輔信 (2405)-群益金鼎-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
20.90
漲跌
▼0.05
漲幅
-0.24%
成交量
4,952張
產業
上市電腦週邊類股
280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－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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
2024/11/21	3	21.00	5	20.97	20.90	-2	5,420	-0.04%
2024/11/20	0.1	21.30	0	0.00	20.95	0.1	5,412	0.00%
2024/11/19	0	0.00	1	20.30	20.30	-1	5,321	-0.02%
2024/11/18	1	20.35	0	0.00	20.25	1	5,480	0.02%
2024/11/15	0	0.00	1	20.65	20.85	-1	5,740	-0.02%
2024/11/14	1	21.15	2	21.10	21.10	-1	5,712	-0.02%
2024/11/12	1	20.30	0	0.00	20.35	1	5,613	0.02%
2024/11/11	0	0.00	1	20.70	20.60	-1	5,618	-0.02%
2024/11/08	0	0.00	2	20.80	20.70	-2	5,622	-0.04%
2024/11/07	1	20.90	0	0.00	20.90	1	5,666	0.02%
2024/11/06	2	20.95	1	21.25	20.90	1	5,751	0.02%
2024/11/05	6.1	21.18	3	21.23	21.10	3.1	5,784	0.05%
2024/11/01	4	21.23	100	20.88	21.20	-96	5,862	-1.64%
2024/10/29	0	0.00	5	20.10	20.05	-5	5,842	-0.09%
2024/10/28	0	0.00	3	20.90	20.50	-3	5,839	-0.05%
2024/10/25	8	21.49	10	21.20	21.45	-2	5,803	-0.03%
2024/10/24	74	21.23	53	21.13	21.50	21	5,598	0.38%
2024/10/23	2	20.35	2	20.43	20.40	0	5,114	0.00%
2024/10/22	1	20.30	0	0.00	20.20	1	5,150	0.02%
2024/10/18	0	0.00	1	19.60	19.20	-1	5,292	-0.02%
2024/10/17	2	19.60	0	0.00	19.65	2	5,408	0.04%
2024/10/15	1	19.20	3	19.00	19.00	-2	5,732	-0.03%
2024/10/09	2	19.88	1	19.85	19.55	1	6,800	0.01%
2024/10/07	1	20.35	0	0.00	20.45	1	9,320	0.01%
2024/10/04	0	0.00	5	19.67	19.65	-5	9,462	-0.05%
2024/10/01	1	19.85	0	0.00	20.10	1	10,322	0.01%
2024/09/30	0	0.00	1	19.95	19.90	-1	11,579	-0.01%
2024/09/24	1	19.90	2	19.90	19.95	-1	12,681	-0.01%
2024/09/23	0	0.00	2	20.15	20.05	-2	12,680	-0.02%
2024/09/19	0	0.00	3	20.07	20.20	-3	12,725	-0.02%
2024/09/16	1	20.40	2	20.20	20.10	-1	12,923	-0.01%
2024/09/13	3	20.00	0	0.00	19.90	3	12,942	0.02%
2024/09/12	3	19.70	1	19.60	19.65	2	13,055	0.02%
2024/09/11	1	19.10	0	0.00	19.20	1	13,124	0.01%
2024/09/05	52	20.29	0	0.00	20.00	52	13,134	0.40%
2024/09/04	52	20.49	3	19.92	20.10	49	13,178	0.37%
2024/09/02	0	0.00	1	22.20	22.00	-1	13,212	-0.01%
2024/08/30	10	22.70	6	22.82	22.30	4	13,314	0.03%
2024/08/29	0	0.00	1	22.50	22.90	-1	13,471	-0.01%
2024/08/28	5	22.75	6	23.02	22.60	-1	13,563	-0.01%
2024/08/27	0.1	22.69	2	23.05	23.05	-1.9	13,763	-0.01%
2024/08/26	2	21.53	0	0.00	21.80	2	14,436	0.01%
2024/08/22	0.2	21.55	10	21.60	21.45	-9.8	15,257	-0.06%
2024/08/21	0	0.00	5	21.61	21.80	-5	15,900	-0.03%
2024/08/20	19	22.51	10	22.70	22.05	9	16,081	0.06%
2024/08/19	14	22.30	0	0.00	22.30	14	16,105	0.09%
2024/08/14	0	0.00	10	20.45	20.55	-10	16,308	-0.06%
2024/08/13	1	20.90	1	21.00	21.00	0	16,264	0.00%
2024/08/09	1	20.90	2	20.75	20.80	-1	16,978	-0.01%
2024/08/08	1	20.65	0	0.00	20.25	1	17,349	0.01%
2024/08/07	2	20.45	0	0.00	20.55	2	17,238	0.01%
2024/08/06	0	0.00	4	18.50	18.70	-4	17,211	-0.02%
2024/08/05	10	19.90	11	20.25	19.90	-1	17,105	-0.01%
2024/08/02	7	22.16	0	0.00	22.10	7	17,000	0.04%
2024/08/01	39	23.39	2	23.30	23.20	37	16,965	0.22%
2024/07/30	0	0.00	4	21.81	22.50	-4	16,816	-0.02%
2024/07/29	1	22.90	0	0.00	22.05	1	16,747	0.01%
2024/07/26	1	22.60	5	22.26	22.55	-4	16,666	-0.02%
2024/07/23	1	23.50	17	23.15	23.15	-16	16,620	-0.10%
2024/07/22	3	23.77	3	23.37	22.90	0	16,554	0.00%
2024/07/19	0	0.00	5	24.30	23.85	-5	16,383	-0.03%
2024/07/18	21	24.30	0	0.00	24.30	21	16,298	0.13%
2024/07/17	5	25.11	9	25.08	25.10	-4	16,192	-0.02%
2024/07/16	6	25.15	2	25.05	24.90	4	16,146	0.02%
2024/07/15	28	26.01	13.3	25.77	25.60	14.7	16,034	0.09%
2024/07/12	4.1	26.33	32	26.93	26.45	-27.9	15,842	-0.18%
2024/07/11	8.2	26.09	10	26.08	25.85	-1.8	15,432	-0.01%
2024/07/10	52	26.71	41	26.78	26.65	11	15,203	0.07%
2024/07/09	21	27.34	355.9	25.93	26.25	-334.9	14,530	-2.30%	大賣/鉅額交易
2024/07/08	7	27.90	3	27.90	27.90	4	12,872	0.03%
2024/07/05	35	24.40	21	25.01	25.40	14	12,754	0.11%
2024/07/04	100.1	23.40	124	22.94	23.10	-23.9	12,034	-0.20%	大賣/
2024/07/03	54	21.94	6	22.08	22.25	48	10,825	0.44%
2024/07/02	30	21.37	4	21.06	20.95	26	10,208	0.25%
2024/07/01	6	21.00	0	0.00	20.50	6	10,071	0.06%
2024/06/28	11	20.89	12.2	20.94	20.70	-1.2	10,043	-0.01%
2024/06/26	10	20.60	0.1	20.35	20.20	9.9	9,966	0.10%
2024/06/25	2.1	19.92	2	20.40	20.45	0.1	10,000	0.00%
2024/06/24	8.1	20.20	0	0.00	20.10	8.1	10,233	0.08%
2024/06/21	6	20.75	32	20.80	20.75	-26	10,270	-0.25%
2024/06/20	2	20.40	10	20.45	20.45	-8	10,157	-0.08%
2024/06/19	3	20.50	13	20.93	20.45	-10	10,266	-0.10%
2024/06/18	8	21.05	12	20.96	20.90	-4	10,967	-0.04%
2024/06/17	1	20.50	1	20.65	20.60	0	11,396	0.00%
2024/06/14	38	20.44	16	20.44	20.70	22	11,414	0.19%
2024/06/12	0.1	19.80	0	0.00	20.00	0.1	11,400	0.00%
2024/06/11	0.2	20.18	0	0.00	19.95	0.2	11,416	0.00%
2024/06/07	4	20.68	1	20.85	20.65	3	11,410	0.03%
2024/06/06	2.2	20.45	0	0.00	20.40	2.2	11,387	0.02%
2024/06/05	14.2	20.82	0	0.00	20.80	14.2	11,347	0.13%
2024/06/04	8.3	21.70	27	21.69	21.25	-18.7	11,363	-0.16%
2024/06/03	3	21.62	5	21.66	21.55	-2	11,306	-0.02%
2024/05/31	24	21.02	6	21.28	20.85	18	11,308	0.16%
2024/05/30	29	22.53	38	22.28	21.30	-9	11,116	-0.08%
2024/05/29	21	22.33	18	22.85	23.35	3	10,260	0.03%
2024/05/28	3	21.72	2	21.50	21.25	1	9,786	0.01%
2024/05/27	18	21.43	67	21.15	21.05	-49	9,638	-0.51%
2024/05/24	10	20.53	2	20.08	20.35	8	9,374	0.09%
2024/05/23	7	20.09	7	19.86	19.90	0	9,941	0.00%
2024/05/22	5	20.35	3	20.30	20.15	2	10,407	0.02%
2024/05/17	0	0.00	3	19.00	19.00	-3	11,214	-0.03%
2024/05/16	6	19.14	7	19.46	19.05	-1	11,528	-0.01%
2024/05/15	36	19.60	30	19.61	19.65	6	11,754	0.05%
2024/05/14	2	19.15	11	18.79	19.45	-9	11,389	-0.08%
2024/05/10	1	17.75	1	17.80	17.80	0	10,973	0.00%
2024/05/09	10	18.30	0	0.00	17.95	10	10,940	0.09%
2024/05/08	1	17.85	4	17.86	17.95	-3	10,944	-0.03%
2024/05/02	50	17.98	0	0.00	17.95	50	11,032	0.45%
2024/04/30	0	0.00	1	18.00	17.90	-1	11,077	-0.01%
2024/04/29	0	0.00	1	18.10	18.05	-1	11,138	-0.01%
2024/04/24	1	17.90	0	0.00	17.95	1	11,460	0.01%
2024/04/23	2	17.50	0	0.00	17.50	2	11,593	0.02%
2024/04/19	9	18.05	10	17.68	18.05	-1	12,123	-0.01%
