輔信 (2405)-凱基-基隆券商分點個股進出

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
19.95
漲跌
▲0.40
漲幅
+2.05%
成交量
2,757張
產業
上市電腦週邊類股
281人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

輔信 (2405)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	20.30	1	19.90	19.95	0	5,637	0.00%
2024/12/16	0.1	19.90	6	19.88	19.55	-5.9	5,620	-0.11%
2024/12/12	1	20.50	0	0.00	20.30	1	5,587	0.02%
2024/12/09	21.1	21.07	0	0.00	21.00	21.1	5,638	0.37%
2024/12/06	16.1	22.09	7	22.16	22.10	9.1	5,497	0.17%
2024/12/05	2.1	21.33	1.1	21.59	21.40	1	5,103	0.02%
2024/12/04	2	21.75	5	21.62	21.45	-3	5,077	-0.06%
2024/12/03	1	21.55	8	21.44	21.55	-7	5,024	-0.14%
2024/12/02	0	0.00	0.1	20.70	20.65	-0.1	4,769	0.00%
2024/11/28	30	20.34	2	20.15	19.90	28	4,861	0.58%
2024/11/27	5	20.83	1	20.65	20.30	4	4,921	0.08%
2024/11/26	2	21.05	0	0.00	20.95	2	5,030	0.04%
2024/11/25	1	21.25	2	21.18	21.00	-1	5,343	-0.02%
2024/11/22	0	0.00	1	21.50	20.90	-1	5,463	-0.02%
2024/11/21	2.1	21.05	1	21.00	20.90	1.1	5,420	0.02%
2024/11/20	2	21.15	1	21.20	20.95	1	5,412	0.02%
2024/11/19	0.1	20.10	2	20.28	20.30	-1.9	5,321	-0.04%
2024/11/15	1	20.75	0	0.00	20.85	1	5,740	0.02%
2024/11/14	1	20.95	3	21.15	21.10	-2	5,712	-0.04%
2024/11/07	3	21.07	2	20.93	20.90	1	5,666	0.02%
2024/11/05	0	0.00	6	21.16	21.10	-6	5,784	-0.10%
2024/11/04	1	20.60	0	0.00	20.25	1	5,789	0.02%
2024/11/01	10	21.18	1	21.05	21.20	9	5,862	0.15%
2024/10/29	2	20.15	1	20.25	20.05	1	5,842	0.02%
2024/10/28	4	20.93	0	0.00	20.50	4	5,839	0.07%
2024/10/25	9	21.59	9	21.73	21.45	0	5,803	0.00%
2024/10/24	12	21.56	12	21.82	21.50	0	5,598	0.00%
2024/10/23	3	20.25	0	0.00	20.40	3	5,114	0.06%
2024/10/22	0	0.00	3	20.27	20.20	-3	5,150	-0.06%
2024/10/17	1	20.00	0	0.00	19.65	1	5,408	0.02%
2024/10/15	4	19.18	0	0.00	19.00	4	5,732	0.07%
2024/10/07	0	0.00	6	20.43	20.45	-6	9,320	-0.06%
2024/10/04	2	19.80	0	0.00	19.65	2	9,462	0.02%
2024/09/27	3	20.05	0	0.00	20.05	3	12,408	0.02%
2024/09/25	2	20.20	7	20.11	20.10	-5	12,576	-0.04%
2024/09/24	0	0.00	1	19.95	19.95	-1	12,681	-0.01%
2024/09/18	1	19.90	0	0.00	19.90	1	12,766	0.01%
2024/09/16	3	20.25	0	0.00	20.10	3	12,923	0.02%
2024/09/12	1	19.65	0	0.00	19.65	1	13,055	0.01%
2024/09/11	1	19.10	0	0.00	19.20	1	13,124	0.01%
2024/09/10	3	19.65	0	0.00	19.65	3	13,101	0.02%
2024/09/05	2	20.15	0	0.00	20.00	2	13,134	0.02%
2024/09/04	1	20.45	12	20.11	20.10	-11	13,178	-0.08%
2024/08/30	2	22.90	2	22.30	22.30	0	13,314	0.00%
2024/08/29	10	22.90	0	0.00	22.90	10	13,471	0.07%
2024/08/28	9	23.20	21	23.14	22.60	-12	13,563	-0.09%
2024/08/27	15	22.62	20	22.80	23.05	-5	13,763	-0.04%
2024/08/26	8	21.99	3	21.87	21.80	5	14,436	0.03%
2024/08/23	6	21.05	0.1	21.00	21.25	6	14,907	0.04%
2024/08/22	0	0.00	1	21.45	21.45	-1	15,257	-0.01%
2024/08/20	14	22.26	0	0.00	22.05	14	16,081	0.09%
2024/08/19	2	22.20	0	0.00	22.30	2	16,105	0.01%
2024/08/12	3	20.90	2	21.05	21.00	1	16,409	0.01%
2024/08/09	5	20.82	0	0.00	20.80	5	16,978	0.03%
2024/08/08	10	20.70	0.5	20.25	20.25	9.5	17,349	0.05%
2024/08/07	1	20.50	6	19.66	20.55	-5	17,238	-0.03%
2024/08/06	6	18.86	12	19.85	18.70	-6	17,211	-0.03%
2024/08/05	1	21.30	1	19.90	19.90	0	17,105	0.00%
2024/08/02	1	22.45	0	0.00	22.10	1	17,000	0.01%
2024/08/01	0	0.00	1	23.35	23.20	-1	16,965	-0.01%
2024/07/30	2	21.70	4	21.81	22.50	-2	16,816	-0.01%
2024/07/29	7	22.54	7.2	22.21	22.05	-0.2	16,747	0.00%
2024/07/26	5	22.50	0	0.00	22.55	5	16,666	0.03%
2024/07/23	0	0.00	2	23.50	23.15	-2	16,620	-0.01%
2024/07/22	1	23.15	2	23.10	22.90	-1	16,554	-0.01%
2024/07/18	1	24.25	1	24.70	24.30	0	16,298	0.00%
2024/07/17	0	0.00	2	25.20	25.10	-2	16,192	-0.01%
2024/07/16	4	24.94	3	25.05	24.90	1	16,146	0.01%
2024/07/15	14	25.58	18	26.01	25.60	-4	16,034	-0.02%
2024/07/12	16	26.78	12	26.90	26.45	4	15,842	0.03%
2024/07/11	8	25.89	117	26.27	25.85	-109	15,432	-0.71%	大賣/鉅額交易
2024/07/10	40.2	27.13	36	26.71	26.65	4.2	15,203	0.03%
2024/07/09	278	27.13	351	26.13	26.25	-73	14,530	-0.50%	大買/大賣/
2024/07/08	103	27.90	3	27.90	27.90	100	12,872	0.78%	大買/
2024/07/05	6	24.88	13	25.20	25.40	-7	12,754	-0.05%
2024/07/04	121	23.06	34	23.67	23.10	87	12,034	0.72%	大買/
2024/07/03	15	22.00	9	21.89	22.25	6	10,825	0.06%
2024/07/02	0	0.00	6	21.23	20.95	-6	10,208	-0.06%
2024/07/01	1	21.00	2	20.75	20.50	-1	10,071	-0.01%
2024/06/28	1	21.00	5	21.05	20.70	-4	10,043	-0.04%
2024/06/27	2	20.15	0	0.00	20.05	2	9,962	0.02%
2024/06/24	1	20.40	0	0.00	20.10	1	10,233	0.01%
2024/06/21	6	21.01	3	20.68	20.75	3	10,270	0.03%
2024/06/19	2	20.93	1	20.65	20.45	1	10,266	0.01%
2024/06/18	1	21.05	0	0.00	20.90	1	10,967	0.01%
2024/06/17	2	20.65	1	20.45	20.60	1	11,396	0.01%
2024/06/12	0	0.00	8	19.89	20.00	-8	11,400	-0.07%
2024/06/11	0	0.00	12	20.29	19.95	-12	11,416	-0.11%
2024/06/07	14	20.68	2	20.65	20.65	12	11,410	0.11%
2024/06/06	0	0.00	0.2	20.40	20.40	-0.2	11,387	0.00%
2024/06/05	2.1	20.76	5	20.71	20.80	-3	11,347	-0.03%
2024/06/04	18.2	21.85	16	21.70	21.25	2.2	11,363	0.02%
