	-2.38%
2019/09/27	0	0.00	2	11.70	11.70	-2	1,554	-0.13%
2019/09/26	9	11.92	0	0.00	11.80	9	1,555	0.58%
2019/09/25	1	12.15	0	0.00	12.15	1	1,541	0.06%
2019/09/23	1	12.30	0	0.00	12.35	1	1,545	0.06%
2019/09/20	1	12.25	0	0.00	12.25	1	1,556	0.06%
2019/09/19	1	12.20	4	12.25	12.10	-3	1,555	-0.19%
2019/09/18	1	12.10	0	0.00	12.25	1	1,560	0.06%
2019/09/17	6	12.07	0	0.00	12.05	6	1,563	0.38%
2019/09/16	1	12.20	0	0.00	12.15	1	1,562	0.06%
2019/09/11	2	12.43	0	0.00	12.40	2	1,567	0.13%
2019/09/05	0	0.00	3	12.60	12.50	-3	1,568	-0.19%
2019/09/04	0	0.00	7	12.52	12.70	-7	1,545	-0.45%
2019/09/02	0	0.00	6	12.02	12.15	-6	1,503	-0.40%
2019/08/27	2	11.65	0	0.00	11.65	2	1,534	0.13%
2019/08/26	7	11.64	0	0.00	11.70	7	1,594	0.44%
2019/08/19	0	0.00	2	12.10	12.20	-2	1,682	-0.12%
2019/08/15	1	11.45	0	0.00	11.55	1	1,672	0.06%
2019/08/13	2	11.78	0	0.00	11.80	2	1,670	0.12%
2019/08/12	0	0.00	7	12.00	11.90	-7	1,679	-0.42%
2019/08/07	2	11.80	0	0.00	11.75	2	1,665	0.12%
2019/08/06	5	11.34	2	11.55	11.85	3	1,673	0.18%
2019/08/05	3	11.82	2	11.85	11.80	1	1,656	0.06%
2019/08/02	4	12.11	0	0.00	12.15	4	1,649	0.24%
2019/08/01	1	12.55	0	0.00	12.50	1	1,645	0.06%
2019/07/30	2	12.55	1	12.45	12.45	1	1,631	0.06%
2019/07/29	0	0.00	20	13.17	12.85	-20	1,608	-1.24%
2019/07/26	20	13.15	0	0.00	13.15	20	1,571	1.27%
2019/07/24	56	13.65	13	13.67	13.60	43	1,482	2.90%
2019/07/23	1	12.80	46	12.90	13.20	-45	1,278	-3.52%
2019/07/18	8	11.95	0	0.00	11.85	8	1,116	0.72%
2019/07/17	4	12.08	2	12.20	12.10	2	1,109	0.18%
2019/07/16	4	12.34	2	12.30	12.30	2	1,106	0.18%
2019/07/15	0	0.00	2	12.15	12.20	-2	1,094	-0.18%
2019/07/12	9	11.90	0	0.00	12.00	9	1,089	0.83%
2019/07/11	2	11.85	0	0.00	12.00	2	1,097	0.18%
2019/07/10	4	11.93	0	0.00	11.90	4	1,096	0.36%
2019/07/09	17	11.94	5	12.00	11.90	12	1,119	1.07%
2019/07/08	0	0.00	1	12.10	12.05	-1	1,135	-0.09%
2019/07/05	0	0.00	12	12.16	12.20	-12	1,196	-1.00%
2019/07/04	2	11.95	5	12.00	12.00	-3	1,197	-0.25%
2019/07/03	0	0.00	14	12.01	12.00	-14	1,258	-1.11%
2019/07/02	1	11.95	3	11.95	11.95	-2	1,284	-0.16%
2019/06/27	0	0.00	2	11.90	11.90	-2	1,395	-0.14%
2019/06/26	2	11.58	0	0.00	11.50	2	1,403	0.14%
2019/06/25	2	11.60	0	0.00	11.60	2	1,420	0.14%
2019/06/24	8	11.74	4	11.96	11.85	4	1,435	0.28%
2019/06/21	4	11.80	0	0.00	11.85	4	1,525	0.26%
2019/06/20	13	11.99	10	11.95	11.90	3	1,589	0.19%
2019/06/19	1	11.90	10	11.85	11.85	-9	1,656	-0.54%
2019/06/17	0	0.00	1	12.10	11.95	-1	1,868	-0.05%