2024/04/18	0	0.00	9	18.75	18.65	-9	12,085	-0.07%
2024/04/16	9	18.10	3	18.70	18.10	6	12,067	0.05%
2024/04/12	0	0.00	15	19.85	19.95	-15	11,939	-0.13%
2024/04/11	2	19.50	0	0.00	19.50	2	11,835	0.02%
2024/04/10	0	0.00	13	19.80	19.60	-13	11,896	-0.11%
2024/04/09	0	0.00	3	19.22	19.20	-3	11,990	-0.03%
2024/04/08	14	19.14	4	19.26	19.10	10	12,006	0.08%
2024/04/03	0	19.00	0	0.00	18.85	0	11,959	0.00%
2024/04/02	0	19.25	0	0.00	19.15	0	12,401	0.00%
2024/04/01	3	19.33	30	19.40	19.25	-27	13,872	-0.19%
2024/03/29	2	19.23	1	19.05	19.10	1	15,061	0.01%
2024/03/28	130	19.52	0	0.00	19.20	130	15,340	0.85%	大買/鉅額交易
2024/03/27	10	19.78	39	19.54	19.35	-29	15,290	-0.19%
2024/03/26	30	19.03	0	0.00	18.70	30	15,017	0.20%
2024/03/22	0	0.00	7	19.09	19.00	-7	14,960	-0.05%
2024/03/21	24	19.72	24	20.06	19.40	0	14,837	0.00%
2024/03/20	36	19.47	59	19.72	20.40	-23	14,056	-0.16%
2024/03/19	0	0.00	2	18.55	18.55	-2	13,657	-0.01%
2024/03/15	0	0.00	18	18.16	18.20	-18	13,685	-0.13%
2024/03/14	2	18.35	0	0.00	18.25	2	13,739	0.01%
2024/03/13	2	18.45	1	18.85	18.50	1	14,020	0.01%
2024/03/11	4	18.83	1	19.00	18.85	3	14,037	0.02%
2024/03/08	3	18.48	4.1	18.41	18.50	-1.1	14,043	-0.01%
2024/03/07	18	19.12	0	0.00	19.05	18	14,091	0.13%
2024/03/06	0	0.00	3	19.95	19.90	-3	14,414	-0.02%
2024/03/05	27	19.92	10.6	19.79	19.85	16.4	14,325	0.11%
2024/03/04	3	20.60	10	20.30	20.15	-7	14,294	-0.05%
2024/03/01	14	20.16	51	20.06	20.05	-37	14,364	-0.26%
2024/02/29	87	20.55	5	20.62	20.45	82	14,458	0.57%
2024/02/27	51	20.46	4	20.54	20.50	47	14,422	0.33%
2024/02/26	103	20.77	27	21.38	21.10	76	14,292	0.53%	大買/
2024/02/23	26	20.53	64	20.56	20.55	-38	14,304	-0.27%
2024/02/22	1	19.60	7	19.49	19.30	-6	14,664	-0.04%
2024/02/21	9	18.93	11	19.05	19.15	-2	14,812	-0.01%
2024/02/20	74	19.46	74	19.34	18.80	0	14,974	0.00%
2024/02/19	20.1	19.17	34	19.41	19.10	-13.9	13,972	-0.10%
2024/02/16	4.6	18.81	50	18.76	18.80	-45.4	13,595	-0.33%
2024/02/15	24	18.18	10	18.18	18.15	14	13,208	0.11%
2024/02/05	10	17.00	10	17.00	16.90	0	12,984	0.00%
2024/02/02	0	0.00	5	17.20	17.15	-5	12,984	-0.04%
2024/02/01	10	17.40	0	0.00	17.10	10	13,003	0.08%
2024/01/29	0	0.00	4	17.30	17.50	-4	13,036	-0.03%
2024/01/26	0.1	17.45	0	0.00	17.45	0.1	13,029	0.00%
2024/01/24	3	17.80	1	17.75	17.80	2	13,078	0.02%
2024/01/23	2	17.85	0	0.00	17.90	2	13,110	0.02%
2024/01/22	0	0.00	5	17.90	17.80	-5	13,204	-0.04%
2024/01/18	4	17.68	2.3	17.97	17.40	1.7	13,357	0.01%
2024/01/17	16	17.48	0	0.00	17.45	16	13,803	0.12%
2024/01/16	26.3	18.40	20	18.09	17.85	6.3	14,075	0.04%
2024/01/15	10	17.57	4	17.35	17.95	6	13,580	0.04%
2024/01/12	10	17.30	6	17.28	17.15	4	13,488	0.03%
2024/01/11	5	17.71	2	17.50	17.55	3	13,436	0.02%
2024/01/10	0	0.00	5	17.58	17.50	-5	13,440	-0.04%
2024/01/08	1	18.00	1	17.85	17.80	0	13,353	0.00%
2024/01/05	1	17.80	3.5	17.84	17.85	-2.5	13,374	-0.02%
2024/01/04	0	0.00	3	17.80	17.75	-3	13,373	-0.02%
2024/01/03	14.5	18.24	60	18.12	18.20	-45.5	13,360	-0.34%
2024/01/02	15	18.10	0	0.00	18.05	15	13,194	0.11%
2023/12/29	0	0.00	3	18.42	18.15	-3	13,213	-0.02%
2023/12/28	13	18.78	1	18.30	18.30	12	13,146	0.09%
2023/12/27	40	19.38	54	19.48	19.05	-14	12,781	-0.11%
2023/12/26	65	19.09	83	19.15	19.15	-18	11,542	-0.16%
2023/12/25	11	17.34	3	17.30	17.65	8	10,445	0.08%
2023/12/19	0	0.00	2	16.80	16.45	-2	10,377	-0.02%
2023/12/14	4	17.10	0	0.00	17.10	4	10,539	0.04%
2023/12/13	1	17.95	1	17.65	17.65	0	10,516	0.00%
2023/12/12	0	0.00	4	17.75	17.60	-4	10,777	-0.04%
2023/12/11	6	17.67	2	17.95	17.60	4	10,894	0.04%
2023/12/08	20	17.65	12	17.67	17.80	8	11,010	0.07%
2023/12/07	3	16.95	1	17.40	17.15	2	11,079	0.02%
2023/12/06	1	17.05	2	17.00	16.90	-1	11,840	-0.01%
2023/12/05	10	16.95	0	0.00	16.90	10	12,148	0.08%
2023/12/04	8	17.39	0	17.28	17.20	8	12,084	0.07%
2023/12/01	6.1	18.10	14	17.98	17.95	-8	11,897	-0.07%
2023/11/30	4	17.55	2	17.85	17.45	2	11,403	0.02%
2023/11/29	4	17.64	2	17.65	17.60	2	11,334	0.02%
2023/11/27	2	17.55	0	0.00	17.30	2	11,000	0.02%
2023/11/24	2	17.10	6	17.32	17.50	-4	10,764	-0.04%
2023/11/22	18	17.99	17.1	18.30	17.90	1	10,301	0.01%
2023/11/21	23	18.05	56	18.22	18.05	-33	9,476	-0.35%
2023/11/20	1	17.10	32	16.90	16.90	-31	8,487	-0.37%
2023/11/17	5.1	16.56	1	16.40	16.55	4.1	8,165	0.05%
2023/11/08	1.1	16.26	104	16.44	16.00	-102.9	7,874	-1.31%	大賣/鉅額交易
2023/11/07	0	0.00	6	16.40	16.35	-6	7,897	-0.08%
2023/11/06	15	16.04	0	0.00	16.15	15	7,935	0.19%
2023/11/03	0	0.00	2	15.75	15.90	-2	7,937	-0.03%
2023/11/01	1	16.00	0	0.00	15.55	1	8,008	0.01%
2023/10/31	7.1	16.67	7	16.30	16.25	0.1	7,954	0.00%
2023/10/30	2	16.90	2	16.65	16.50	0	8,010	0.00%
2023/10/27	2	16.20	5	16.32	16.15	-3	7,968	-0.04%
2023/10/26	24	16.98	20	16.25	16.25	4	8,143	0.05%
2023/10/25	30	17.05	30	17.11	16.65	0	8,187	0.00%
2023/10/24	52	16.48	46	16.60	16.75	6	8,231	0.07%
2023/10/23	8	15.19	7	15.19	15.25	1	9,056	0.01%
2023/10/19	0	0.00	6	14.80	14.90	-6	9,702	-0.06%
2023/10/18	2	15.00	0	0.00	14.90	2	10,122	0.02%
2023/10/11	30	16.00	0	0.00	16.00	30	11,465	0.26%
2023/10/06	0	0.00	2	16.63	16.65	-2	11,430	-0.02%
2023/10/05	9	16.54	2	16.35	16.35	7	11,382	0.06%
2023/10/04	1	16.30	1	16.65	16.45	0	11,314	0.00%
2023/10/03	32	16.32	33	16.45	16.25	-1	11,322	-0.01%
2023/10/02	7	16.58	31	16.64	16.65	-24	11,301	-0.21%
2023/09/28	8	16.19	0	0.00	16.25	8	11,102	0.07%
2023/09/27	0	0.00	21	16.05	15.90	-21	11,050	-0.19%
2023/09/25	2	16.00	0	0.00	16.10	2	11,084	0.02%
2023/09/21	0	0.00	8	15.79	15.60	-8	11,061	-0.07%
2023/09/20	0	0.00	1	15.70	15.75	-1	11,230	-0.01%
2023/09/18	5	16.12	5	15.90	15.85	0	11,475	0.00%
2023/09/15	8	16.45	1	16.30	16.25	7	11,741	0.06%
2023/09/14	0	0.00	14	15.80	15.70	-14	11,824	-0.12%
2023/09/13	12	15.70	20	15.80	15.65	-8	11,935	-0.07%
2023/09/12	11	15.79	10	15.94	15.60	1	12,010	0.01%
2023/09/11	114	15.90	91	15.88	16.05	23	11,731	0.20%	大買/
2023/09/08	11	14.65	22	15.13	15.15	-11	11,132	-0.10%
2023/09/06	2	14.05	0	0.00	14.05	2	10,774	0.02%
2023/09/05	0	0.00	18	14.10	14.10	-18	10,751	-0.17%
2023/09/04	8	13.79	0	0.00	13.85	8	10,729	0.07%
2023/08/31	10	13.90	0	0.00	14.00	10	10,696	0.09%