2024/06/03	12	21.58	11	21.52	21.55	1	11,306	0.01%
2024/05/31	7	21.05	4	21.44	20.85	3	11,308	0.03%
2024/05/30	28	22.48	32	22.41	21.30	-4	11,116	-0.04%
2024/05/29	14	22.57	14	22.74	23.35	0	10,260	0.00%
2024/05/28	5	21.41	23	21.68	21.25	-18	9,786	-0.18%
2024/05/27	43	21.35	24	21.52	21.05	19	9,638	0.20%
2024/05/24	0	0.00	4	20.40	20.35	-4	9,374	-0.04%
2024/05/23	2	20.10	3	20.02	19.90	-1	9,941	-0.01%
2024/05/22	21	20.32	33	20.31	20.15	-12	10,407	-0.12%
2024/05/21	0	0.00	1	19.20	19.35	-1	10,106	-0.01%
2024/05/20	0	0.00	1	19.05	18.90	-1	10,246	-0.01%
2024/05/17	3	19.20	4	19.06	19.00	-1	11,214	-0.01%
2024/05/16	3	19.05	102	19.05	19.05	-99	11,528	-0.86%	大賣/
2024/05/15	112	19.71	16	19.73	19.65	96	11,754	0.82%	大買/
2024/05/14	13	19.12	22	18.83	19.45	-9	11,389	-0.08%
2024/05/09	1	18.15	0	0.00	17.95	1	10,940	0.01%
2024/05/08	3	17.90	3	17.80	17.95	0	10,944	0.00%
2024/05/06	12	17.71	1	17.85	17.70	11	10,960	0.10%
2024/05/02	1	17.95	0	0.00	17.95	1	11,032	0.01%
2024/04/30	0	0.00	2	17.90	17.90	-2	11,077	-0.02%
2024/04/26	2	18.00	4	18.00	17.90	-2	11,255	-0.02%
2024/04/23	0	0.00	23	17.50	17.50	-23	11,593	-0.20%
2024/04/19	12	18.05	0	0.00	18.05	12	12,123	0.10%
2024/04/16	1	18.35	1	19.10	18.10	0	12,067	0.00%
2024/04/15	6	19.34	5	19.27	19.20	1	11,977	0.01%
2024/04/12	2	20.00	1	19.95	19.95	1	11,939	0.01%
2024/04/11	1	19.50	0	0.00	19.50	1	11,835	0.01%
2024/04/10	14	19.64	26	19.73	19.60	-12	11,896	-0.10%
2024/04/09	3	19.22	1	19.30	19.20	2	11,990	0.02%
2024/04/08	1	19.15	4	19.13	19.10	-3	12,006	-0.02%
2024/04/03	2	18.95	0	0.00	18.85	2	11,959	0.02%
2024/04/02	0	19.25	0	0.00	19.15	0	12,401	0.00%
2024/04/01	10	19.50	13	19.34	19.25	-3	13,872	-0.02%
2024/03/29	2	19.10	0	0.00	19.10	2	15,061	0.01%
2024/03/28	0	0.00	7	19.34	19.20	-7	15,340	-0.05%
2024/03/27	3	19.60	0	0.00	19.35	3	15,290	0.02%
2024/03/26	2	18.80	0	0.00	18.70	2	15,017	0.01%
2024/03/21	53	20.20	20	19.59	19.40	33	14,837	0.22%
2024/03/20	4	19.48	8	19.96	20.40	-4	14,056	-0.03%
2024/03/19	2	18.60	2	18.60	18.55	0	13,657	0.00%
2024/03/18	6	18.56	2	18.60	18.80	4	13,687	0.03%
2024/03/14	1	18.60	0	0.00	18.25	1	13,739	0.01%
2024/03/08	3	18.62	0	0.00	18.50	3	14,043	0.02%
2024/03/07	0	0.00	4	19.18	19.05	-4	14,091	-0.03%
2024/03/06	1	19.95	0	0.00	19.90	1	14,414	0.01%
2024/03/05	3	19.78	0.1	19.75	19.85	2.9	14,325	0.02%
2024/03/04	0	0.00	7	20.37	20.15	-7	14,294	-0.05%
2024/03/01	16	20.17	1	20.10	20.05	15	14,364	0.10%
2024/02/29	6	20.58	3	20.58	20.45	3	14,458	0.02%
2024/02/27	14	20.98	19	20.77	20.50	-5	14,422	-0.03%
2024/02/26	6.1	20.97	40	21.34	21.10	-33.9	14,292	-0.24%
2024/02/23	32	20.94	17	20.44	20.55	15	14,304	0.10%
2024/02/22	18	19.52	3	19.63	19.30	15	14,664	0.10%
2024/02/21	5	19.00	0	0.00	19.15	5	14,812	0.03%
2024/02/20	31	19.42	23	19.50	18.80	8	14,974	0.05%
2024/02/19	5	19.47	7	19.40	19.10	-2	13,972	-0.01%
2024/02/16	0	0.00	8	18.96	18.80	-8	13,595	-0.06%
2024/02/15	3	17.90	10	18.12	18.15	-7	13,208	-0.05%
2024/02/05	0	0.00	10	16.95	16.90	-10	12,984	-0.08%
2024/02/02	0	0.00	10	17.15	17.15	-10	12,984	-0.08%
2024/01/31	2	17.10	0	0.00	17.10	2	13,022	0.02%
2024/01/29	3	17.35	4	17.38	17.50	-1	13,036	-0.01%
2024/01/26	0	0.00	2	17.35	17.45	-2	13,029	-0.02%
2024/01/25	3	17.80	3	17.50	17.55	0	13,033	0.00%
2024/01/24	1	18.00	3	17.93	17.80	-2	13,078	-0.02%
2024/01/22	0	0.00	1	18.00	17.80	-1	13,204	-0.01%
2024/01/19	0	0.00	1	17.30	17.30	-1	13,170	-0.01%
2024/01/16	7	18.29	5	18.50	17.85	2	14,075	0.01%
2024/01/15	0	0.00	1	17.95	17.95	-1	13,580	-0.01%
2024/01/12	2	17.15	4	17.26	17.15	-2	13,488	-0.01%
2024/01/10	2	17.65	1	17.30	17.50	1	13,440	0.01%
2024/01/09	10	17.35	0	0.00	17.35	10	13,398	0.07%
2024/01/08	2	17.90	102	18.15	17.80	-100	13,353	-0.75%	大賣/
2024/01/04	2	17.75	2	18.25	17.75	0	13,373	0.00%
2024/01/03	0	0.00	5	18.28	18.20	-5	13,360	-0.04%
2024/01/02	4	18.13	1	18.05	18.05	3	13,194	0.02%
2023/12/29	3	18.37	9	18.16	18.15	-6	13,213	-0.05%
2023/12/28	8	18.51	6	18.55	18.30	2	13,146	0.02%
2023/12/27	180	19.43	151	19.22	19.05	29	12,781	0.23%	大買/大賣/
2023/12/26	38	18.41	46	19.06	19.15	-8	11,542	-0.07%
2023/12/25	5	17.44	12	17.18	17.65	-7	10,445	-0.07%
2023/12/22	1	16.55	2	16.50	16.55	-1	10,218	-0.01%
2023/12/20	1	16.65	0	0.00	16.70	1	10,333	0.01%
2023/12/14	4	17.18	0	0.00	17.10	4	10,539	0.04%
2023/12/13	100	17.80	0	0.00	17.65	100	10,516	0.95%
2023/12/08	1	17.85	12	17.88	17.80	-11	11,010	-0.10%
2023/12/05	1	17.00	8	16.96	16.90	-7	12,148	-0.06%
2023/12/04	6	17.32	0	0.00	17.20	6	12,084	0.05%
2023/12/01	15	18.07	0	0.00	17.95	15	11,897	0.13%
2023/11/30	0	0.00	3	17.57	17.45	-3	11,403	-0.03%
2023/11/29	1	17.60	3	17.58	17.60	-2	11,334	-0.02%
2023/11/28	3	17.27	0	0.00	17.25	3	11,194	0.03%
2023/11/24	4	17.46	33	17.05	17.50	-29	10,764	-0.27%
2023/11/22	5	18.37	6	18.07	17.90	-1	10,301	-0.01%
2023/11/21	9	17.81	34	18.08	18.05	-25	9,476	-0.26%
2023/11/20	7	16.84	6	16.98	16.90	1	8,487	0.01%