2019/06/14	0	0.00	4	12.23	12.00	-4	1,896	-0.21%
2019/06/13	1	11.65	2	12.15	12.20	-1	1,915	-0.05%
2019/06/11	3	11.83	0	0.00	11.85	3	1,998	0.15%
2019/06/06	18	12.07	0	0.00	11.95	18	2,302	0.78%
2019/06/04	2	12.20	10	12.32	12.10	-8	2,376	-0.34%
2019/06/03	21	12.27	0	0.00	12.25	21	2,389	0.88%
2019/05/30	5	11.87	4	12.00	11.80	1	2,339	0.04%
2019/05/29	2	11.90	16	11.60	12.10	-14	2,382	-0.59%
2019/05/27	2	10.85	0	0.00	10.60	2	2,405	0.08%
2019/05/24	4	10.95	2	10.95	10.90	2	2,470	0.08%
2019/05/22	10	11.25	0	0.00	11.10	10	2,955	0.34%
2019/05/21	2	10.95	0	0.00	11.10	2	3,107	0.06%
2019/05/17	1	10.90	0	0.00	10.85	1	3,348	0.03%
2019/05/16	0	0.00	2	11.45	11.25	-2	3,741	-0.05%
2019/05/14	1	11.00	4	11.25	11.40	-3	4,398	-0.07%
2019/05/13	1	11.30	8	11.45	11.30	-7	4,400	-0.16%
2019/05/10	1	11.35	0	0.00	11.30	1	4,461	0.02%
2019/05/09	9	11.63	1	11.55	11.30	8	4,471	0.18%
2019/05/07	2	11.85	0	0.00	11.85	2	4,497	0.04%
2019/05/06	0	0.00	8	11.83	11.75	-8	4,504	-0.18%
2019/04/30	1	11.90	0	0.00	11.95	1	4,589	0.02%
2019/04/29	2	11.80	2	11.75	11.75	0	4,624	0.00%
2019/04/26	0	0.00	6	12.27	12.05	-6	4,618	-0.13%
2019/04/25	1	12.35	1	12.40	12.30	0	4,622	0.00%
2019/04/24	0	0.00	2	12.60	12.50	-2	4,648	-0.04%
2019/04/23	1	12.85	0	0.00	12.80	1	4,643	0.02%
2019/04/19	1	12.95	2	13.00	13.00	-1	4,687	-0.02%
2019/04/18	2	13.15	1	13.20	12.90	1	4,800	0.02%
2019/04/17	3	13.28	1	13.30	13.20	2	4,889	0.04%
2019/04/15	0	0.00	4	13.05	13.40	-4	4,931	-0.08%
2019/04/12	2	13.05	0	0.00	13.00	2	4,927	0.04%
2019/04/11	7	13.22	0	0.00	13.15	7	4,925	0.14%
2019/04/10	4	13.54	0	0.00	13.50	4	4,916	0.08%
2019/04/09	1	13.60	2	13.80	13.60	-1	4,917	-0.02%
2019/04/08	2	13.45	1	13.50	13.55	1	4,869	0.02%
2019/04/02	1	13.40	0	0.00	13.35	1	4,895	0.02%
2019/04/01	4	13.49	13	13.54	13.55	-9	4,882	-0.18%
2019/03/28	3	13.33	1	13.40	13.15	2	4,824	0.04%
2019/03/26	0	0.00	1	13.40	13.45	-1	4,811	-0.02%
2019/03/25	3	13.38	2	13.15	13.05	1	4,727	0.02%
2019/03/22	5	13.83	9	13.84	13.70	-4	4,668	-0.09%
2019/03/21	4	13.89	1	13.95	13.85	3	4,603	0.07%
2019/03/20	12	14.12	6	14.13	13.90	6	4,620	0.13%
2019/03/19	0	0.00	4	13.88	13.70	-4	4,517	-0.09%
2019/03/18	2	13.73	0	0.00	13.65	2	4,521	0.04%
2019/03/15	0	0.00	3	13.85	13.75	-3	4,508	-0.07%
2019/03/14	3	13.52	1	13.60	13.55	2	4,478	0.04%
2019/03/13	10	13.73	0	0.00	13.55	10	4,484	0.22%
2019/03/12	0	0.00	25	13.69	13.85	-25	4,278	-0.58%
2019/03/11	0	0.00	1	13.60	13.50	-1	4,215	-0.02%