2023/08/29	0	0.00	2	14.20	14.15	-2	10,679	-0.02%
2023/08/28	0	0.00	8	14.39	14.20	-8	10,651	-0.08%
2023/08/25	5	14.95	0	0.00	14.80	5	10,599	0.05%
2023/08/24	8	14.98	0	0.00	14.90	8	10,582	0.08%
2023/08/21	0	0.00	10	15.00	14.95	-10	10,502	-0.10%
2023/08/11	0	0.00	51	14.48	14.50	-51	10,290	-0.50%
2023/08/10	7	14.89	30	15.00	14.80	-23	10,203	-0.23%
2023/08/08	0	0.00	1	15.30	15.20	-1	10,048	-0.01%
2023/08/07	2	14.95	0	0.00	15.25	2	9,989	0.02%
2023/08/02	3.1	15.10	3	15.40	15.05	0.1	9,869	0.00%
2023/08/01	6.1	15.53	1	15.70	15.50	5.1	9,718	0.05%
2023/07/31	104.1	16.10	11	15.87	15.65	93.1	9,589	0.97%	大買/
2023/07/28	55.2	16.10	0	0.00	16.10	55.2	9,302	0.59%
2023/07/27	16.3	17.45	43	17.82	16.95	-26.7	8,969	-0.30%
2023/07/26	88	17.18	110	16.89	17.10	-22	8,348	-0.26%	大賣/
2023/07/25	62	15.57	27	16.62	16.65	35	7,099	0.49%
2023/07/24	3	15.38	8	15.35	15.35	-5	6,678	-0.07%
2023/07/21	3	15.37	46	15.05	15.00	-43	6,374	-0.67%
2023/07/20	59	15.85	12	16.18	16.15	47	5,937	0.79%
2023/07/19	7	15.03	6	15.06	15.25	1	5,092	0.02%
2023/07/18	9	13.92	1	13.95	13.90	8	4,587	0.17%
2023/07/13	0	0.00	2	13.75	13.70	-2	4,502	-0.04%
2023/07/11	1	13.60	0	0.00	13.45	1	4,407	0.02%
2023/07/07	3	14.40	0	0.00	14.30	3	4,315	0.07%
2023/07/05	0	0.00	10	14.90	14.80	-10	4,162	-0.24%
2023/07/04	15	14.65	19	14.59	14.60	-4	4,074	-0.10%
2023/07/03	0	0.00	9	14.92	14.70	-9	3,975	-0.23%
2023/06/29	2	14.70	1	14.80	14.75	1	3,814	0.03%
2023/06/28	22	14.98	9	14.90	14.75	13	3,729	0.35%
2023/06/26	1	15.05	5	14.80	14.45	-4	3,315	-0.12%
2023/06/21	36	14.95	32	15.00	15.20	4	3,031	0.13%
2023/06/20	5	15.05	12	15.13	15.05	-7	2,650	-0.26%
2023/06/16	6	13.91	36	14.09	14.25	-30	1,927	-1.56%
2023/06/15	32	13.74	0	0.00	13.55	32	1,636	1.96%
2023/06/14	9	13.90	2	13.95	13.90	7	1,510	0.46%
2023/05/25	0	12.60	10	12.46	12.45	-10	1,472	-0.68%
2023/05/24	0	12.65	0	0.00	12.55	0	1,485	0.00%
2023/05/23	0	0.00	6	12.35	12.40	-6	1,482	-0.40%
2023/05/18	0	0.00	3	12.05	12.10	-3	1,515	-0.20%
2023/05/17	0	0.00	2	12.15	12.10	-2	1,542	-0.13%
2023/05/02	1	12.85	0	0.00	12.85	1	1,895	0.05%
2023/04/28	0.1	12.70	0	0.00	12.65	0.1	1,895	0.00%
2023/04/26	0	0.00	2	12.40	12.40	-2	1,884	-0.11%
2023/04/24	0	0.00	2	12.65	12.65	-2	1,912	-0.10%
2023/04/20	3	13.00	0	0.00	12.85	3	1,883	0.16%
2023/04/19	7	13.31	2	13.25	13.25	5	1,830	0.27%
2023/04/18	2	13.10	10	13.10	13.00	-8	1,753	-0.46%
2023/04/13	0	0.00	1	12.80	12.85	-1	1,668	-0.06%
2023/04/06	0	12.45	10	12.25	12.25	-10	1,585	-0.63%
2023/03/20	0	0.00	15	12.10	12.15	-15	1,621	-0.92%
2023/03/07	11	13.20	10	13.10	13.15	1	1,768	0.06%
2023/03/03	0	0.00	2	12.60	12.65	-2	1,605	-0.12%
2023/03/01	2	12.55	0	0.00	12.50	2	1,606	0.12%
2023/02/24	5	12.63	0	0.00	12.60	5	1,609	0.31%
2023/02/14	0	0.00	1	13.05	12.80	-1	1,711	-0.06%
2023/02/13	12	12.85	7	12.84	12.90	5	1,659	0.30%
2023/02/10	1	12.75	0	0.00	12.70	1	1,692	0.06%
2023/02/09	0	0.00	2	12.45	12.25	-2	1,856	-0.11%
2023/02/08	2	12.70	0	0.00	12.45	2	1,888	0.11%
2023/02/06	0	0.00	2	12.35	12.30	-2	1,846	-0.11%
2023/01/12	0	0.00	3	12.10	11.95	-3	1,858	-0.16%
2023/01/04	0	0.00	2	11.85	11.80	-2	1,958	-0.10%
2022/12/27	0	0.00	2	11.85	11.85	-2	2,362	-0.08%
2022/12/20	7	11.92	0	0.00	11.70	7	2,533	0.28%
2022/12/19	2	12.13	0	0.00	12.05	2	2,575	0.08%
2022/12/12	0	0.00	1	12.55	12.50	-1	2,724	-0.04%
2022/12/05	0	0.00	4	13.30	13.25	-4	2,930	-0.14%
2022/12/02	1	13.35	0	0.00	13.45	1	2,986	0.03%
2022/11/28	0	0.00	3	12.80	12.90	-3	3,896	-0.08%
2022/11/25	0	0.00	1	12.65	12.60	-1	4,134	-0.02%
2022/11/22	0	0.00	1	12.60	12.50	-1	5,027	-0.02%
2022/11/21	2	12.75	0	0.00	12.65	2	5,308	0.04%
2022/11/10	0	0.00	8	12.83	12.80	-8	7,024	-0.11%
2022/11/08	1	13.05	2	13.00	13.00	-1	7,223	-0.01%
2022/11/07	2	12.30	3	12.43	12.40	-1	7,105	-0.01%
2022/11/03	1	11.85	0	0.00	11.85	1	6,989	0.01%
2022/10/31	1	11.25	0	0.00	11.35	1	7,177	0.01%
2022/10/27	2	11.35	0	0.00	11.50	2	7,263	0.03%
2022/10/25	0	0.00	1	11.30	11.30	-1	7,328	-0.01%
2022/10/12	0	0.00	16	12.43	12.30	-16	7,818	-0.20%
2022/10/07	9	12.82	3	12.95	12.95	6	7,911	0.08%
2022/10/06	0	0.00	1	12.65	12.65	-1	7,693	-0.01%
2022/10/05	2	12.73	0	0.00	12.55	2	7,925	0.03%
2022/09/30	0	0.00	1	12.50	12.45	-1	7,877	-0.01%
2022/09/28	0	0.00	9	12.19	12.10	-9	7,871	-0.11%
2022/09/26	0	0.00	3	12.70	12.65	-3	7,826	-0.04%
2022/09/23	5	13.84	0	0.00	13.40	5	7,802	0.06%
2022/09/22	4	14.00	0	14.25	13.95	4	7,778	0.05%
2022/09/21	2	13.90	5	13.75	13.80	-3	7,875	-0.04%
2022/09/20	0	0.00	2	14.15	14.10	-2	7,935	-0.03%
2022/09/19	1	13.85	2	13.85	13.80	-1	7,961	-0.01%
2022/09/16	0	0.00	12	13.99	13.90	-12	7,956	-0.15%
2022/09/15	0	0.00	2	14.65	14.30	-2	7,954	-0.03%
2022/09/14	3	14.13	18	14.30	14.30	-15	7,930	-0.19%
2022/09/13	18	14.55	0	0.00	14.45	18	7,923	0.23%
2022/09/12	7	14.56	0	0.00	14.55	7	7,918	0.09%
2022/09/08	2	14.83	0	0.00	15.00	2	7,853	0.03%
2022/09/07	1	14.80	1	14.75	14.80	0	7,843	0.00%
2022/09/06	3	15.18	1	14.75	14.60	2	7,763	0.03%
2022/09/05	12	15.50	3	15.65	15.30	9	7,670	0.12%
2022/09/02	8	16.23	17	16.36	15.85	-9	7,605	-0.12%
2022/09/01	8	15.74	6	15.96	15.50	2	7,048	0.03%
2022/08/31	107	15.91	102	15.83	15.90	5	6,894	0.07%	大買/大賣/
2022/08/30	14	15.43	18	16.02	16.10	-4	6,706	-0.06%
2022/08/29	34	14.70	0	0.00	14.65	34	6,612	0.51%
2022/08/26	4	15.43	2	15.78	15.40	2	6,490	0.03%
2022/08/25	21	16.12	25	16.07	15.70	-4	6,247	-0.06%
2022/08/24	1	15.30	18	15.91	15.95	-17	5,302	-0.32%
2022/08/23	2	14.50	0	0.00	14.50	2	4,883	0.04%
2022/08/22	3	14.38	2	14.80	14.55	1	4,877	0.02%
2022/08/19	2	14.30	2	14.45	14.40	0	4,782	0.00%
2022/08/17	12	14.59	15	14.46	14.40	-3	5,263	-0.06%
2022/08/16	0	0.00	4	14.38	14.45	-4	5,881	-0.07%
2022/08/11	2	13.80	1	13.85	13.85	1	6,206	0.02%
2022/08/10	2	14.35	7	14.33	14.20	-5	6,563	-0.08%
2022/08/05	1	13.90	5	13.85	13.70	-4	6,466	-0.06%
2022/08/04	1	13.15	0	0.00	13.20	1	6,448	0.02%
2022/08/02	0	0.00	1	13.35	13.50	-1	6,379	-0.02%
2022/08/01	0	0.00	2	13.70	13.65	-2	6,362	-0.03%
2022/07/29	2	13.63	1	13.70	13.65	1	6,338	0.02%
2022/07/28	7	13.97	10	13.88	13.90	-3	6,246	-0.05%
2022/07/25	5	13.21	2	13.15	13.30	3	5,952	0.05%