2023/11/17	14	16.55	7	15.89	16.55	7	8,165	0.09%
2023/11/16	4	15.38	2	15.45	15.45	2	7,829	0.03%
2023/11/14	0	0.00	3	15.30	15.20	-3	7,864	-0.04%
2023/11/13	1	15.25	3	15.30	15.20	-2	7,891	-0.03%
2023/11/10	3	15.35	10	15.40	15.20	-7	7,894	-0.09%
2023/11/08	1	16.60	1	16.35	16.00	0	7,874	0.00%
2023/11/07	2	16.30	0	0.00	16.35	2	7,897	0.03%
2023/11/06	3	16.20	3	16.20	16.15	0	7,935	0.00%
2023/11/03	11	15.85	12	15.89	15.90	-1	7,937	-0.01%
2023/11/02	10	15.95	11	15.71	15.80	-1	7,987	-0.01%
2023/11/01	1	16.15	0	0.00	15.55	1	8,008	0.01%
2023/10/31	0	0.00	2	16.25	16.25	-2	7,954	-0.03%
2023/10/30	11	16.23	10	16.55	16.50	1	8,010	0.01%
2023/10/27	11	16.21	11	16.43	16.15	0	7,968	0.00%
2023/10/26	7	16.84	10	16.81	16.25	-3	8,143	-0.04%
2023/10/25	30	17.19	13	16.75	16.65	17	8,187	0.21%
2023/10/24	14	16.31	18	16.58	16.75	-4	8,231	-0.05%
2023/10/23	1	15.15	10	14.97	15.25	-9	9,056	-0.10%
2023/10/20	2	14.65	2	14.68	14.75	0	9,430	0.00%
2023/10/19	2	15.00	1	14.75	14.90	1	9,702	0.01%
2023/10/18	3	15.35	0	0.00	14.90	3	10,122	0.03%
2023/10/17	0	0.00	7	15.44	15.35	-7	10,918	-0.06%
2023/10/16	41	15.78	40	15.30	15.40	1	11,423	0.01%
2023/10/13	11	16.22	0	0.00	15.75	11	11,534	0.10%
2023/10/12	12	16.17	12	16.43	16.20	0	11,490	0.00%
2023/10/11	3	16.20	10	16.19	16.00	-7	11,465	-0.06%
2023/10/06	10	16.40	10	16.60	16.65	0	11,430	0.00%
2023/10/05	2	16.58	2.1	16.48	16.35	-0.1	11,382	0.00%
2023/10/04	9	16.29	12	16.38	16.45	-3	11,314	-0.03%
2023/10/03	2	16.50	3	16.28	16.25	-1	11,322	-0.01%
2023/10/02	15	16.71	15	16.67	16.65	0	11,301	0.00%
2023/09/28	4	16.25	6	16.31	16.25	-2	11,102	-0.02%
2023/09/27	1	15.95	1	16.10	15.90	0	11,050	0.00%
2023/09/26	5	15.93	2	15.83	15.80	3	11,060	0.03%
2023/09/25	0	0.00	2	16.05	16.10	-2	11,084	-0.02%
2023/09/22	11	15.61	11	15.95	16.05	0	11,063	0.00%
2023/09/21	10	15.75	11	15.60	15.60	-1	11,061	-0.01%
2023/09/20	3	15.95	1	15.95	15.75	2	11,230	0.02%
2023/09/19	6	15.80	55	15.85	16.00	-49	11,290	-0.43%
2023/09/18	6	16.11	6	15.96	15.85	0	11,475	0.00%
2023/09/15	20	16.20	27	16.23	16.25	-7	11,741	-0.06%
2023/09/14	15	15.66	19	15.86	15.70	-4	11,824	-0.03%
2023/09/13	35	15.56	40	15.74	15.65	-5	11,935	-0.04%
2023/09/12	22	15.60	15	15.53	15.60	7	12,010	0.06%
2023/09/11	138	16.04	135.1	16.20	16.05	2.9	11,731	0.03%	大買/大賣/
2023/09/08	18	14.98	30	15.08	15.15	-12	11,132	-0.11%
2023/09/06	10	14.00	0	0.00	14.05	10	10,774	0.09%
2023/09/04	0.2	13.81	0	0.00	13.85	0.2	10,729	0.00%
2023/08/28	0	0.00	2	14.55	14.20	-2	10,651	-0.02%
2023/08/24	0	0.00	31	15.00	14.90	-31	10,582	-0.29%
2023/08/23	0	0.00	0.1	14.80	14.70	-0.1	10,555	0.00%
2023/08/18	0	0.00	3	14.73	14.55	-3	10,477	-0.03%
2023/08/17	0	0.00	10	15.00	14.95	-10	10,451	-0.10%
2023/08/15	0	0.00	5	14.45	14.50	-5	10,366	-0.05%
2023/08/11	2	14.65	3	14.50	14.50	-1	10,290	-0.01%
2023/08/08	2	15.50	0	0.00	15.20	2	10,048	0.02%
2023/08/02	6	15.15	3	14.98	15.05	3	9,869	0.03%
2023/08/01	0	0.00	3	15.67	15.50	-3	9,718	-0.03%
2023/07/31	13	16.06	14	16.03	15.65	-1	9,589	-0.01%
2023/07/28	55	16.29	0	0.00	16.10	55	9,302	0.59%
2023/07/27	12	17.66	69	17.17	16.95	-57	8,969	-0.64%
2023/07/26	37	17.89	51	17.40	17.10	-14	8,348	-0.17%
2023/07/25	2	15.35	11	16.03	16.65	-9	7,099	-0.13%
2023/07/24	97	15.54	13	15.54	15.35	84	6,678	1.26%
2023/07/21	34	15.47	54	15.45	15.00	-20	6,374	-0.31%
2023/07/20	5	15.62	12	15.95	16.15	-7	5,937	-0.12%
2023/07/19	1	15.10	40.1	14.75	15.25	-39.1	5,092	-0.77%
2023/07/18	27	14.11	0	0.00	13.90	27	4,587	0.59%
2023/07/13	14	13.50	0	0.00	13.70	14	4,502	0.31%
2023/07/12	2	13.25	1	13.20	13.25	1	4,435	0.02%
2023/07/11	10	13.75	2	13.50	13.45	8	4,407	0.18%
2023/07/10	0	0.00	2	13.68	13.55	-2	4,412	-0.05%
2023/07/07	2	14.25	0	0.00	14.30	2	4,315	0.05%
2023/07/06	0	0.00	2	14.80	14.75	-2	4,227	-0.05%
2023/07/05	1	14.75	18	14.93	14.80	-17	4,162	-0.41%
2023/07/04	2	14.60	0	0.00	14.60	2	4,074	0.05%
2023/07/03	3	14.95	5	14.90	14.70	-2	3,975	-0.05%
2023/06/30	6	14.67	5	14.80	14.70	1	3,856	0.03%
2023/06/29	0	0.00	9	14.90	14.75	-9	3,814	-0.24%
2023/06/28	17	14.79	13	14.97	14.75	4	3,729	0.11%
2023/06/27	5	14.70	7	14.70	14.85	-2	3,509	-0.06%
2023/06/26	29	14.95	20	14.44	14.45	9	3,315	0.27%
2023/06/21	6	14.77	2.3	15.21	15.20	3.7	3,031	0.12%
2023/06/20	2	15.03	15.1	15.12	15.05	-13.1	2,650	-0.49%
2023/06/19	4	14.63	7	14.69	14.55	-3	2,214	-0.14%
2023/06/16	13	14.02	5	13.79	14.25	8	1,927	0.42%
2023/06/15	3	13.45	0	0.00	13.55	3	1,636	0.18%
2023/06/14	0	0.00	5	13.00	13.90	-5	1,510	-0.33%
2023/06/12	0	0.00	2	13.00	12.75	-2	1,238	-0.16%
2023/06/07	2	12.85	0	0.00	12.85	2	1,253	0.16%
2023/06/06	5	12.70	0	0.00	12.75	5	1,261	0.40%
2023/06/02	2	12.70	2	12.75	12.80	0	1,453	0.00%
2023/06/01	0	0.00	5	12.68	12.70	-5	1,471	-0.34%
2023/05/30	1	12.50	20	12.60	12.50	-19	1,478	-1.29%
2023/05/29	6	12.72	3	12.50	12.60	3	1,478	0.20%
2023/05/26	4	12.30	0	0.00	12.25	4	1,463	0.27%
2023/05/25	10	12.53	0	0.00	12.45	10	1,472	0.68%