2019/03/08	3	13.35	0	0.00	13.35	3	4,270	0.07%
2019/03/07	2	13.40	0	0.00	13.35	2	4,495	0.04%
2019/03/06	2	13.55	2	13.65	13.50	0	4,560	0.00%
2019/03/05	2	13.60	1	13.65	13.60	1	4,592	0.02%
2019/03/04	0	0.00	2	13.90	13.75	-2	4,615	-0.04%
2019/02/27	3	13.42	0	0.00	13.40	3	4,559	0.07%
2019/02/26	4	13.73	3	13.97	13.60	1	4,549	0.02%
2019/02/25	5	13.74	20	13.85	13.75	-15	4,624	-0.32%
2019/02/22	6	13.96	8	13.96	13.90	-2	4,631	-0.04%
2019/02/21	50	14.30	13	14.27	14.20	37	4,791	0.77%
2019/02/20	11	13.66	3	13.40	13.80	8	4,419	0.18%
2019/02/19	7	13.54	2	13.60	13.40	5	4,383	0.11%
2019/02/18	2	13.35	3	13.65	13.30	-1	4,282	-0.02%
2019/02/15	8	13.49	2	13.40	13.50	6	4,257	0.14%
2019/02/14	9	12.78	17	12.80	13.30	-8	3,899	-0.21%
2019/02/13	0	0.00	4	12.00	12.10	-4	3,326	-0.12%
2019/02/11	8	11.75	2	11.80	11.60	6	3,355	0.18%
2019/01/30	0	0.00	12	11.60	11.60	-12	3,357	-0.36%
2019/01/29	4	11.70	0	0.00	11.65	4	3,475	0.12%
2019/01/28	2	11.90	0	0.00	12.00	2	3,462	0.06%
2019/01/23	0	12.00	6	12.10	11.95	-6	3,627	-0.17%
2019/01/22	4	11.82	0	0.00	11.80	4	3,580	0.11%
2019/01/21	0	12.05	51	11.92	12.00	-51	3,609	-1.41%
2019/01/18	0	0.00	1	11.75	11.85	-1	3,631	-0.03%
2019/01/17	5	11.86	1	11.85	11.75	4	3,718	0.11%
2019/01/16	0	0.00	14	12.19	11.95	-14	3,757	-0.37%
2019/01/15	0	0.00	10	12.00	12.00	-10	3,741	-0.27%
2019/01/14	2	11.85	0	0.00	11.95	2	3,748	0.05%
2019/01/11	4	11.88	3	12.03	11.85	1	3,767	0.03%
2019/01/10	6	12.28	0	0.00	12.15	6	3,805	0.16%
2019/01/09	2	12.20	2	12.25	12.10	0	3,700	0.00%
2019/01/08	0	0.00	2	11.88	11.95	-2	3,617	-0.06%
2019/01/07	0	0.00	2	11.40	11.45	-2	3,607	-0.06%
2019/01/04	2	11.00	1	11.15	11.20	1	3,657	0.03%
2019/01/02	0	0.00	6	11.47	11.40	-6	3,756	-0.16%
2018/12/27	5	11.18	0	0.00	11.15	5	3,805	0.13%
2018/12/26	4	11.00	2	11.10	10.95	2	3,822	0.05%
2018/12/25	0	0.00	2	11.40	11.15	-2	3,873	-0.05%
2018/12/22	2	11.00	0	0.00	11.05	2	4,167	0.05%
2018/12/20	2	11.15	0	0.00	11.15	2	4,676	0.04%
2018/12/19	2	11.35	0	0.00	11.45	2	4,823	0.04%
2018/12/18	1	11.50	0	0.00	11.45	1	4,927	0.02%
2018/12/17	10	11.70	0	0.00	11.65	10	4,962	0.20%
2018/12/14	2	11.70	2	11.78	11.70	0	4,984	0.00%
2018/12/13	0	0.00	2	12.15	11.90	-2	4,992	-0.04%
2018/12/12	1	11.75	2	11.90	11.90	-1	4,985	-0.02%
2018/12/11	5	11.54	3	11.65	11.50	2	4,952	0.04%
2018/12/06	8	11.62	20	12.05	11.45	-12	5,373	-0.22%
2018/12/05	0	0.00	15	12.15	12.25	-15	5,403	-0.28%
2018/12/04	0	0.00	5	12.55	12.45	-5	5,557	-0.09%