2022/07/22	2	13.13	0	0.00	13.30	2	5,951	0.03%
2022/07/21	2	13.00	2	12.90	13.05	0	5,923	0.00%
2022/07/20	1	12.75	6	12.76	12.70	-5	5,888	-0.08%
2022/07/19	1	12.90	5	12.75	12.75	-4	5,909	-0.07%
2022/07/18	0	0.00	1	12.75	12.75	-1	5,909	-0.02%
2022/07/15	7	12.76	3	12.83	12.65	4	5,940	0.07%
2022/07/13	6	12.56	0	0.00	12.50	6	5,936	0.10%
2022/07/12	0	0.00	2	11.98	12.05	-2	6,007	-0.03%
2022/07/08	1	12.50	3	12.60	12.70	-2	6,117	-0.03%
2022/07/05	1	12.10	0	0.00	12.35	1	6,167	0.02%
2022/07/04	0	0.00	3	11.95	11.80	-3	6,134	-0.05%
2022/07/01	5	11.95	15.1	12.02	11.85	-10.1	6,152	-0.16%
2022/06/29	6	13.07	1	13.05	12.95	5	6,131	0.08%
2022/06/28	2	12.93	2	13.10	12.85	0	5,996	0.00%
2022/06/27	10	12.95	0	0.00	13.00	10	5,971	0.17%
2022/06/24	4	12.64	0	0.00	12.50	4	5,929	0.07%
2022/06/23	1	12.55	0	0.00	12.50	1	5,922	0.02%
2022/06/22	0	0.00	2	12.25	12.20	-2	5,890	-0.03%
2022/06/20	0	0.00	2	12.55	12.00	-2	5,874	-0.03%
2022/06/16	2	13.10	0	0.00	12.75	2	5,843	0.03%
2022/06/15	4	12.95	0	0.00	12.95	4	5,791	0.07%
2022/06/14	1	13.00	0	0.00	13.00	1	5,822	0.02%
2022/06/09	0	0.00	3	13.98	14.15	-3	5,790	-0.05%
2022/06/08	0	0.00	2	14.30	13.95	-2	5,874	-0.03%
2022/06/07	5	14.08	21	14.00	14.00	-16	5,809	-0.28%
2022/05/31	2	13.68	2	13.60	13.65	0	5,471	0.00%
2022/05/30	1	13.80	1	13.70	13.70	0	5,433	0.00%
2022/05/27	3	13.80	1	13.55	13.60	2	5,370	0.04%
2022/05/26	2	13.90	2	13.85	13.80	0	5,304	0.00%
2022/05/25	11	14.05	11	14.00	13.70	0	5,066	0.00%
2022/05/24	33	13.89	9	14.49	13.50	24	4,802	0.50%
2022/05/23	1	13.90	2	14.15	14.15	-1	4,071	-0.02%
2022/05/18	2	13.05	9	13.12	13.25	-7	3,523	-0.20%
2022/05/17	3	12.03	0	0.00	12.05	3	3,108	0.10%
2022/05/16	2	12.45	0	0.00	12.05	2	3,118	0.06%
2022/05/11	3	12.10	0	0.00	12.10	3	3,028	0.10%
2022/05/03	1	12.20	1	12.20	12.15	0	3,175	0.00%
2022/04/20	0	0.00	2	13.90	13.90	-2	3,531	-0.06%
2022/04/19	1	14.30	9	14.28	14.15	-8	3,545	-0.23%
2022/04/18	9	14.64	9	14.67	14.55	0	3,609	0.00%
2022/04/15	9	14.07	0	0.00	13.90	9	3,442	0.26%
2022/03/31	5	14.00	0	0.00	14.00	5	5,379	0.09%
2022/03/23	2	14.20	0	0.00	14.25	2	6,153	0.03%
2022/03/22	0	14.55	0	0.00	14.20	0	6,318	0.00%
2022/03/21	1	14.40	0	0.00	14.35	1	6,696	0.01%
2022/03/18	5	14.35	0	0.00	14.35	5	7,648	0.07%
2022/03/16	0	0.00	2	14.20	14.40	-2	8,284	-0.02%
2022/03/15	0	0.00	3	14.20	14.10	-3	8,879	-0.03%
2022/03/14	3	14.82	16	14.86	14.75	-13	9,054	-0.14%
2022/03/11	23	14.80	0	0.00	15.40	23	8,975	0.26%
2022/03/09	0	0.00	1	13.30	13.20	-1	8,768	-0.01%
2022/03/08	2	13.05	0	0.00	13.05	2	8,868	0.02%
2022/03/07	0	0.00	3	12.70	12.90	-3	8,818	-0.03%
2022/03/03	0	0.00	33	13.80	13.60	-33	8,805	-0.37%
2022/02/25	15	13.60	0	0.00	13.45	15	8,895	0.17%
2022/02/15	20	14.45	0	0.00	14.45	20	8,745	0.23%
2022/02/14	0	0.00	1	14.05	14.10	-1	8,749	-0.01%
2022/02/09	15	14.83	10	14.75	14.95	5	8,689	0.06%
2022/02/08	0	0.00	10	14.50	14.50	-10	8,653	-0.12%
2022/02/07	64	14.14	0	0.00	14.40	64	8,637	0.74%
2022/01/26	1	14.15	30	14.25	14.15	-29	8,577	-0.34%
2022/01/25	0.1	14.20	0	0.00	14.10	0.1	8,564	0.00%
2022/01/24	0.1	14.50	0	0.00	14.50	0.1	8,529	0.00%
2022/01/18	4	15.45	11	15.52	15.40	-7	8,385	-0.08%
2022/01/17	13	15.91	0	0.00	16.15	13	8,281	0.16%
2022/01/14	0.1	14.60	0	0.00	14.80	0.1	8,150	0.00%
2022/01/13	0.2	15.20	2	15.10	15.15	-1.8	8,044	-0.02%
2022/01/12	31	15.74	0	0.00	15.50	31	7,967	0.39%
2022/01/11	0.5	15.53	0	0.00	15.40	0.5	7,881	0.01%
2022/01/10	2.1	16.21	0	0.00	16.20	2.1	7,734	0.03%
2022/01/07	11	16.77	0	0.00	16.60	11	7,596	0.14%
2022/01/06	1	18.10	8	18.31	18.05	-7	7,325	-0.10%
2022/01/05	7	19.20	17	19.58	18.95	-10	7,129	-0.14%
2022/01/04	2	18.80	34	18.58	18.90	-32	6,818	-0.47%
2022/01/03	3	19.07	19	19.02	18.85	-16	6,724	-0.24%
2021/12/30	13	20.65	3	20.57	20.30	10	6,467	0.15%
2021/12/29	4	19.93	10	20.18	20.40	-6	5,980	-0.10%
2021/12/28	2	19.48	17	19.36	19.30	-15	5,674	-0.26%
2021/12/27	11	19.99	9	19.79	19.70	2	5,504	0.04%
2021/12/24	0	0.00	1	19.40	19.70	-1	5,393	-0.02%
2021/12/23	1	19.20	2	19.32	19.25	-1	5,230	-0.02%
2021/12/22	5	19.50	0	0.00	19.15	5	5,115	0.10%
2021/12/21	3	17.80	0	0.00	18.60	3	4,899	0.06%
2021/12/20	0	0.00	7	17.42	17.70	-7	4,779	-0.15%
2021/12/17	0	0.00	0.1	18.40	18.30	-0.1	4,599	0.00%
2021/12/16	0	0.00	24.1	18.90	18.80	-24.1	4,456	-0.54%
2021/12/15	32	18.92	40.4	19.11	19.10	-8.4	4,262	-0.20%
2021/12/14	106.3	19.65	29	19.43	20.20	77.3	3,860	2.00%	大買/
2021/12/10	39	16.63	19	16.71	16.95	20	2,728	0.73%
2021/12/09	79.2	15.41	13	15.43	15.45	66.2	2,147	3.08%
2021/12/08	16	13.78	13	14.05	14.05	3	1,511	0.20%
2021/12/07	1	12.75	0	0.00	12.80	1	1,273	0.08%
2021/12/06	3	12.70	0	0.00	12.70	3	1,259	0.24%
2021/12/03	2	12.65	0	0.00	12.65	2	1,244	0.16%
2021/12/02	1	13.05	0	0.00	13.00	1	1,187	0.08%
2021/11/30	0	0.00	2	12.05	12.05	-2	1,062	-0.19%
2021/11/29	0	0.00	1	12.00	11.90	-1	1,054	-0.09%
2021/11/26	1	12.45	1	12.60	12.30	0	1,030	0.00%
2021/11/25	1	12.80	4	12.79	12.85	-3	982	-0.31%
2021/11/04	0	0.00	2	11.85	11.95	-2	823	-0.24%
2021/11/02	0	0.00	2	12.00	11.90	-2	809	-0.25%
2021/11/01	0	0.00	2	11.95	12.10	-2	795	-0.25%
2021/10/27	2	11.73	4	11.58	12.00	-2	770	-0.26%
2021/10/26	2	11.50	1	11.45	11.40	1	740	0.13%
2021/10/13	2	11.30	1	11.50	11.45	1	832	0.12%
2021/10/08	1	11.05	1	11.00	11.40	0	809	0.00%
2021/10/04	0	0.00	6	10.79	10.50	-6	867	-0.69%
2021/09/24	0.1	10.40	0	0.00	10.35	0.1	877	0.01%
2021/09/10	0	0.00	1	10.55	10.60	-1	1,009	-0.10%
2021/09/01	1	10.65	0	0.00	10.70	1	1,095	0.09%
2021/08/23	6	10.45	0	0.00	10.55	6	1,266	0.47%
2021/08/20	0	0.00	13	10.30	10.20	-13	1,308	-0.99%
2021/08/18	0	0.00	0	11.00	10.50	0	1,479	0.00%
2021/08/16	1	10.90	0	0.00	10.65	1	1,518	0.07%
2021/08/05	0	0.00	2	11.90	11.85	-2	1,780	-0.11%
2021/08/03	2	11.95	0	0.00	11.90	2	1,960	0.10%
2021/07/29	0	0.00	5	11.90	11.95	-5	2,092	-0.24%
2021/07/27	0	0.00	5	12.10	12.10	-5	2,195	-0.23%
2021/07/26	2	12.18	0	0.00	12.25	2	2,252	0.09%
2021/07/20	1	12.05	0	0.00	12.00	1	2,407	0.04%
2021/07/16	0	0.00	2	12.10	12.05	-2	2,549	-0.08%
2021/07/07	0	0.00	5	12.20	12.25	-5	3,143	-0.16%
2021/07/05	0	0.00	4	12.08	12.15	-4	3,328	-0.12%