2023/05/24	2	12.35	0	0.00	12.55	2	1,485	0.13%
2023/05/16	0	0.00	5	12.00	11.95	-5	1,634	-0.31%
2023/05/15	7	11.88	0	0.00	11.85	7	1,740	0.40%
2023/05/12	3	11.95	0	0.00	12.05	3	1,809	0.17%
2023/05/09	3	12.45	0	0.00	12.35	3	1,844	0.16%
2023/05/02	2	12.80	0	0.00	12.85	2	1,895	0.11%
2023/04/28	3	12.80	0	0.00	12.65	3	1,895	0.16%
2023/04/26	0	0.00	5	12.35	12.40	-5	1,884	-0.27%
2023/04/19	0	13.45	2	13.20	13.25	-2	1,830	-0.11%
2023/04/17	0	12.95	2	12.95	13.00	-2	1,713	-0.12%
2023/04/13	2	12.85	0	0.00	12.85	2	1,668	0.12%
2023/04/10	0	0.00	4	12.15	12.25	-4	1,593	-0.25%
2023/04/07	0	0.00	30	12.16	12.15	-30	1,589	-1.89%
2023/03/29	2	12.30	0	0.00	12.25	2	1,588	0.13%
2023/03/24	0	0.00	3	12.50	12.40	-3	1,623	-0.18%
2023/03/23	22	12.35	0	0.00	12.35	22	1,617	1.36%
2023/03/20	0	0.00	11	12.15	12.15	-11	1,621	-0.68%
2023/03/16	0	0.00	1	11.95	11.95	-1	1,625	-0.06%
2023/03/14	5	12.40	0	0.00	12.30	5	1,700	0.29%
2023/03/13	5	12.20	0	0.00	12.30	5	1,727	0.29%
2023/03/09	4.2	12.92	0	0.00	12.85	4.2	1,781	0.23%
2023/03/08	0	0.00	3	12.98	13.05	-3	1,785	-0.17%
2023/03/07	0	0.00	1	13.20	13.15	-1	1,768	-0.06%
2023/03/06	1	12.80	0	0.00	12.90	1	1,623	0.06%
2023/02/24	0	0.00	10	12.70	12.60	-10	1,609	-0.62%
2023/02/22	10	12.65	0	0.00	12.70	10	1,630	0.61%
2023/02/17	0	0.00	2	12.75	12.80	-2	1,651	-0.12%
2023/02/16	0	0.00	2	12.75	12.75	-2	1,678	-0.12%
2023/02/15	2	12.55	0	0.00	12.55	2	1,709	0.12%
2023/02/14	3	12.90	0	0.00	12.80	3	1,711	0.18%
2023/02/13	2	12.95	0	0.00	12.90	2	1,659	0.12%
2023/02/09	6	12.29	1	12.35	12.25	5	1,856	0.27%
2023/02/08	3	12.65	3	12.60	12.45	0	1,888	0.00%
2023/02/02	0	0.00	5	12.40	12.40	-5	1,855	-0.27%
2023/01/12	5	12.15	0	0.00	11.95	5	1,858	0.27%
2023/01/11	0	0.00	1	11.85	11.80	-1	1,833	-0.05%
2023/01/09	0	0.00	2	11.85	11.80	-2	1,866	-0.11%
2023/01/06	0	0.00	3	11.75	11.75	-3	1,886	-0.16%
2022/12/29	1	11.60	0	0.00	11.60	1	2,268	0.04%
2022/12/27	0	0.00	1	11.85	11.85	-1	2,362	-0.04%
2022/12/21	3	11.75	0	0.00	11.70	3	2,511	0.12%
2022/12/20	1	11.70	0	0.00	11.70	1	2,533	0.04%
2022/12/16	3	12.40	0	0.00	12.30	3	2,618	0.11%
2022/12/15	3	12.65	0	0.00	12.65	3	2,669	0.11%
2022/12/06	3	13.17	5	13.12	12.75	-2	2,908	-0.07%
2022/12/05	0	0.00	2	13.30	13.25	-2	2,930	-0.07%
2022/11/29	3	12.85	1	13.00	12.85	2	3,302	0.06%
2022/11/25	10	12.75	0	0.00	12.60	10	4,134	0.24%
2022/11/24	5	12.70	0	0.00	12.65	5	4,445	0.11%
2022/11/21	1	12.75	1	12.75	12.65	0	5,308	0.00%
2022/11/17	4	12.88	0	0.00	12.85	4	6,705	0.06%
2022/11/14	0	0.00	10	12.90	12.95	-10	6,935	-0.14%
2022/11/11	0	0.00	2	12.85	12.65	-2	6,944	-0.03%
2022/11/08	10	13.05	10	12.70	13.00	0	7,223	0.00%
2022/11/07	12	12.54	10	12.40	12.40	2	7,105	0.03%
2022/11/04	15	12.10	0	0.00	12.10	15	6,951	0.22%
2022/11/02	0	0.00	2	11.75	11.75	-2	7,026	-0.03%
2022/11/01	0	0.00	1	11.60	11.65	-1	7,118	-0.01%
2022/10/31	1	11.40	2	11.45	11.35	-1	7,177	-0.01%
2022/10/28	3	11.32	0	0.00	11.20	3	7,208	0.04%
2022/10/27	0	0.00	2	11.40	11.50	-2	7,263	-0.03%
2022/10/24	2	11.40	2	11.55	11.40	0	7,424	0.00%
2022/10/21	0	0.00	2	11.45	11.30	-2	7,645	-0.03%
2022/10/18	3	11.80	2	12.05	11.95	1	7,725	0.01%
2022/10/17	2	11.65	0	0.00	11.90	2	7,773	0.03%
2022/10/14	1	11.85	0	0.00	11.90	1	7,811	0.01%
2022/10/13	5	12.30	0	0.00	11.55	5	7,816	0.06%
2022/10/07	0	0.00	1	13.00	12.95	-1	7,911	-0.01%
2022/10/05	10	12.78	1	12.80	12.55	9	7,925	0.11%
2022/10/04	0	0.00	3	12.77	12.75	-3	7,915	-0.04%
2022/09/29	0	0.00	2	12.50	12.40	-2	7,875	-0.03%
2022/09/28	0	0.00	5	12.30	12.10	-5	7,871	-0.06%
2022/09/26	5	12.93	1	12.65	12.65	4	7,826	0.05%
2022/09/23	1	13.40	0	0.00	13.40	1	7,802	0.01%
2022/09/22	5	13.90	2	13.55	13.95	3	7,778	0.04%
2022/09/20	2	14.15	2	14.05	14.10	0	7,935	0.00%
2022/09/19	1	13.80	0	0.00	13.80	1	7,961	0.01%
2022/09/16	1	13.90	0	0.00	13.90	1	7,956	0.01%
2022/09/13	4	14.50	2	14.75	14.45	2	7,923	0.03%
2022/09/12	1	14.50	0	0.00	14.55	1	7,918	0.01%
2022/09/08	3	15.08	4	15.03	15.00	-1	7,853	-0.01%
2022/09/07	4	14.70	1	14.75	14.80	3	7,843	0.04%
2022/09/06	4	14.68	0	0.00	14.60	4	7,763	0.05%
2022/09/05	0	0.00	1	15.35	15.30	-1	7,670	-0.01%
2022/09/02	2	15.90	3	16.10	15.85	-1	7,605	-0.01%
2022/09/01	3	15.88	4	16.25	15.50	-1	7,048	-0.01%
2022/08/31	12	15.89	9	15.89	15.90	3	6,894	0.04%
2022/08/30	10	15.48	6	15.73	16.10	4	6,706	0.06%
2022/08/29	2	14.65	2	14.65	14.65	0	6,612	0.00%
2022/08/26	4	15.81	3	15.67	15.40	1	6,490	0.02%
2022/08/25	29	16.44	18	16.23	15.70	11	6,247	0.18%
2022/08/24	1	15.15	20	15.40	15.95	-19	5,302	-0.36%
2022/08/23	3	14.60	5	14.55	14.50	-2	4,883	-0.04%
2022/08/22	11	14.57	18	14.39	14.55	-7	4,877	-0.14%
2022/08/18	3	14.30	0	0.00	14.30	3	4,992	0.06%
2022/08/17	2	14.55	0	0.00	14.40	2	5,263	0.04%
2022/08/16	2	14.50	0	0.00	14.45	2	5,881	0.03%
2022/08/11	0	0.00	2	13.85	13.85	-2	6,206	-0.03%
2022/08/10	0	0.00	3	14.22	14.20	-3	6,563	-0.05%
2022/08/09	1	14.00	3	14.15	14.05	-2	6,499	-0.03%