2018/12/03	0	0.00	1	12.50	12.45	-1	5,681	-0.02%
2018/11/30	4	12.30	0	0.00	12.10	4	5,737	0.07%
2018/11/29	0	0.00	2	12.48	12.55	-2	5,547	-0.04%
2018/11/28	0	0.00	2	12.15	12.15	-2	5,492	-0.04%
2018/11/23	5	11.70	0	0.00	11.60	5	5,515	0.09%
2018/11/22	25	12.31	2	12.10	11.70	23	5,509	0.42%
2018/11/21	1	11.95	0	0.00	12.00	1	5,440	0.02%
2018/11/20	0	0.00	10	12.17	12.15	-10	5,402	-0.19%
2018/11/19	0	0.00	2	11.50	11.60	-2	5,232	-0.04%
2018/11/16	2	11.50	6	11.57	11.25	-4	5,282	-0.08%
2018/11/15	2	11.00	0	0.00	11.20	2	5,284	0.04%
2018/11/14	1	10.90	4	11.08	11.00	-3	5,706	-0.05%
2018/11/13	0	0.00	1	10.60	10.75	-1	5,712	-0.02%
2018/11/12	2	10.80	2	10.95	10.75	0	5,819	0.00%
2018/11/08	3	11.20	0	0.00	11.10	3	6,657	0.05%
2018/11/07	0	0.00	4	11.33	11.10	-4	6,825	-0.06%
2018/11/06	15	11.10	12	11.06	11.00	3	7,162	0.04%
2018/11/02	0	0.00	4	10.50	10.60	-4	7,525	-0.05%
2018/11/01	1	10.40	0	0.00	10.25	1	7,496	0.01%
2018/10/31	0	0.00	2	10.20	10.20	-2	7,509	-0.03%
2018/10/29	3	9.47	0	0.00	9.45	3	7,531	0.04%
2018/10/26	4	9.88	12	9.60	9.60	-8	7,602	-0.11%
2018/10/25	3	10.26	18	10.29	9.95	-15	7,731	-0.19%
2018/10/24	4	11.13	20	11.15	11.05	-16	7,651	-0.21%
2018/10/23	0	0.00	1	11.50	11.05	-1	7,627	-0.01%
2018/10/22	2	11.35	4	11.25	11.35	-2	7,663	-0.03%
2018/10/19	14	11.16	10	10.95	11.15	4	7,666	0.05%
2018/10/12	1	11.20	8	11.33	11.40	-7	7,700	-0.09%
2018/10/11	4	11.55	5	11.55	11.55	-1	7,646	-0.01%
2018/10/09	13	12.92	1	13.10	12.80	12	7,611	0.16%
2018/10/05	1	12.85	10	13.35	12.85	-9	7,612	-0.12%
2018/10/04	3	13.82	0	0.00	13.75	3	7,692	0.04%
2018/10/03	6	14.18	0	0.00	14.00	6	7,693	0.08%
2018/10/02	4	14.58	1	14.60	14.40	3	7,712	0.04%
2018/10/01	1	14.75	0	0.00	14.60	1	7,767	0.01%
2018/09/28	7	14.49	3	14.60	14.75	4	7,659	0.05%
2018/09/27	1	13.70	0	0.00	13.90	1	7,228	0.01%
2018/09/26	12	13.75	0	0.00	13.85	12	7,241	0.17%
2018/09/25	0	0.00	3	13.55	13.65	-3	7,153	-0.04%
2018/09/20	2	13.05	1	13.10	13.15	1	7,071	0.01%
2018/09/18	0	0.00	4	13.43	13.30	-4	7,094	-0.06%
2018/09/17	0	0.00	1	13.65	13.65	-1	7,134	-0.01%
2018/09/14	12	13.62	0	0.00	13.85	12	7,143	0.17%
2018/09/13	1	13.50	18	13.84	13.85	-17	7,001	-0.24%
2018/09/11	3	12.05	8	12.15	12.50	-5	7,002	-0.07%
2018/09/10	0	0.00	14	12.74	12.00	-14	7,069	-0.20%
2018/09/06	2	14.58	0	0.00	14.20	2	7,189	0.03%
2018/09/05	0	0.00	1	15.00	15.00	-1	7,131	-0.01%
2018/09/04	1	15.05	2	15.05	15.00	-1	7,254	-0.01%