2021/07/02	0	0.00	2	12.00	12.00	-2	3,463	-0.06%
2021/07/01	2	12.00	4	12.03	12.00	-2	3,641	-0.05%
2021/06/30	0	0.00	1	12.00	12.20	-1	3,673	-0.03%
2021/06/29	7	11.98	6	11.95	11.90	1	3,720	0.03%
2021/06/28	0	0.00	12	12.20	12.10	-12	3,739	-0.32%
2021/06/24	0	0.00	5	12.30	12.30	-5	3,973	-0.13%
2021/06/23	0	0.00	2	12.30	12.25	-2	4,054	-0.05%
2021/06/21	3	12.37	0	0.00	12.30	3	4,139	0.07%
2021/06/07	11	12.89	0	0.00	12.70	11	5,113	0.22%
2021/06/03	1	13.15	6	13.03	13.05	-5	5,096	-0.10%
2021/06/02	5	13.00	0	0.00	13.00	5	5,089	0.10%
2021/06/01	2	12.90	3	13.07	13.20	-1	5,080	-0.02%
2021/05/31	1	12.95	0	0.00	12.90	1	5,058	0.02%
2021/05/28	2	13.10	0	0.00	13.15	2	5,020	0.04%
2021/05/27	2	13.10	0	0.00	12.90	2	4,992	0.04%
2021/05/26	8	13.10	2	13.10	13.25	6	4,940	0.12%
2021/05/25	2	12.15	0	0.00	12.25	2	4,848	0.04%
2021/05/24	0	0.00	10	11.80	11.95	-10	4,842	-0.21%
2021/05/21	0	0.00	4	11.70	11.70	-4	4,853	-0.08%
2021/05/18	0	0.00	1	11.60	11.85	-1	4,881	-0.02%
2021/05/17	6	10.75	0	0.00	10.80	6	4,852	0.12%
2021/05/14	21	12.53	0	0.00	11.90	21	4,802	0.44%
2021/05/13	0	0.00	5	11.60	12.25	-5	4,726	-0.11%
2021/05/11	0	0.00	2	13.30	13.00	-2	4,585	-0.04%
2021/05/10	0	0.00	4	13.98	14.05	-4	4,508	-0.09%
2021/05/07	2	13.20	0	0.00	13.45	2	4,449	0.04%
2021/05/06	2	13.05	0	0.00	13.15	2	4,442	0.05%
2021/05/05	0	0.00	6	12.90	12.90	-6	4,423	-0.14%
2021/05/04	6	12.94	2	12.85	12.75	4	4,451	0.09%
2021/05/03	0	0.00	12	13.96	13.65	-12	4,396	-0.27%
2021/04/29	11	14.33	0	0.00	14.25	11	4,354	0.25%
2021/04/28	1	14.40	0	0.00	14.45	1	4,328	0.02%
2021/04/27	6	14.67	3	14.70	14.50	3	4,320	0.07%
2021/04/26	1	14.40	0	0.00	14.40	1	4,278	0.02%
2021/04/23	4	14.35	15	14.25	14.35	-11	4,232	-0.26%
2021/04/22	1	14.00	0	0.00	14.00	1	4,220	0.02%
2021/04/21	5	14.45	0	0.00	14.55	5	4,150	0.12%
2021/04/20	0	0.00	10	14.90	14.85	-10	4,164	-0.24%
2021/04/19	19	14.97	0	0.00	15.10	19	4,136	0.46%
2021/04/16	0	0.00	20	14.20	14.35	-20	3,937	-0.51%
2021/04/15	1	14.00	2	14.05	14.05	-1	3,908	-0.03%
2021/04/14	0	14.50	0	0.00	14.00	0	3,919	0.00%
2021/04/13	0	0.00	1	14.20	14.15	-1	3,905	-0.03%
2021/04/12	0	0.00	1	14.60	14.70	-1	3,861	-0.03%
2021/04/09	0	14.15	0	0.00	14.15	0	3,825	0.00%
2021/04/08	3	14.47	2	14.45	14.40	1	3,830	0.03%
2021/04/07	1	14.00	16	13.95	14.75	-15	3,766	-0.40%
2021/04/06	9	13.64	0	0.00	13.65	9	3,785	0.24%
2021/04/01	0	0.00	10	13.90	13.60	-10	4,140	-0.24%
2021/03/31	10	13.90	0	0.00	13.80	10	4,304	0.23%
2021/03/30	5	13.80	1	13.95	13.80	4	4,279	0.09%
2021/03/29	10	14.10	5	13.86	13.90	5	4,259	0.12%
2021/03/26	2	13.10	17	13.43	13.95	-15	4,131	-0.36%
2021/03/25	17	13.06	5	13.16	13.05	12	4,124	0.29%
2021/03/24	0	0.00	4	13.23	13.35	-4	4,184	-0.10%
2021/03/23	9	13.51	31	13.50	13.10	-22	4,180	-0.53%
2021/03/22	37	13.91	20	13.79	14.10	17	3,908	0.43%
2021/03/19	10	12.26	9	12.46	12.85	1	3,546	0.03%
2021/03/18	5	12.24	0	0.00	12.30	5	3,497	0.14%
2021/03/17	6	12.58	10	12.60	12.50	-4	3,543	-0.11%
2021/03/16	2	11.60	1	11.50	11.90	1	3,677	0.03%
2021/03/15	0	0.00	7	11.49	11.55	-7	3,916	-0.18%
2021/03/12	1	11.50	0	0.00	11.45	1	4,020	0.02%
2021/03/03	2	11.75	0	0.00	11.80	2	4,298	0.05%
2021/02/24	3	12.00	0	0.00	11.90	3	4,303	0.07%
2021/02/23	3	12.00	0	0.00	12.15	3	4,297	0.07%
2021/02/19	1	11.90	10	11.90	11.95	-9	4,272	-0.21%
2021/02/02	2	11.35	0	0.00	11.40	2	4,244	0.05%
2021/01/29	0	0.00	2	11.78	11.50	-2	4,222	-0.05%
2021/01/28	0	0.00	10	11.70	11.85	-10	4,201	-0.24%
2021/01/27	0	0.00	5	11.65	11.80	-5	4,178	-0.12%
2021/01/26	28	11.80	0	0.00	11.80	28	4,159	0.67%
2021/01/21	0	0.00	10	11.25	11.25	-10	4,036	-0.25%
2021/01/15	1	11.90	0	0.00	11.80	1	3,974	0.03%
2021/01/11	2	12.05	0	0.00	12.15	2	3,791	0.05%
2021/01/06	11	12.20	2	12.00	11.90	9	3,686	0.24%
2021/01/05	0	0.00	2	12.63	12.65	-2	3,585	-0.06%
2021/01/04	2	13.50	0	0.00	13.10	2	3,512	0.06%
2020/12/31	11	13.19	0	0.00	13.20	11	3,432	0.32%
2020/12/30	2	13.10	14	13.00	12.90	-12	3,356	-0.36%
2020/12/29	12	13.20	10	13.30	13.20	2	3,275	0.06%
2020/12/28	25	13.09	2	13.25	13.55	23	3,069	0.75%
2020/12/25	16	12.32	6	12.35	12.35	10	2,664	0.38%
2020/12/24	3	11.23	51	11.37	11.25	-48	2,433	-1.97%
2020/12/23	1	11.20	1	11.10	11.20	0	2,415	0.00%
2020/12/22	52	11.31	5	11.55	11.25	47	2,390	1.97%
2020/12/21	0	0.00	1	11.90	11.95	-1	2,337	-0.04%
2020/12/17	2	11.50	4	11.63	11.70	-2	2,167	-0.09%
2020/12/16	0	0.00	7	11.29	11.25	-7	2,131	-0.33%
2020/12/14	8	11.64	50	11.48	11.65	-42	2,065	-2.03%
2020/12/11	53	11.38	20	12.00	11.40	33	2,005	1.65%
2020/12/10	25	11.57	2	11.55	12.00	23	1,874	1.23%
2020/12/09	2	10.80	2	10.65	11.85	0	1,612	0.00%
2020/12/08	4	10.43	17	10.29	10.80	-13	1,382	-0.94%
2020/11/25	0	0.00	16	9.41	9.45	-16	1,009	-1.59%
2020/11/17	1	9.20	1	9.17	9.22	0	907	0.00%
2020/11/16	7	9.22	5	9.17	9.12	2	922	0.22%
2020/11/06	0	0.00	5	8.90	8.99	-5	1,021	-0.49%
2020/10/27	15	9.03	10	9.00	9.01	5	1,080	0.46%
2020/10/26	4	9.06	10	9.06	9.06	-6	1,123	-0.53%
2020/10/23	9	9.23	0	0.00	9.15	9	1,137	0.79%
2020/10/22	0	0.00	4	9.32	9.42	-4	1,115	-0.36%
2020/10/14	10	8.92	0	0.00	8.91	10	1,086	0.92%
2020/09/21	0	0.00	4	9.46	9.48	-4	1,353	-0.30%
2020/09/15	0	0.00	6	9.19	9.20	-6	1,385	-0.43%
2020/09/11	0	0.00	2	9.18	9.19	-2	1,390	-0.14%
2020/09/08	0	0.00	4	9.45	9.43	-4	1,351	-0.30%
2020/09/04	0	0.00	1	9.23	9.27	-1	1,327	-0.08%
2020/08/28	0	0.00	0	9.30	9.21	0	1,413	0.00%
2020/08/27	0	0.00	6	9.28	9.26	-6	1,412	-0.42%
2020/08/26	0	0.00	10	9.19	9.20	-10	1,409	-0.71%
2020/08/19	0	0.00	5	9.50	9.44	-5	1,387	-0.36%
2020/08/14	0	0.00	31	9.12	9.15	-31	1,249	-2.48%
2020/08/13	0	0.00	3	9.09	9.04	-3	1,253	-0.24%
2020/08/11	0	0.00	15	9.14	9.11	-15	1,293	-1.16%
2020/08/10	0	0.00	1	9.25	9.23	-1	1,289	-0.08%
2020/08/07	0	0.00	2	9.21	9.22	-2	1,298	-0.15%
2020/08/03	0	0.00	2	9.39	9.31	-2	1,311	-0.15%
2020/07/30	5	9.78	0	0.00	9.65	5	1,308	0.38%
2020/07/23	0	0.00	1	9.51	9.45	-1	1,325	-0.08%
2020/07/21	0	0.00	21	9.53	9.48	-21	1,322	-1.59%
2020/07/10	0	0.00	1	9.82	9.80	-1	1,503	-0.07%
2020/07/09	5	10.20	2	10.15	10.05	3	1,495	0.20%
2020/07/08	1	10.15	0	0.00	10.20	1	1,483	0.07%