2022/08/05	2	13.90	2	13.95	13.70	0	6,466	0.00%
2022/08/04	0	0.00	8	13.35	13.20	-8	6,448	-0.12%
2022/08/03	8	13.41	2	13.50	13.35	6	6,423	0.09%
2022/07/29	2	13.55	0	0.00	13.65	2	6,338	0.03%
2022/07/28	7	13.96	10	13.80	13.90	-3	6,246	-0.05%
2022/07/26	0	0.00	10	13.30	13.25	-10	5,985	-0.17%
2022/07/25	0	0.00	10	13.20	13.30	-10	5,952	-0.17%
2022/07/22	0	0.00	5	13.20	13.30	-5	5,951	-0.08%
2022/07/21	15	13.02	0	0.00	13.05	15	5,923	0.25%
2022/07/13	1	12.55	0	0.00	12.50	1	5,936	0.02%
2022/07/07	0	0.00	4	12.05	12.40	-4	6,111	-0.07%
2022/07/01	0	0.00	2	12.15	11.85	-2	6,152	-0.03%
2022/06/30	1	12.50	0	0.00	12.40	1	6,143	0.02%
2022/06/29	10	13.05	6	13.00	12.95	4	6,131	0.07%
2022/06/28	1	13.10	1	12.95	12.85	0	5,996	0.00%
2022/06/27	4	13.09	4	12.99	13.00	0	5,971	0.00%
2022/06/23	0	0.00	2	12.35	12.50	-2	5,922	-0.03%
2022/06/20	1	12.50	1	12.05	12.00	0	5,874	0.00%
2022/06/17	1	12.60	1	12.50	12.45	0	5,839	0.00%
2022/06/16	3	12.85	0	0.00	12.75	3	5,843	0.05%
2022/06/14	2	12.95	0	0.00	13.00	2	5,822	0.03%
2022/06/13	1	13.45	0	0.00	13.30	1	5,787	0.02%
2022/06/09	0	0.00	5	14.10	14.15	-5	5,790	-0.09%
2022/06/08	15	14.40	6	14.31	13.95	9	5,874	0.15%
2022/06/07	5	14.30	2	14.20	14.00	3	5,809	0.05%
2022/05/30	0	0.00	4	13.80	13.70	-4	5,433	-0.07%
2022/05/27	2	13.60	0	0.00	13.60	2	5,370	0.04%
2022/05/26	0	0.00	5	14.05	13.80	-5	5,304	-0.09%
2022/05/25	10	14.20	15	13.97	13.70	-5	5,066	-0.10%
2022/05/24	2	14.35	11	14.50	13.50	-9	4,802	-0.19%
2022/05/23	10	13.35	15	13.70	14.15	-5	4,071	-0.12%
2022/05/20	0	0.00	10	13.15	12.90	-10	3,816	-0.26%
2022/05/19	10	12.85	2	13.05	13.25	8	3,694	0.22%
2022/05/18	17	12.80	10	12.85	13.25	7	3,523	0.20%
2022/05/17	0	0.00	6	11.95	12.05	-6	3,108	-0.19%
2022/05/05	5	12.40	0	0.00	12.35	5	3,126	0.16%
2022/04/29	0.1	12.50	0	0.00	12.30	0.1	3,218	0.00%
2022/04/22	2	13.65	20	13.50	13.55	-18	3,462	-0.52%
2022/04/20	2	13.85	5	13.90	13.90	-3	3,531	-0.08%
2022/04/19	8	14.22	8	14.18	14.15	0	3,545	0.00%
2022/04/18	37	14.66	6.1	14.43	14.55	30.9	3,609	0.86%
2022/04/15	7	13.63	1	14.00	13.90	6	3,442	0.17%
2022/04/13	0	0.00	2	13.50	13.50	-2	3,786	-0.05%
2022/04/12	5	13.15	0	0.00	13.10	5	4,096	0.12%
2022/04/11	2	13.10	0	0.00	13.10	2	4,197	0.05%
2022/04/06	0	14.40	2	14.00	14.15	-2	5,137	-0.04%
2022/04/01	7	13.92	0	15.30	13.90	7	5,280	0.13%
2022/03/30	1	14.20	0	0.00	14.20	1	5,507	0.02%
2022/03/29	0	0.00	1	13.95	13.85	-1	5,581	-0.02%
2022/03/28	1	13.95	3	14.01	13.95	-2	5,791	-0.03%
2022/03/25	3	14.05	0	0.00	14.05	3	5,895	0.05%
2022/03/24	0.1	14.15	0.1	15.40	14.20	0	6,044	0.00%
2022/03/22	0.1	14.30	0	0.00	14.20	0.1	6,318	0.00%
2022/03/21	0	0.00	0.1	15.30	14.35	-0.1	6,696	0.00%
2022/03/17	0	0.00	6	14.43	14.30	-6	7,767	-0.08%
2022/03/16	0.1	14.25	0	0.00	14.40	0.1	8,284	0.00%
2022/03/15	1	14.25	0	0.00	14.10	1	8,879	0.01%
2022/03/14	5.1	14.60	3	14.85	14.75	2	9,054	0.02%
2022/03/11	10	15.18	8.1	15.47	15.40	1.9	8,975	0.02%
2022/03/10	0	0.00	2	14.50	14.50	-2	8,787	-0.02%
2022/03/08	0	0.00	3	13.25	13.05	-3	8,868	-0.03%
2022/03/07	4	12.83	0	0.00	12.90	4	8,818	0.05%
2022/03/04	1	13.40	0	0.00	13.35	1	8,796	0.01%
2022/03/01	0	0.00	0	14.50	13.75	0	8,905	0.00%
2022/02/24	4	13.80	3	13.63	13.40	1	8,876	0.01%
2022/02/23	2	14.15	0	0.00	14.00	2	8,831	0.02%
2022/02/22	0	0.00	10	14.00	13.90	-10	8,825	-0.11%
2022/02/21	3	14.25	0	0.00	14.35	3	8,801	0.03%
2022/02/18	7.1	14.30	0	0.00	14.40	7.1	8,798	0.08%
2022/02/16	1	14.80	0	0.00	14.70	1	8,769	0.01%
2022/02/15	0	0.00	2	14.55	14.45	-2	8,745	-0.02%
2022/02/14	1	14.00	1	14.15	14.10	0	8,749	0.00%
2022/02/10	13	14.87	0	0.00	14.80	13	8,718	0.15%
2022/02/09	1	15.00	0	0.00	14.95	1	8,689	0.01%
2022/02/08	0	14.77	1	14.40	14.50	-1	8,653	-0.01%
2022/02/07	3	12.98	0	0.00	14.40	3	8,637	0.03%
2022/01/26	2	14.15	0	0.00	14.15	2	8,577	0.02%
2022/01/24	0	0.00	23	14.33	14.50	-23	8,529	-0.27%
2022/01/21	7	14.71	0	0.00	14.55	7	8,479	0.08%
2022/01/20	3	15.10	10	15.10	15.20	-7	8,424	-0.08%
2022/01/18	1	15.40	2	15.45	15.40	-1	8,385	-0.01%
2022/01/17	12	15.82	1	15.50	16.15	11	8,281	0.13%
2022/01/14	12	14.61	3	14.65	14.80	9	8,150	0.11%
2022/01/13	1	15.20	2	15.10	15.15	-1	8,044	-0.01%
2022/01/12	4	15.58	4	15.54	15.50	0	7,967	0.00%
2022/01/11	8	15.89	0	0.00	15.40	8	7,881	0.10%
2022/01/10	1	16.00	0	0.00	16.20	1	7,734	0.01%
2022/01/07	20	16.94	25	17.53	16.60	-5	7,596	-0.07%
2022/01/06	22	18.05	153	18.30	18.05	-131	7,325	-1.79%	大賣/鉅額交易
2022/01/05	25	19.37	13	19.73	18.95	12	7,129	0.17%
2022/01/04	7	18.41	1	18.90	18.90	6	6,818	0.09%
2022/01/03	19	19.10	3	18.78	18.85	16	6,724	0.24%
2021/12/30	166	20.10	15	20.05	20.30	151	6,467	2.33%	大買/鉅額交易
2021/12/29	27	20.40	8	20.25	20.40	19	5,980	0.32%
2021/12/28	0	0.00	2	19.45	19.30	-2	5,674	-0.04%
2021/12/27	2	19.93	9.5	19.85	19.70	-7.5	5,504	-0.14%
2021/12/24	2	19.75	41	19.42	19.70	-39	5,393	-0.72%
2021/12/23	0	0.00	5	19.10	19.25	-5	5,230	-0.10%
2021/12/22	2	19.05	4	19.25	19.15	-2	5,115	-0.04%