2018/09/03	1	15.00	0	0.00	14.90	1	7,778	0.01%
2018/08/31	1	15.10	0	0.00	15.35	1	8,133	0.01%
2018/08/30	1	15.25	11	15.40	15.25	-10	8,257	-0.12%
2018/08/29	0	0.00	6	15.25	15.30	-6	8,471	-0.07%
2018/08/24	4	15.21	2	15.15	15.25	2	8,703	0.02%
2018/08/23	6	15.31	0	0.00	15.25	6	8,753	0.07%
2018/08/22	2	15.53	0	0.00	15.60	2	8,874	0.02%
2018/08/21	24	15.68	14	15.56	15.95	10	8,914	0.11%
2018/08/20	2	14.98	0	0.00	15.20	2	8,707	0.02%
2018/08/17	4	15.41	14	15.65	15.30	-10	9,062	-0.11%
2018/08/16	11	15.69	6	15.66	15.80	5	9,272	0.05%
2018/08/15	14	15.45	7	15.45	15.30	7	8,860	0.08%
2018/08/14	10	15.45	2	15.50	15.65	8	9,143	0.09%
2018/08/13	28	15.40	2	15.30	15.50	26	9,031	0.29%
2018/08/10	23	15.10	20	14.75	15.25	3	8,692	0.03%
2018/08/08	1	14.50	0	0.00	14.35	1	8,377	0.01%
2018/08/06	3	14.35	0	0.00	14.40	3	8,487	0.04%
2018/08/01	1	14.85	2	15.00	15.10	-1	8,814	-0.01%
2018/07/30	1	14.30	0	0.00	14.40	1	8,857	0.01%
2018/07/27	1	14.75	1	14.75	14.60	0	8,867	0.00%
2018/07/25	5	14.51	0	0.00	14.50	5	9,023	0.06%
2018/07/23	0	0.00	2	14.00	13.90	-2	9,185	-0.02%
2018/07/19	4	14.58	0	0.00	14.65	4	9,266	0.04%
2018/07/18	1	14.45	0	0.00	14.50	1	9,384	0.01%
2018/07/17	1	14.45	0	0.00	14.40	1	9,437	0.01%
2018/07/16	2	14.90	1	14.95	14.90	1	9,511	0.01%
2018/07/13	6	14.75	0	0.00	14.80	6	9,523	0.06%
2018/07/12	0	0.00	1	14.55	14.55	-1	9,516	-0.01%
2018/07/10	1	13.95	0	0.00	14.50	1	9,463	0.01%
2018/07/09	1	14.50	0	0.00	14.00	1	9,512	0.01%
2018/07/05	3	15.83	1	16.15	15.70	2	10,284	0.02%
2018/07/03	1	16.10	0	0.00	16.05	1	10,391	0.01%
2018/06/28	1	16.60	0	0.00	16.50	1	10,652	0.01%
2018/06/27	1	16.70	0	0.00	16.50	1	10,866	0.01%
2018/06/26	2	16.65	1	16.70	16.60	1	10,954	0.01%
2018/06/25	2	17.15	1	17.35	17.05	1	10,964	0.01%
2018/06/22	1	17.65	0	0.00	17.35	1	10,985	0.01%
2018/06/20	2	18.03	5	18.30	17.80	-3	11,059	-0.03%
2018/06/19	2	18.90	0	0.00	18.35	2	11,059	0.02%
2018/06/15	6	18.70	7	18.84	18.70	-1	11,049	-0.01%
2018/06/14	0	0.00	12	18.13	18.05	-12	10,765	-0.11%
2018/06/13	0	0.00	4	18.26	18.10	-4	10,770	-0.04%
2018/06/12	12	18.41	0	0.00	18.25	12	10,901	0.11%
2018/06/11	17	19.59	1	19.50	18.95	16	11,008	0.15%
2018/06/08	3	19.03	8	18.66	19.10	-5	10,514	-0.05%
2018/06/07	2	18.50	6	18.53	18.20	-4	10,240	-0.04%
2018/06/06	11	18.45	4	18.49	18.20	7	10,180	0.07%
2018/06/05	1	17.95	1	18.20	17.85	0	10,018	0.00%
2018/06/04	1	17.90	9	18.04	17.90	-8	10,002	-0.08%
2018/06/01	13	17.89	15	17.88	17.85	-2	10,038	-0.02%