2020/07/07	0	0.00	2	10.15	10.10	-2	1,465	-0.14%
2020/06/18	5	9.32	0	0.00	9.38	5	1,245	0.40%
2020/06/05	2	10.25	0	0.00	10.25	2	1,390	0.14%
2020/05/14	20	10.05	0	0.00	9.82	20	1,359	1.47%
2020/04/29	0	0.00	1	9.98	10.40	-1	1,407	-0.07%
2020/04/20	1	9.83	0	0.00	9.82	1	1,554	0.06%
2020/04/17	2	10.05	0	0.00	9.81	2	1,546	0.13%
2020/03/24	10	6.67	0	0.00	6.80	10	1,412	0.71%
2020/03/16	0	0.00	9	7.16	7.16	-9	1,354	-0.66%
2020/02/05	0	0.00	1	10.70	10.60	-1	1,709	-0.06%
2020/02/04	0	0.00	1	10.60	10.80	-1	1,701	-0.06%
2020/01/31	0	0.00	12	11.20	11.25	-12	1,657	-0.72%
2020/01/30	0	0.00	5	11.27	11.40	-5	1,648	-0.30%
2020/01/17	3	12.75	11	12.70	12.65	-8	1,584	-0.51%
2020/01/13	0	0.00	4	12.25	12.30	-4	1,455	-0.27%
2020/01/10	4	12.30	0	0.00	12.30	4	1,466	0.27%
2020/01/08	0	0.00	3	12.05	12.00	-3	1,447	-0.21%
2020/01/07	1	11.95	0	0.00	11.95	1	1,468	0.07%
2020/01/02	6	12.20	0	0.00	12.30	6	1,692	0.35%
2019/12/30	4	12.26	0	0.00	12.30	4	1,685	0.24%
2019/12/25	2	12.15	10	12.15	12.10	-8	1,661	-0.48%
2019/12/23	1	12.10	5	12.10	12.05	-4	1,683	-0.24%
2019/12/19	6	12.15	7	12.19	12.15	-1	1,683	-0.06%
2019/12/17	10	12.25	0	0.00	12.20	10	1,678	0.60%
2019/12/13	8	12.05	0	0.00	12.00	8	1,666	0.48%
2019/12/12	0	0.00	1	12.20	12.10	-1	1,657	-0.06%
2019/12/11	2	12.15	0	0.00	12.15	2	1,650	0.12%
2019/12/10	0	0.00	3	12.30	12.35	-3	1,637	-0.18%
2019/12/09	3	12.35	0	0.00	12.35	3	1,632	0.18%
2019/12/03	13	12.66	0	0.00	12.65	13	1,645	0.79%
2019/11/29	0	0.00	1	12.55	12.45	-1	1,651	-0.06%
2019/11/28	0	0.00	5	12.80	12.60	-5	1,649	-0.30%
2019/11/27	5	12.90	7	12.85	12.85	-2	1,610	-0.12%
2019/11/26	0	0.00	3	12.40	12.35	-3	1,508	-0.20%
2019/11/25	0	0.00	8	12.58	12.65	-8	1,444	-0.55%
2019/11/22	0	0.00	2	11.95	11.90	-2	1,376	-0.15%
2019/11/20	0	0.00	2	12.00	12.10	-2	1,380	-0.14%
2019/11/18	0	0.00	3	11.90	11.95	-3	1,373	-0.22%
2019/11/12	0	0.00	1	12.10	12.05	-1	1,365	-0.07%
2019/11/11	5	12.08	4	12.00	11.95	1	1,365	0.07%
2019/11/08	0	0.00	4	12.30	12.25	-4	1,347	-0.30%
2019/11/06	5	12.60	2	13.00	13.00	3	1,290	0.23%
2019/11/01	5	11.90	5	11.95	11.90	0	1,177	0.00%
2019/10/29	0	0.00	2	11.93	11.90	-2	1,210	-0.17%
2019/10/23	0	0.00	1	12.20	12.25	-1	1,341	-0.07%
2019/10/21	1	12.40	0	0.00	12.40	1	1,740	0.06%
2019/10/16	0	0.00	1	12.35	12.20	-1	1,738	-0.06%
2019/10/14	2	12.58	12	12.87	12.50	-10	1,731	-0.58%
2019/10/09	41	12.71	14	12.76	12.80	27	1,682	1.60%
2019/10/08	1	12.00	0	0.00	12.15	1	1,540	0.06%
2019/10/02	5	11.65	5	11.65	11.65	0	1,537	0.00%
2019/09/27	0	0.00	5	11.70	11.70	-5	1,554	-0.32%
2019/09/26	0	0.00	6	11.80	11.80	-6	1,555	-0.39%
2019/09/25	2	12.15	0	0.00	12.15	2	1,541	0.13%
2019/09/19	0	0.00	1	12.20	12.10	-1	1,555	-0.06%
2019/09/17	0	0.00	3	12.20	12.05	-3	1,563	-0.19%
2019/09/16	1	12.20	0	0.00	12.15	1	1,562	0.06%
2019/09/12	0	0.00	5	12.53	12.45	-5	1,566	-0.32%
2019/09/11	5	12.40	7	12.42	12.40	-2	1,567	-0.13%
2019/09/10	4	12.48	0	0.00	12.40	4	1,563	0.26%
2019/09/09	2	12.45	1	12.50	12.50	1	1,557	0.06%
2019/09/06	6	12.53	4	12.56	12.40	2	1,560	0.13%
2019/09/05	10	12.50	11	12.53	12.50	-1	1,568	-0.06%
2019/09/04	3	12.65	0	0.00	12.70	3	1,545	0.19%
2019/09/03	4	11.99	0	0.00	12.00	4	1,499	0.27%
2019/08/30	4	11.75	4	11.80	11.80	0	1,493	0.00%
2019/08/29	1	11.70	0	0.00	11.70	1	1,497	0.07%
2019/08/28	0	0.00	1	11.80	11.70	-1	1,509	-0.07%
2019/08/26	5	11.69	6	11.66	11.70	-1	1,594	-0.06%
2019/08/22	1	11.90	0	0.00	12.00	1	1,677	0.06%
2019/08/20	2	12.20	0	0.00	12.00	2	1,688	0.12%
2019/08/16	3	11.75	1	11.85	11.80	2	1,676	0.12%
2019/08/13	4	11.75	0	0.00	11.80	4	1,670	0.24%
2019/08/05	3	11.82	0	0.00	11.80	3	1,656	0.18%
2019/08/02	2	12.15	6	12.23	12.15	-4	1,649	-0.24%
2019/08/01	0	0.00	10	12.55	12.50	-10	1,645	-0.61%
2019/07/31	0	0.00	1	12.60	12.65	-1	1,641	-0.06%
2019/07/30	0	0.00	7	12.50	12.45	-7	1,631	-0.43%
2019/07/26	3	13.15	0	0.00	13.15	3	1,571	0.19%
2019/07/25	3	13.12	2	13.25	13.15	1	1,544	0.06%
2019/07/24	26	13.47	11	13.70	13.60	15	1,482	1.01%
2019/07/23	7	12.49	6	13.16	13.20	1	1,278	0.08%
2019/07/19	0	0.00	10	11.90	11.80	-10	1,103	-0.91%
2019/07/18	1	12.00	0	0.00	11.85	1	1,116	0.09%
2019/07/16	6	12.29	5	12.20	12.30	1	1,106	0.09%
2019/07/15	2	12.15	0	0.00	12.20	2	1,094	0.18%
2019/07/11	1	11.80	0	0.00	12.00	1	1,097	0.09%
2019/07/09	0	0.00	4	12.05	11.90	-4	1,119	-0.36%
2019/07/04	0	0.00	10	12.05	12.00	-10	1,197	-0.84%
2019/07/03	5	12.04	5	12.00	12.00	0	1,258	0.00%
2019/07/01	0	0.00	3	11.85	11.85	-3	1,302	-0.23%
2019/06/28	3	12.00	0	0.00	11.90	3	1,322	0.23%
2019/06/27	2	11.90	0	0.00	11.90	2	1,395	0.14%
2019/06/25	3	11.90	0	0.00	11.60	3	1,420	0.21%
2019/06/19	16	11.90	6	11.90	11.85	10	1,656	0.60%
2019/06/14	3	12.20	0	0.00	12.00	3	1,896	0.16%
2019/06/10	0	0.00	1	12.30	12.15	-1	2,212	-0.05%
2019/06/05	0	0.00	1	12.30	12.25	-1	2,323	-0.04%
2019/06/04	1	12.35	0	0.00	12.10	1	2,376	0.04%
2019/06/03	0	0.00	2	12.45	12.25	-2	2,389	-0.08%
2019/05/31	5	12.19	5	12.47	12.50	0	2,381	0.00%
2019/05/30	5	11.85	2	11.90	11.80	3	2,339	0.13%
2019/05/29	6	11.50	0	0.00	12.10	6	2,382	0.25%
2019/05/27	3	10.85	0	0.00	10.60	3	2,405	0.12%
2019/05/22	1	11.25	0	0.00	11.10	1	2,955	0.03%
2019/05/21	0	0.00	1	11.00	11.10	-1	3,107	-0.03%
2019/05/20	0	0.00	2	10.90	10.85	-2	3,233	-0.06%
2019/05/09	0	0.00	2	11.55	11.30	-2	4,471	-0.04%
2019/05/02	2	12.05	2	12.05	12.10	0	4,588	0.00%
2019/04/26	0	0.00	3	12.10	12.05	-3	4,618	-0.06%
2019/04/24	0	0.00	8	12.60	12.50	-8	4,648	-0.17%
2019/04/22	2	12.93	0	0.00	12.90	2	4,647	0.04%
2019/04/19	0	0.00	9	13.00	13.00	-9	4,687	-0.19%
2019/04/18	0	13.00	0	0.00	12.90	0	4,800	0.00%
2019/04/15	0	0.00	2	13.23	13.40	-2	4,931	-0.04%
2019/04/12	0	0.00	2	13.08	13.00	-2	4,927	-0.04%
2019/04/11	1	13.15	170	13.25	13.15	-169	4,925	-3.43%	大賣/鉅額交易
2019/04/09	5	13.74	3	13.68	13.60	2	4,917	0.04%
2019/04/08	0	0.00	1	13.60	13.55	-1	4,869	-0.02%
2019/04/03	0	0.00	3	13.40	13.35	-3	4,850	-0.06%
2019/04/02	0	0.00	2	13.45	13.35	-2	4,895	-0.04%
2019/04/01	9	13.59	5	13.55	13.55	4	4,882	0.08%
2019/03/29	2	13.15	1	13.20	13.30	1	4,821	0.02%
2019/03/28	1	13.15	0	0.00	13.15	1	4,824	0.02%