2021/12/21	1	18.40	9	18.33	18.60	-8	4,899	-0.16%
2021/12/20	2	17.75	0	0.00	17.70	2	4,779	0.04%
2021/12/17	5	18.67	8	18.97	18.30	-3	4,599	-0.07%
2021/12/16	4	18.83	13	18.94	18.80	-9	4,456	-0.20%
2021/12/15	14	18.93	19	18.98	19.10	-5	4,262	-0.12%
2021/12/14	86.5	19.59	31	19.76	20.20	55.5	3,860	1.44%
2021/12/13	0	0.00	12	18.60	18.60	-12	2,868	-0.42%
2021/12/10	19	16.14	25	16.81	16.95	-6	2,728	-0.22%
2021/12/09	3	15.03	92	15.42	15.45	-89	2,147	-4.14%
2021/12/08	0	0.00	16	13.24	14.05	-16	1,511	-1.06%
2021/12/06	0	0.00	3	12.70	12.70	-3	1,259	-0.24%
2021/12/03	1	12.65	0	0.00	12.65	1	1,244	0.08%
2021/12/02	14	13.02	12	12.86	13.00	2	1,187	0.17%
2021/11/26	5	12.50	0	0.00	12.30	5	1,030	0.49%
2021/11/25	0	0.00	5	12.90	12.85	-5	982	-0.51%
2021/11/23	0	0.00	1	12.25	12.20	-1	887	-0.11%
2021/10/13	0	0.00	5	11.50	11.45	-5	832	-0.60%
2021/10/08	0	0.00	2	11.20	11.40	-2	809	-0.25%
2021/10/01	0	0.00	2	11.05	10.75	-2	871	-0.23%
2021/09/10	0	0.00	2	10.60	10.60	-2	1,009	-0.20%
2021/09/09	2	10.45	0	0.00	10.40	2	1,022	0.20%
2021/09/08	1	10.10	0	0.00	10.15	1	1,028	0.10%
2021/08/16	1	10.65	0	0.00	10.65	1	1,518	0.07%
2021/08/10	1	11.70	2	11.80	11.65	-1	1,568	-0.06%
2021/08/04	5	11.90	0	0.00	11.90	5	1,872	0.27%
2021/07/16	0	0.00	4	12.15	12.05	-4	2,549	-0.16%
2021/07/09	1	12.00	0	0.00	11.95	1	2,926	0.03%
2021/07/07	5	12.12	0	0.00	12.25	5	3,143	0.16%
2021/07/02	0	0.00	1	12.00	12.00	-1	3,463	-0.03%
2021/07/01	1	12.00	0	0.00	12.00	1	3,641	0.03%
2021/06/04	1	12.95	0	0.00	12.90	1	5,102	0.02%
2021/06/03	0	0.00	5	13.10	13.05	-5	5,096	-0.10%
2021/06/01	2	13.18	0	0.00	13.20	2	5,080	0.04%
2021/05/28	0	0.00	3	13.20	13.15	-3	5,020	-0.06%
2021/05/27	3	13.03	0	0.00	12.90	3	4,992	0.06%
2021/05/21	0	0.00	11	11.70	11.70	-11	4,853	-0.23%
2021/05/18	0	0.00	2	11.40	11.85	-2	4,881	-0.04%
2021/05/17	1	11.05	0	0.00	10.80	1	4,852	0.02%
2021/05/14	12	12.34	0	0.00	11.90	12	4,802	0.25%
2021/05/13	0	0.00	2	11.60	12.25	-2	4,726	-0.04%
2021/05/12	10	11.80	0	0.00	11.80	10	4,666	0.21%
2021/05/06	15	12.93	10	13.26	13.15	5	4,442	0.11%
2021/05/04	6	12.86	10	12.72	12.75	-4	4,451	-0.09%
2021/05/03	0	0.00	2	14.10	13.65	-2	4,396	-0.05%
2021/04/29	0	0.00	25	14.51	14.25	-25	4,354	-0.57%
2021/04/28	5	14.35	0	0.00	14.45	5	4,328	0.12%
2021/04/27	6	14.63	20	14.78	14.50	-14	4,320	-0.32%
2021/04/26	2	14.50	0	0.00	14.40	2	4,278	0.05%
2021/04/23	2	14.35	0	0.00	14.35	2	4,232	0.05%
2021/04/22	0	0.00	2	14.25	14.00	-2	4,220	-0.05%
2021/04/21	6	14.57	11	14.55	14.55	-5	4,150	-0.12%
2021/04/20	6	14.73	0	0.00	14.85	6	4,164	0.14%
2021/04/19	10	14.30	15	15.25	15.10	-5	4,136	-0.12%
2021/04/16	5	14.19	0	0.00	14.35	5	3,937	0.13%
2021/04/15	5	14.05	12.4	14.07	14.05	-7.4	3,908	-0.19%
2021/04/14	2	13.95	0	0.00	14.00	2	3,919	0.05%
2021/04/13	1	14.60	7	14.55	14.15	-6	3,905	-0.15%
2021/04/12	3	14.55	17	14.21	14.70	-14	3,861	-0.36%
2021/04/09	0	0.00	2	14.10	14.15	-2	3,825	-0.05%
2021/04/08	28	14.52	0	0.00	14.40	28	3,830	0.73%
2021/04/07	12	14.55	4	14.38	14.75	8	3,766	0.21%
2021/04/06	0	0.00	1	13.70	13.65	-1	3,785	-0.03%
2021/04/01	2	13.50	1	13.70	13.60	1	4,140	0.02%
2021/03/31	3	13.83	0	0.00	13.80	3	4,304	0.07%
2021/03/29	11	14.16	0	0.00	13.90	11	4,259	0.26%
2021/03/25	0	0.00	1	13.15	13.05	-1	4,124	-0.02%
2021/03/24	2	13.20	12	13.00	13.35	-10	4,184	-0.24%
2021/03/23	15	13.77	1	13.15	13.10	14	4,180	0.33%
2021/03/22	12	13.86	6	13.95	14.10	6	3,908	0.15%
2021/03/18	1	12.40	0	0.00	12.30	1	3,497	0.03%
2021/03/17	1	12.40	20	12.55	12.50	-19	3,543	-0.54%
2021/03/16	20	11.85	11	11.80	11.90	9	3,677	0.24%
2021/02/23	0	0.00	40	12.15	12.15	-40	4,297	-0.93%
2021/02/22	0	0.00	1	12.10	12.00	-1	4,300	-0.02%
2021/02/18	0	0.00	1	11.70	11.85	-1	4,262	-0.02%
2021/02/17	1	11.20	0	0.00	11.25	1	4,249	0.02%
2021/02/05	0	0.00	3	11.32	11.35	-3	4,270	-0.07%
2021/02/04	0	0.00	2	11.50	11.35	-2	4,266	-0.05%
2021/02/03	0	0.00	6	11.60	11.50	-6	4,258	-0.14%
2021/01/26	20	11.98	4	11.75	11.80	16	4,159	0.38%
2021/01/22	5	11.45	0	0.00	11.15	5	4,062	0.12%
2021/01/21	15	11.13	0	0.00	11.25	15	4,036	0.37%
2021/01/15	5	12.10	0	0.00	11.80	5	3,974	0.13%
2021/01/14	0	0.00	1	12.40	12.30	-1	3,981	-0.03%
2021/01/13	1	13.00	4	12.70	12.70	-3	3,945	-0.08%
2021/01/12	20	12.35	0	0.00	12.65	20	3,857	0.52%
2021/01/08	2	11.90	0	0.00	11.90	2	3,764	0.05%
2021/01/07	1	12.15	8	12.10	12.05	-7	3,730	-0.19%
2021/01/06	6	12.32	1	12.60	11.90	5	3,686	0.14%
2021/01/05	1	12.80	0	0.00	12.65	1	3,585	0.03%
2020/12/31	0	0.00	1	13.15	13.20	-1	3,432	-0.03%
2020/12/30	7	13.00	1	13.00	12.90	6	3,356	0.18%
2020/12/29	8	13.27	0	0.00	13.20	8	3,275	0.24%
2020/12/28	9	13.37	26	13.43	13.55	-17	3,069	-0.55%
2020/12/25	1	12.35	47	12.32	12.35	-46	2,664	-1.73%
2020/12/23	0	0.00	15	11.05	11.20	-15	2,415	-0.62%
2020/12/22	9	11.53	0	0.00	11.25	9	2,390	0.38%
2020/12/21	5	11.90	2	11.95	11.95	3	2,337	0.13%
2020/12/18	11	12.10	13	12.07	11.85	-2	2,268	-0.09%