2018/05/31	0	0.00	2	17.60	17.50	-2	10,315	-0.02%
2018/05/30	3	17.73	5	17.74	17.60	-2	10,292	-0.02%
2018/05/29	4	18.04	1	18.30	17.85	3	10,147	0.03%
2018/05/28	11	18.34	10	18.12	18.00	1	10,069	0.01%
2018/05/25	21	18.56	17	18.32	18.10	4	10,085	0.04%
2018/05/24	9	17.81	6	17.94	17.75	3	9,745	0.03%
2018/05/23	10	17.48	1	17.80	17.30	9	9,606	0.09%
2018/05/22	0	0.00	20	17.74	17.80	-20	9,825	-0.20%
2018/05/21	7	16.07	5	16.08	16.20	2	9,506	0.02%
2018/05/18	1	15.65	150	15.71	15.70	-149	9,524	-1.56%	大賣/鉅額交易
2018/05/17	0	0.00	2	16.20	15.95	-2	9,733	-0.02%
2018/05/16	2	15.90	1	15.85	15.85	1	9,950	0.01%
2018/05/15	5	16.30	20	16.10	16.10	-15	10,144	-0.15%
2018/05/14	5	16.60	0	0.00	16.55	5	10,497	0.05%
2018/05/11	31	16.44	4	16.40	16.25	27	10,575	0.26%
2018/05/10	0	0.00	5	16.29	16.20	-5	10,672	-0.05%
2018/05/09	5	16.40	1	16.60	16.45	4	10,885	0.04%
2018/05/08	6	16.23	26	16.24	16.35	-20	10,992	-0.18%
2018/05/07	0	0.00	1	16.20	15.90	-1	11,966	-0.01%
2018/05/04	2	15.95	0	0.00	15.80	2	12,170	0.02%
2018/05/03	4	16.18	6	16.10	15.90	-2	12,251	-0.02%
2018/05/02	1	15.80	0	0.00	15.85	1	12,249	0.01%
2018/04/30	9	16.18	8	15.90	15.90	1	12,346	0.01%
2018/04/27	0	0.00	63	15.51	15.60	-63	12,556	-0.50%
2018/04/26	0	0.00	93	15.82	15.30	-93	12,713	-0.73%
2018/04/25	2	15.55	12	16.08	16.30	-10	12,815	-0.08%
2018/04/24	3	16.00	0	0.00	15.85	3	13,156	0.02%
2018/04/23	12	17.08	10	17.20	16.90	2	14,917	0.01%
2018/04/20	2	17.83	1	17.80	17.55	1	15,679	0.01%
2018/04/17	1	17.85	0	0.00	17.55	1	16,022	0.01%
2018/04/16	10	18.20	20	18.30	18.30	-10	16,093	-0.06%
2018/04/13	2	18.60	2	18.60	18.15	0	16,227	0.00%
2018/04/12	22	18.91	12	18.87	18.50	10	16,365	0.06%
2018/04/11	0	0.00	12	18.21	18.60	-12	15,701	-0.08%
2018/04/10	11	17.01	4	16.98	16.95	7	15,752	0.04%
2018/04/09	0	0.00	1	17.10	16.55	-1	15,993	-0.01%
2018/04/03	0	0.00	4	16.70	17.00	-4	16,127	-0.02%
2018/04/02	3	16.75	4	16.73	16.80	-1	16,570	-0.01%
2018/03/31	16	16.55	10	16.59	16.55	6	17,177	0.03%
2018/03/30	5	17.26	2	17.18	17.10	3	17,208	0.02%
2018/03/29	4	17.69	1	18.20	17.75	3	17,274	0.02%
2018/03/28	1	18.50	0	0.00	18.10	1	17,640	0.01%
2018/03/27	3	18.30	7	18.31	18.40	-4	18,281	-0.02%
2018/03/26	0	0.00	52	18.00	18.15	-52	18,534	-0.28%
2018/03/23	14	17.36	1	17.80	17.60	13	19,248	0.07%
2018/03/22	23	18.75	18	18.22	18.15	5	20,224	0.02%
2018/03/21	0	0.00	1	19.10	18.95	-1	21,539	0.00%
2018/03/20	5	18.94	0	0.00	18.90	5	22,813	0.02%