2019/03/26	1	13.40	0	0.00	13.45	1	4,811	0.02%
2019/03/25	2	13.00	0	0.00	13.05	2	4,727	0.04%
2019/03/22	5	13.80	5	14.07	13.70	0	4,668	0.00%
2019/03/21	21	13.95	22	13.85	13.85	-1	4,603	-0.02%
2019/03/19	0	0.00	5	13.70	13.70	-5	4,517	-0.11%
2019/03/18	3	13.65	0	0.00	13.65	3	4,521	0.07%
2019/03/15	15	13.72	10	13.75	13.75	5	4,508	0.11%
2019/03/14	54	13.62	45	13.62	13.55	9	4,478	0.20%
2019/03/13	57	13.96	56	13.67	13.55	1	4,484	0.02%
2019/03/07	1	13.35	2	13.60	13.35	-1	4,495	-0.02%
2019/03/06	2	13.58	1	13.65	13.50	1	4,560	0.02%
2019/03/05	1	13.65	10	13.70	13.60	-9	4,592	-0.20%
2019/03/04	4	13.73	3	13.70	13.75	1	4,615	0.02%
2019/02/27	1	13.40	25	13.45	13.40	-24	4,559	-0.53%
2019/02/26	26	13.60	0	0.00	13.60	26	4,549	0.57%
2019/02/25	3	13.80	0	0.00	13.75	3	4,624	0.06%
2019/02/22	32	13.90	65	13.90	13.90	-33	4,631	-0.71%
2019/02/21	78	14.33	38	14.22	14.20	40	4,791	0.83%
2019/02/20	12	13.37	32	13.65	13.80	-20	4,419	-0.45%
2019/02/19	2	13.30	1	13.60	13.40	1	4,383	0.02%
2019/02/18	29	13.41	25	13.36	13.30	4	4,282	0.09%
2019/02/15	39	13.27	37	13.46	13.50	2	4,257	0.05%
2019/02/14	38	13.03	21	13.09	13.30	17	3,899	0.44%
2019/01/30	0	0.00	3	11.55	11.60	-3	3,357	-0.09%
2019/01/29	6	11.61	10	11.90	11.65	-4	3,475	-0.12%
2019/01/28	2	11.95	10	11.95	12.00	-8	3,462	-0.23%
2019/01/25	0	0.00	8	11.95	11.95	-8	3,530	-0.23%
2019/01/23	5	11.90	0	0.00	11.95	5	3,627	0.14%
2019/01/17	4	12.00	0	0.00	11.75	4	3,718	0.11%
2019/01/16	0	0.00	1	12.20	11.95	-1	3,757	-0.03%
2019/01/10	16	12.27	4	12.23	12.15	12	3,805	0.32%
2019/01/09	14	12.09	14	12.16	12.10	0	3,700	0.00%
2019/01/03	10	11.50	10	11.30	11.30	0	3,719	0.00%
2018/12/27	0	0.00	30	11.20	11.15	-30	3,805	-0.79%
2018/12/21	1	11.10	0	0.00	11.25	1	4,641	0.02%
2018/12/19	2	11.45	0	0.00	11.45	2	4,823	0.04%
2018/12/14	0	0.00	5	11.65	11.70	-5	4,984	-0.10%
2018/12/13	0	0.00	2	12.00	11.90	-2	4,992	-0.04%
2018/12/10	1	11.50	0	0.00	11.50	1	5,190	0.02%
2018/12/07	1	11.80	1	11.65	11.80	0	5,337	0.00%
2018/12/06	0	0.00	3	12.10	11.45	-3	5,373	-0.06%
2018/12/04	1	12.55	0	0.00	12.45	1	5,557	0.02%
2018/12/03	7	12.29	13	12.45	12.45	-6	5,681	-0.11%
2018/11/30	26	12.47	14	12.34	12.10	12	5,737	0.21%
2018/11/29	0	0.00	2	12.35	12.55	-2	5,547	-0.04%
2018/11/28	0	0.00	5	12.10	12.15	-5	5,492	-0.09%
2018/11/22	8	11.76	8	12.23	11.70	0	5,509	0.00%
2018/11/21	42	12.00	42	12.00	12.00	0	5,440	0.00%
2018/11/20	31	12.11	38	12.24	12.15	-7	5,402	-0.13%
2018/11/19	1	11.60	1	11.35	11.60	0	5,232	0.00%
2018/11/16	3	11.37	3	11.47	11.25	0	5,282	0.00%
2018/11/09	4	11.04	4	11.13	11.00	0	6,495	0.00%
2018/11/08	8	11.13	8	11.38	11.10	0	6,657	0.00%
2018/11/07	4	11.14	0	0.00	11.10	4	6,825	0.06%
2018/11/06	1	11.45	3	11.32	11.00	-2	7,162	-0.03%
2018/11/05	1	10.50	1	10.45	10.50	0	7,463	0.00%
2018/11/01	0	0.00	20	10.35	10.25	-20	7,496	-0.27%
2018/10/31	4	10.20	2	10.10	10.20	2	7,509	0.03%
2018/10/30	1	9.54	0	0.00	9.80	1	7,544	0.01%
2018/10/29	3	9.50	5	9.59	9.45	-2	7,531	-0.03%
2018/10/26	2	9.58	3	9.96	9.60	-1	7,602	-0.01%
2018/10/25	4	10.28	9	9.96	9.95	-5	7,731	-0.06%
2018/10/22	0	0.00	3	11.35	11.35	-3	7,663	-0.04%
2018/10/18	6	11.28	3	11.25	11.20	3	7,659	0.04%
2018/10/16	8	11.40	25	11.46	11.20	-17	7,669	-0.22%
2018/10/12	0	0.00	11	11.00	11.40	-11	7,700	-0.14%
2018/10/11	3	11.68	5	11.55	11.55	-2	7,646	-0.03%
2018/10/09	1	12.80	1	13.05	12.80	0	7,611	0.00%
2018/10/08	1	12.80	0	0.00	13.00	1	7,590	0.01%
2018/10/04	1	14.10	0	0.00	13.75	1	7,692	0.01%
2018/10/03	6	14.27	50	14.05	14.00	-44	7,693	-0.57%
2018/10/02	44	14.59	3	14.60	14.40	41	7,712	0.53%
2018/10/01	25	14.59	1	14.55	14.60	24	7,767	0.31%
2018/09/28	2	14.70	9	14.53	14.75	-7	7,659	-0.09%
2018/09/27	1	13.90	0	0.00	13.90	1	7,228	0.01%
2018/09/26	11	13.94	1	13.80	13.85	10	7,241	0.14%
2018/09/25	0	0.00	1	13.50	13.65	-1	7,153	-0.01%
2018/09/21	3	13.23	3	13.13	13.25	0	7,089	0.00%
2018/09/20	0	0.00	2	13.05	13.15	-2	7,071	-0.03%
2018/09/18	1	13.40	0	0.00	13.30	1	7,094	0.01%
2018/09/17	1	13.60	1	13.65	13.65	0	7,134	0.00%
2018/09/14	8	13.81	160	13.64	13.85	-152	7,143	-2.13%	大賣/鉅額交易
2018/09/13	55	13.43	13	13.75	13.85	42	7,001	0.60%
2018/09/12	5	12.33	5	12.04	12.60	0	6,890	0.00%
2018/09/11	102	12.20	6	12.26	12.50	96	7,002	1.37%	大買/
2018/09/10	12	12.28	0	0.00	12.00	12	7,069	0.17%
2018/09/07	14	13.98	30	13.92	13.30	-16	7,256	-0.22%
2018/09/06	11	14.48	10	14.62	14.20	1	7,189	0.01%
2018/09/05	9	15.16	61	15.10	15.00	-52	7,131	-0.73%
2018/09/04	50	15.00	0	0.00	15.00	50	7,254	0.69%
2018/09/03	20	15.20	4	15.13	14.90	16	7,778	0.21%
2018/08/31	3	15.25	9	15.17	15.35	-6	8,133	-0.07%
2018/08/30	9	15.33	13	15.36	15.25	-4	8,257	-0.05%
2018/08/29	2	15.30	3	15.25	15.30	-1	8,471	-0.01%
2018/08/28	8	15.31	0	0.00	15.25	8	8,573	0.09%
2018/08/27	6	15.38	93	15.35	15.40	-87	8,625	-1.01%
2018/08/24	13	15.20	9	15.26	15.25	4	8,703	0.05%
2018/08/23	7	15.31	16	15.46	15.25	-9	8,753	-0.10%
2018/08/22	28	15.61	30	15.57	15.60	-2	8,874	-0.02%
2018/08/21	73	15.72	18	15.59	15.95	55	8,914	0.62%
2018/08/20	36	15.00	33	15.05	15.20	3	8,707	0.03%
2018/08/17	41	15.50	32	15.60	15.30	9	9,062	0.10%
2018/08/16	76	15.57	76	15.64	15.80	0	9,272	0.00%
2018/08/15	6	15.48	3	15.47	15.30	3	8,860	0.03%
2018/08/14	44	15.45	6	15.48	15.65	38	9,143	0.42%
2018/08/13	15	15.17	12	15.10	15.50	3	9,031	0.03%
2018/08/10	3	14.83	16	15.02	15.25	-13	8,692	-0.15%
2018/08/09	1	14.55	1	14.10	14.55	0	8,364	0.00%
2018/08/08	7	14.49	5	14.70	14.35	2	8,377	0.02%
2018/08/07	1	14.40	0	0.00	14.60	1	8,412	0.01%
2018/08/06	16	14.43	10	14.56	14.40	6	8,487	0.07%
2018/08/03	2	14.65	0	0.00	14.60	2	8,526	0.02%
2018/08/02	1	14.75	0	0.00	14.65	1	8,586	0.01%
2018/08/01	1	15.40	0	0.00	15.10	1	8,814	0.01%
2018/07/31	0	0.00	1	14.50	14.50	-1	8,818	-0.01%
2018/07/27	3	14.65	2	14.75	14.60	1	8,867	0.01%
2018/07/24	0	0.00	1	14.15	14.55	-1	9,186	-0.01%
2018/07/17	1	14.60	0	0.00	14.40	1	9,437	0.01%
2018/07/16	3	14.88	0	0.00	14.90	3	9,511	0.03%
2018/07/12	3	14.60	4	14.58	14.55	-1	9,516	-0.01%
2018/07/10	0	0.00	1	14.30	14.50	-1	9,463	-0.01%
2018/07/09	8	14.27	22	14.52	14.00	-14	9,512	-0.15%