2020/12/17	0	0.00	2	11.30	11.70	-2	2,167	-0.09%
2020/12/16	2	11.55	0	0.00	11.25	2	2,131	0.09%
2020/12/15	0	0.00	2	11.50	11.20	-2	2,116	-0.09%
2020/12/11	4	11.50	6	11.77	11.40	-2	2,005	-0.10%
2020/12/10	15	11.99	5	12.40	12.00	10	1,874	0.53%
2020/12/09	11	11.45	0	0.00	11.85	11	1,612	0.68%
2020/12/08	0	0.00	5	10.30	10.80	-5	1,382	-0.36%
2020/12/07	10	9.95	0	0.00	9.97	10	1,281	0.78%
2020/12/04	0	0.00	10	9.91	9.98	-10	1,260	-0.79%
2020/12/03	0	0.00	3	10.05	9.95	-3	1,269	-0.24%
2020/12/02	10	9.96	0	0.00	10.20	10	1,232	0.81%
2020/12/01	3	9.92	0	0.00	9.94	3	1,124	0.27%
2020/11/30	0	0.00	5	9.82	9.83	-5	1,095	-0.46%
2020/11/27	0	0.00	2	9.63	9.64	-2	1,048	-0.19%
2020/11/12	0	0.00	1	9.10	9.06	-1	962	-0.10%
2020/11/06	5	8.89	0	0.00	8.99	5	1,021	0.49%
2020/11/05	0	0.00	2	8.91	8.90	-2	1,028	-0.19%
2020/11/04	1	8.95	0	0.00	8.91	1	1,029	0.10%
2020/10/27	0	0.00	4	9.12	9.01	-4	1,080	-0.37%
2020/10/23	4	9.20	1	9.24	9.15	3	1,137	0.26%
2020/10/16	0	0.00	8	8.83	8.83	-8	1,083	-0.74%
2020/10/13	1	8.84	0	0.00	8.96	1	1,098	0.09%
2020/09/25	1	8.95	0	0.00	8.95	1	1,205	0.08%
2020/09/08	1	9.65	0	0.00	9.43	1	1,351	0.07%
2020/09/07	5	9.30	0	0.00	9.36	5	1,327	0.38%
2020/09/04	0	0.00	2	9.25	9.27	-2	1,327	-0.15%
2020/08/25	2	9.18	0	0.00	9.19	2	1,410	0.14%
2020/08/19	5	9.56	5	9.57	9.44	0	1,387	0.00%
2020/08/18	6	9.85	0	0.00	9.72	6	1,366	0.44%
2020/08/17	12	9.35	2	9.50	9.50	10	1,294	0.77%
2020/08/12	5	9.00	0	0.00	8.98	5	1,282	0.39%
2020/08/03	10	9.41	0	0.00	9.31	10	1,311	0.76%
2020/07/30	11	9.39	0	0.00	9.65	11	1,308	0.84%
2020/07/24	2	9.36	0	0.00	9.34	2	1,316	0.15%
2020/07/21	1	9.48	0	0.00	9.48	1	1,322	0.08%
2020/07/16	1	9.58	7	9.64	9.63	-6	1,338	-0.45%
2020/07/14	0	0.00	5	9.75	9.72	-5	1,417	-0.35%
2020/07/13	1	9.78	0	0.00	9.79	1	1,491	0.07%
2020/07/10	1	9.82	0	0.00	9.80	1	1,503	0.07%
2020/07/07	0	0.00	1	10.25	10.10	-1	1,465	-0.07%
2020/07/06	1	10.20	10	10.20	10.15	-9	1,459	-0.62%
2020/07/02	1	10.25	0	0.00	10.15	1	1,448	0.07%
2020/06/30	0	0.00	12	10.09	9.90	-12	1,334	-0.90%
2020/06/29	2	9.98	0	0.00	10.05	2	1,280	0.16%
2020/06/22	2	9.29	0	0.00	9.26	2	1,236	0.16%
2020/06/12	5	9.23	0	0.00	9.29	5	1,316	0.38%
2020/05/19	0	0.00	1	9.92	9.95	-1	1,410	-0.07%
2020/05/18	0	0.00	10	10.00	10.10	-10	1,390	-0.72%
2020/05/15	0	0.00	10	9.64	9.62	-10	1,360	-0.73%
2020/05/14	5	9.90	2	10.10	9.82	3	1,359	0.22%
2020/05/04	2	9.93	0	0.00	9.90	2	1,394	0.14%
2020/04/29	60	10.12	0	0.00	10.40	60	1,407	4.26%
2020/04/24	0	0.00	2	9.56	9.51	-2	1,442	-0.14%
2020/04/20	10	9.86	0	0.00	9.82	10	1,554	0.64%
2020/04/17	0	0.00	2	10.05	9.81	-2	1,546	-0.13%
2020/04/16	2	9.86	3	9.86	9.86	-1	1,494	-0.07%
2020/03/23	2	6.40	5	6.41	6.40	-3	1,408	-0.21%
2020/03/19	0	0.00	5	6.12	6.24	-5	1,397	-0.36%
2020/03/16	0	0.00	5	7.16	7.16	-5	1,354	-0.37%
2020/03/13	0	0.00	5	7.55	7.55	-5	1,343	-0.37%
2020/03/02	0	0.00	2	9.72	9.91	-2	1,431	-0.14%
2020/02/24	5	10.60	0	0.00	10.55	5	1,537	0.33%
2020/02/21	5	10.80	1	10.75	10.80	4	1,537	0.26%
2020/02/14	0	0.00	2	11.05	10.90	-2	1,549	-0.13%
2020/02/13	2	11.15	0	0.00	11.00	2	1,546	0.13%
2020/02/12	0	0.00	2	11.10	11.10	-2	1,553	-0.13%
2020/02/11	2	11.15	0	0.00	11.25	2	1,566	0.13%
2020/01/20	0	0.00	2	12.35	12.35	-2	1,590	-0.13%
2020/01/17	2	12.60	0	0.00	12.65	2	1,584	0.13%
2020/01/16	0	0.00	2	12.25	12.45	-2	1,477	-0.14%
2020/01/15	0	0.00	5	12.25	12.20	-5	1,450	-0.34%
2020/01/14	7	12.25	0	0.00	12.30	7	1,452	0.48%
2020/01/10	0	0.00	2	12.25	12.30	-2	1,466	-0.14%
2020/01/02	0	0.00	1	12.30	12.30	-1	1,692	-0.06%
2019/12/11	4	12.15	0	0.00	12.15	4	1,650	0.24%
2019/12/06	2	12.40	0	0.00	12.40	2	1,629	0.12%
2019/12/05	5	12.50	0	0.00	12.50	5	1,626	0.31%
2019/12/04	2	12.50	0	0.00	12.50	2	1,630	0.12%
2019/11/28	0	0.00	5	12.85	12.60	-5	1,649	-0.30%
2019/11/27	0	0.00	5	12.85	12.85	-5	1,610	-0.31%
2019/11/26	4	12.38	0	0.00	12.35	4	1,508	0.27%
2019/11/18	5	11.90	0	0.00	11.95	5	1,373	0.36%
2019/11/11	0	0.00	1	12.15	11.95	-1	1,365	-0.07%
2019/11/06	1	12.90	10	12.83	13.00	-9	1,290	-0.70%
2019/11/01	3	11.90	0	0.00	11.90	3	1,177	0.25%
2019/10/30	0	0.00	2	11.95	11.95	-2	1,200	-0.17%
2019/10/29	1	11.90	0	0.00	11.90	1	1,210	0.08%
2019/10/25	1	12.10	0	0.00	12.00	1	1,266	0.08%
2019/10/22	10	12.50	0	0.00	12.25	10	1,554	0.64%
2019/10/16	0	0.00	10	12.40	12.20	-10	1,738	-0.58%
2019/10/15	1	12.60	0	0.00	12.30	1	1,736	0.06%
2019/10/14	3	12.73	7	12.59	12.50	-4	1,731	-0.23%
2019/10/09	7	12.86	1	12.70	12.80	6	1,682	0.36%
2019/09/23	1	12.25	0	0.00	12.35	1	1,545	0.06%
2019/09/12	0	0.00	20	12.55	12.45	-20	1,566	-1.28%
2019/09/09	0	0.00	5	12.45	12.50	-5	1,557	-0.32%
2019/09/06	3	12.50	0	0.00	12.40	3	1,560	0.19%
2019/09/05	0	0.00	2	12.50	12.50	-2	1,568	-0.13%
2019/09/04	2	12.55	0	0.00	12.70	2	1,545	0.13%
2019/08/26	0	0.00	3	11.60	11.70	-3	1,594	-0.19%
2019/08/22	3	12.00	0	0.00	12.00	3	1,677	0.18%
2019/08/06	3	11.20	4	11.40	11.85	-1	1,673	-0.06%
2019/08/05	6	11.85	0	0.00	11.80	6	1,656	0.36%