2018/03/19	5	19.10	0	0.00	18.95	5	22,827	0.02%
2018/03/16	32	19.34	11	19.36	19.25	21	22,807	0.09%
2018/03/15	0	0.00	38	19.38	19.30	-38	22,687	-0.17%
2018/03/14	1	19.10	0	0.00	18.90	1	22,511	0.00%
2018/03/13	4	19.11	3	19.22	19.05	1	22,560	0.00%
2018/03/12	16	18.92	5	19.10	18.85	11	22,635	0.05%
2018/03/09	3	19.28	5	19.18	19.00	-2	22,794	-0.01%
2018/03/08	5	19.00	17	19.21	19.05	-12	22,885	-0.05%
2018/03/07	6	19.15	12	19.37	18.85	-6	23,098	-0.03%
2018/03/06	15	19.86	5	19.82	19.50	10	23,089	0.04%
2018/03/05	2	19.08	10	19.25	19.00	-8	24,155	-0.03%
2018/03/02	4	19.13	0	0.00	19.05	4	26,818	0.01%
2018/03/01	2	19.15	0	0.00	19.20	2	28,230	0.01%
2018/02/27	0	0.00	13	19.53	19.20	-13	28,890	-0.04%
2018/02/26	16	19.04	0	0.00	18.95	16	30,922	0.05%
2018/02/23	83	19.24	6	19.27	19.25	77	32,310	0.24%
2018/02/22	35	19.28	9	19.26	19.35	26	32,584	0.08%
2018/02/21	6	18.13	2	18.05	18.45	4	32,760	0.01%
2018/02/12	12	17.50	0	0.00	17.45	12	32,731	0.04%
2018/02/09	2	17.23	7	16.36	17.25	-5	32,766	-0.02%
2018/02/08	12	18.02	11	17.75	17.75	1	32,672	0.00%
2018/02/07	23	19.20	2	19.15	18.90	21	32,557	0.06%
2018/02/06	41	19.50	12	19.31	18.85	29	32,463	0.09%
2018/02/05	5	20.62	7	20.76	20.90	-2	32,221	-0.01%
2018/02/02	5	22.10	6	21.67	21.50	-1	32,371	0.00%
2018/02/01	17	21.74	45	22.16	21.40	-28	32,749	-0.09%
2018/01/31	4	22.25	30	21.93	21.65	-26	34,120	-0.08%
2018/01/30	176	21.93	132	22.13	21.60	44	36,388	0.12%	大買/大賣/
2018/01/29	0	0.00	4	21.06	21.20	-4	37,916	-0.01%
2018/01/26	20	20.40	11	20.44	20.35	9	37,889	0.02%
2018/01/25	4	20.71	22	20.82	20.30	-18	39,433	-0.05%
2018/01/24	1	21.00	72	20.90	20.90	-71	39,723	-0.18%
2018/01/23	16	21.53	45	20.93	20.65	-29	39,770	-0.07%
2018/01/22	5	20.57	1	20.50	20.50	4	39,783	0.01%
2018/01/19	25	20.97	7	21.00	21.00	18	40,304	0.04%
2018/01/18	26	21.62	3	21.58	20.90	23	40,401	0.06%
2018/01/17	87	22.27	100	22.24	21.85	-13	40,078	-0.03%
2018/01/16	41	21.30	68	21.21	21.85	-27	38,351	-0.07%
2018/01/15	9	20.07	8	19.94	19.90	1	37,552	0.00%
2018/01/12	0	0.00	13	20.26	19.90	-13	37,450	-0.03%
2018/01/11	45	19.91	25	20.15	19.90	20	37,492	0.05%
2018/01/10	14	19.58	3	19.82	19.50	11	37,260	0.03%
2018/01/09	21	19.61	1	19.80	19.55	20	37,265	0.05%
2018/01/08	12	20.15	0	0.00	19.95	12	37,090	0.03%
2018/01/05	2	20.80	6	20.73	20.75	-4	36,890	-0.01%
2018/01/04	18	20.90	1	21.25	20.90	17	36,732	0.05%
2018/01/03	7	21.19	13	21.18	20.85	-6	36,515	-0.02%