2018/07/06	0	0.00	21	15.15	15.35	-21	10,175	-0.21%
2018/07/05	0	0.00	1	16.30	15.70	-1	10,284	-0.01%
2018/07/03	2	16.58	3	16.05	16.05	-1	10,391	-0.01%
2018/07/02	103	17.09	13	17.04	16.65	90	10,387	0.87%	大買/
2018/06/29	0	0.00	13	16.67	16.75	-13	10,472	-0.12%
2018/06/28	0	0.00	3	16.45	16.50	-3	10,652	-0.03%
2018/06/27	22	16.74	8	16.75	16.50	14	10,866	0.13%
2018/06/26	1	16.60	4	16.70	16.60	-3	10,954	-0.03%
2018/06/25	2	17.50	0	0.00	17.05	2	10,964	0.02%
2018/06/22	4	17.61	4	17.50	17.35	0	10,985	0.00%
2018/06/21	3	17.85	2	17.85	17.65	1	10,960	0.01%
2018/06/20	9	17.99	9	18.25	17.80	0	11,059	0.00%
2018/06/19	18	18.70	1	18.95	18.35	17	11,059	0.15%
2018/06/15	35	18.72	29	18.72	18.70	6	11,049	0.05%
2018/06/14	5	18.14	3	18.33	18.05	2	10,765	0.02%
2018/06/13	7	18.20	0	0.00	18.10	7	10,770	0.06%
2018/06/12	7	18.39	1	18.80	18.25	6	10,901	0.06%
2018/06/11	30	19.12	11	19.39	18.95	19	11,008	0.17%
2018/06/08	1	19.15	18	18.86	19.10	-17	10,514	-0.16%
2018/06/07	8	18.29	3	18.58	18.20	5	10,240	0.05%
2018/06/06	2	18.38	15	18.42	18.20	-13	10,180	-0.13%
2018/06/05	10	17.94	7	18.33	17.85	3	10,018	0.03%
2018/06/04	6	17.97	9	18.17	17.90	-3	10,002	-0.03%
2018/06/01	0	0.00	21	17.86	17.85	-21	10,038	-0.21%
2018/05/31	3	17.67	2	17.90	17.50	1	10,315	0.01%
2018/05/30	9	17.79	100	17.73	17.60	-91	10,292	-0.88%
2018/05/29	20	18.12	17	18.31	17.85	3	10,147	0.03%
2018/05/28	14	18.06	46	18.07	18.00	-32	10,069	-0.32%
2018/05/25	33	18.28	14	18.72	18.10	19	10,085	0.19%
2018/05/24	8	17.91	18	17.96	17.75	-10	9,745	-0.10%
2018/05/23	5	17.32	9	17.74	17.30	-4	9,606	-0.04%
2018/05/22	11	16.96	16	17.51	17.80	-5	9,825	-0.05%
2018/05/21	2	16.10	2	16.05	16.20	0	9,506	0.00%
2018/05/18	0	0.00	1	16.05	15.70	-1	9,524	-0.01%
2018/05/17	0	0.00	4	15.90	15.95	-4	9,733	-0.04%
2018/05/16	0	0.00	1	16.00	15.85	-1	9,950	-0.01%
2018/05/15	4	16.21	0	0.00	16.10	4	10,144	0.04%
2018/05/14	5	16.76	6	16.73	16.55	-1	10,497	-0.01%
2018/05/11	3	16.50	4	16.31	16.25	-1	10,575	-0.01%
2018/05/10	1	16.25	0	0.00	16.20	1	10,672	0.01%
2018/05/09	5	16.51	1	16.55	16.45	4	10,885	0.04%
2018/05/08	0	0.00	13	16.40	16.35	-13	10,992	-0.12%
2018/05/07	0	0.00	6	16.08	15.90	-6	11,966	-0.05%
2018/05/03	48	16.18	45	16.06	15.90	3	12,251	0.02%
2018/05/02	1	15.70	1	15.95	15.85	0	12,249	0.00%
2018/04/30	4	16.03	2	16.10	15.90	2	12,346	0.02%
2018/04/27	0	0.00	2	15.50	15.60	-2	12,556	-0.02%
2018/04/26	1	15.60	2	15.90	15.30	-1	12,713	-0.01%
2018/04/25	102	16.30	0	0.00	16.30	102	12,815	0.80%	大買/鉅額交易
2018/04/24	5	16.08	6	16.38	15.85	-1	13,156	-0.01%
2018/04/20	7	17.73	0	0.00	17.55	7	15,679	0.04%
2018/04/19	2	17.85	0	0.00	17.70	2	15,685	0.01%
2018/04/17	1	18.50	10	17.80	17.55	-9	16,022	-0.06%
2018/04/16	5	18.50	2	18.45	18.30	3	16,093	0.02%
2018/04/13	29	18.51	22	18.17	18.15	7	16,227	0.04%
2018/04/12	37	19.17	42	18.83	18.50	-5	16,365	-0.03%
2018/04/11	13	18.05	11	18.24	18.60	2	15,701	0.01%
2018/04/10	22	17.08	8	16.91	16.95	14	15,752	0.09%
2018/04/09	0	0.00	2	16.60	16.55	-2	15,993	-0.01%
2018/04/03	2	16.70	2	16.70	17.00	0	16,127	0.00%
2018/04/02	10	17.10	15	16.90	16.80	-5	16,570	-0.03%
2018/03/31	11	16.68	7	16.71	16.55	4	17,177	0.02%
2018/03/30	6	17.44	39	17.24	17.10	-33	17,208	-0.19%
2018/03/29	5	17.78	3	17.90	17.75	2	17,274	0.01%
2018/03/28	1	18.15	0	0.00	18.10	1	17,640	0.01%
2018/03/27	0	0.00	1	18.50	18.40	-1	18,281	-0.01%
2018/03/26	4	17.73	4	17.93	18.15	0	18,534	0.00%
2018/03/23	8	17.36	23	17.50	17.60	-15	19,248	-0.08%
2018/03/22	2	18.55	25	18.40	18.15	-23	20,224	-0.11%
2018/03/21	24	19.19	13	19.05	18.95	11	21,539	0.05%
2018/03/20	1	18.90	1	18.95	18.90	0	22,813	0.00%
2018/03/19	6	19.23	1	19.20	18.95	5	22,827	0.02%
2018/03/16	25	19.62	5	19.45	19.25	20	22,807	0.09%
2018/03/15	11	19.50	16	19.41	19.30	-5	22,687	-0.02%
2018/03/14	3	18.95	9	19.02	18.90	-6	22,511	-0.03%
2018/03/12	3	18.93	8	18.98	18.85	-5	22,635	-0.02%
2018/03/09	38	19.16	1	19.30	19.00	37	22,794	0.16%
2018/03/08	2	19.10	201	19.20	19.05	-199	22,885	-0.87%	大賣/鉅額交易
2018/03/07	21	19.36	11	18.90	18.85	10	23,098	0.04%
2018/03/06	38	19.89	58	19.69	19.50	-20	23,089	-0.09%
2018/03/05	6	19.22	2	19.30	19.00	4	24,155	0.02%
2018/03/02	0	0.00	5	19.28	19.05	-5	26,818	-0.02%
2018/03/01	3	19.00	0	0.00	19.20	3	28,230	0.01%
2018/02/27	6	19.54	16	19.49	19.20	-10	28,890	-0.03%
2018/02/26	4	19.11	21	19.07	18.95	-17	30,922	-0.05%
2018/02/23	4	19.30	0	0.00	19.25	4	32,310	0.01%
2018/02/22	25	19.40	12	19.28	19.35	13	32,584	0.04%
2018/02/21	20	18.11	2	18.08	18.45	18	32,760	0.05%
2018/02/12	108	17.40	0	0.00	17.45	108	32,731	0.33%	大買/鉅額交易
2018/02/09	3	16.75	13	17.20	17.25	-10	32,766	-0.03%
2018/02/08	12	17.92	30	17.82	17.75	-18	32,672	-0.06%
2018/02/07	3	19.47	10	19.62	18.90	-7	32,557	-0.02%
2018/02/06	135	19.15	0	0.00	18.85	135	32,463	0.42%	大買/鉅額交易
2018/02/05	105	20.65	4	20.90	20.90	101	32,221	0.31%	大買/鉅額交易
2018/02/02	13	21.68	13	21.58	21.50	0	32,371	0.00%
2018/02/01	4	21.53	112	22.21	21.40	-108	32,749	-0.33%	大賣/鉅額交易
2018/01/31	19	21.77	37	21.92	21.65	-18	34,120	-0.05%
2018/01/30	63	22.10	89	22.13	21.60	-26	36,388	-0.07%
2018/01/29	3	20.63	17	21.28	21.20	-14	37,916	-0.04%
2018/01/26	0	0.00	5	20.55	20.35	-5	37,889	-0.01%
2018/01/25	105	20.55	5	20.75	20.30	100	39,433	0.25%	大買/
2018/01/24	6	20.93	4	20.91	20.90	2	39,723	0.01%
2018/01/23	52	21.24	52	21.41	20.65	0	39,770	0.00%
2018/01/22	13	20.47	10	20.50	20.50	3	39,783	0.01%
2018/01/19	26	21.00	12	20.92	21.00	14	40,304	0.03%
2018/01/18	96	21.61	253	21.62	20.90	-157	40,401	-0.39%	大賣/鉅額交易
2018/01/17	94	22.09	84	22.07	21.85	10	40,078	0.02%
2018/01/16	60	21.13	43	21.02	21.85	17	38,351	0.04%
2018/01/15	0	0.00	1	19.95	19.90	-1	37,552	0.00%
2018/01/12	106	20.25	11	20.30	19.90	95	37,450	0.25%	大買/
2018/01/11	18	20.05	13	20.00	19.90	5	37,492	0.01%
2018/01/10	26	19.65	2	19.70	19.50	24	37,260	0.06%
2018/01/09	7	19.64	11	19.55	19.55	-4	37,265	-0.01%
2018/01/08	18	20.58	25	20.00	19.95	-7	37,090	-0.02%
2018/01/05	7	20.94	5	21.00	20.75	2	36,890	0.01%
2018/01/04	7	20.94	15	21.03	20.90	-8	36,732	-0.02%
2018/01/03	19	21.22	47	20.95	20.85	-28	36,515	-0.08%