2019/07/25	0	0.00	6	13.20	13.15	-6	1,544	-0.39%
2019/07/24	4	13.30	3	13.80	13.60	1	1,482	0.07%
2019/07/23	10	12.69	0	0.00	13.20	10	1,278	0.78%
2019/07/18	5	11.90	0	0.00	11.85	5	1,116	0.45%
2019/07/16	5	12.30	0	0.00	12.30	5	1,106	0.45%
2019/07/15	3	12.05	0	0.00	12.20	3	1,094	0.27%
2019/07/03	0	0.00	2	12.05	12.00	-2	1,258	-0.16%
2019/07/02	0	0.00	2	11.95	11.95	-2	1,284	-0.16%
2019/07/01	4	11.85	0	0.00	11.85	4	1,302	0.31%
2019/06/28	0	0.00	1	11.90	11.90	-1	1,322	-0.08%
2019/06/27	0	0.00	1	11.75	11.90	-1	1,395	-0.07%
2019/06/26	1	11.55	0	0.00	11.50	1	1,403	0.07%
2019/06/25	0	0.00	1	11.65	11.60	-1	1,420	-0.07%
2019/06/21	0	0.00	3	11.85	11.85	-3	1,525	-0.20%
2019/06/19	1	11.90	2	12.00	11.85	-1	1,656	-0.06%
2019/06/18	2	11.85	0	0.00	11.85	2	1,683	0.12%
2019/06/13	0	0.00	1	12.10	12.20	-1	1,915	-0.05%
2019/06/10	0	0.00	6	12.10	12.15	-6	2,212	-0.27%
2019/06/05	0	0.00	1	12.20	12.25	-1	2,323	-0.04%
2019/05/29	0	0.00	1	12.10	12.10	-1	2,382	-0.04%
2019/05/24	0	0.00	21	10.61	10.90	-21	2,470	-0.85%
2019/05/23	20	11.25	0	0.00	10.95	20	2,539	0.79%
2019/05/17	1	10.90	0	0.00	10.85	1	3,348	0.03%
2019/05/16	0	0.00	1	11.35	11.25	-1	3,741	-0.03%
2019/05/15	0	0.00	3	11.55	11.45	-3	4,335	-0.07%
2019/05/14	2	11.05	10	11.35	11.40	-8	4,398	-0.18%
2019/05/10	1	11.30	2	11.55	11.30	-1	4,461	-0.02%
2019/05/09	2	11.30	0	0.00	11.30	2	4,471	0.04%
2019/04/26	2	12.05	0	0.00	12.05	2	4,618	0.04%
2019/04/25	0	0.00	10	12.45	12.30	-10	4,622	-0.22%
2019/04/24	0	0.00	170	12.58	12.50	-170	4,648	-3.66%	大賣/鉅額交易
2019/04/16	1	13.20	0	0.00	13.25	1	4,915	0.02%
2019/04/12	0	0.00	5	13.05	13.00	-5	4,927	-0.10%
2019/04/11	7	13.14	0	0.00	13.15	7	4,925	0.14%
2019/04/09	10	13.85	21	13.65	13.60	-11	4,917	-0.22%
2019/04/08	5	13.60	10	13.55	13.55	-5	4,869	-0.10%
2019/04/01	0	0.00	2	13.45	13.55	-2	4,882	-0.04%
2019/03/29	0	0.00	1	13.20	13.30	-1	4,821	-0.02%
2019/03/28	2	13.15	0	0.00	13.15	2	4,824	0.04%
2019/03/26	10	13.50	0	0.00	13.45	10	4,811	0.21%
2019/03/25	2	13.30	0	0.00	13.05	2	4,727	0.04%
2019/03/22	20	13.93	0	0.00	13.70	20	4,668	0.43%
2019/03/20	23	14.20	2	13.85	13.90	21	4,620	0.45%
2019/03/18	2	13.65	0	0.00	13.65	2	4,521	0.04%
2019/03/14	5	13.59	0	0.00	13.55	5	4,478	0.11%
2019/03/13	0	0.00	14	13.80	13.55	-14	4,484	-0.31%
2019/03/11	4	13.48	0	0.00	13.50	4	4,215	0.09%
2019/03/08	5	13.40	5	13.45	13.35	0	4,270	0.00%
2019/02/25	0	0.00	4	13.75	13.75	-4	4,624	-0.09%
2019/02/22	2	14.00	4	13.90	13.90	-2	4,631	-0.04%
2019/02/21	9	14.29	14	14.37	14.20	-5	4,791	-0.10%
2019/02/20	8	13.62	10	13.71	13.80	-2	4,419	-0.05%
2019/02/19	0	0.00	2	13.40	13.40	-2	4,383	-0.05%
2019/02/18	6	13.38	5	13.53	13.30	1	4,282	0.02%
2019/02/15	13	13.27	2	13.35	13.50	11	4,257	0.26%
2019/02/14	14	12.52	11	12.94	13.30	3	3,899	0.08%
2019/02/13	0	0.00	1	12.05	12.10	-1	3,326	-0.03%
2019/01/30	5	11.60	10	11.60	11.60	-5	3,357	-0.15%
2019/01/29	5	11.90	0	0.00	11.65	5	3,475	0.14%
2019/01/28	5	12.05	5	11.95	12.00	0	3,462	0.00%
2019/01/25	5	12.00	10	12.00	11.95	-5	3,530	-0.14%
2019/01/24	5	12.05	0	0.00	11.95	5	3,561	0.14%
2019/01/23	5	11.90	11	12.05	11.95	-6	3,627	-0.17%
2019/01/22	5	12.00	5	11.85	11.80	0	3,580	0.00%
2019/01/21	5	11.90	5	12.05	12.00	0	3,609	0.00%
2019/01/16	5	12.20	10	12.30	11.95	-5	3,757	-0.13%
2019/01/11	7	12.02	0	0.00	11.85	7	3,767	0.19%
2019/01/10	5	12.30	4	12.19	12.15	1	3,805	0.03%
2019/01/09	3	12.18	20	12.10	12.10	-17	3,700	-0.46%
2019/01/08	5	11.90	5	11.95	11.95	0	3,617	0.00%
2019/01/07	0	0.00	1	11.35	11.45	-1	3,607	-0.03%
2019/01/02	1	11.45	15	11.45	11.40	-14	3,756	-0.37%
2018/12/28	10	11.30	0	0.00	11.20	10	3,732	0.27%
2018/12/25	5	11.25	5	11.40	11.15	0	3,873	0.00%
2018/12/22	0	0.00	1	11.05	11.05	-1	4,167	-0.02%
2018/12/20	5	11.45	0	0.00	11.15	5	4,676	0.11%
2018/12/19	1	11.45	0	0.00	11.45	1	4,823	0.02%
2018/12/18	1	11.50	0	0.00	11.45	1	4,927	0.02%
2018/12/17	0	0.00	5	11.75	11.65	-5	4,962	-0.10%
2018/12/13	0	0.00	2	12.00	11.90	-2	4,992	-0.04%
2018/12/12	2	12.00	0	0.00	11.90	2	4,985	0.04%
2018/12/11	2	11.85	0	0.00	11.50	2	4,952	0.04%
2018/12/10	0	0.00	2	11.45	11.50	-2	5,190	-0.04%
2018/12/06	8	11.83	62	11.60	11.45	-54	5,373	-1.00%
2018/12/03	35	12.37	32	12.45	12.45	3	5,681	0.05%
2018/11/30	68	12.46	6	12.36	12.10	62	5,737	1.08%
2018/11/29	23	12.40	2	12.50	12.55	21	5,547	0.38%
2018/11/28	0	0.00	4	12.04	12.15	-4	5,492	-0.07%
2018/11/23	5	11.84	44	11.69	11.60	-39	5,515	-0.71%
2018/11/22	0	0.00	16	12.22	11.70	-16	5,509	-0.29%
2018/11/21	0	0.00	3	12.00	12.00	-3	5,440	-0.06%
2018/11/20	1	12.25	1	12.20	12.15	0	5,402	0.00%
2018/11/19	0	0.00	2	11.50	11.60	-2	5,232	-0.04%
2018/11/16	10	11.40	2	11.35	11.25	8	5,282	0.15%
2018/11/15	0	0.00	1	11.05	11.20	-1	5,284	-0.02%
2018/11/14	10	11.05	0	0.00	11.00	10	5,706	0.18%
2018/11/13	15	10.53	13	10.72	10.75	2	5,712	0.04%
2018/11/12	0	0.00	2	10.90	10.75	-2	5,819	-0.03%
2018/11/09	5	11.00	3	11.00	11.00	2	6,495	0.03%
2018/11/08	3	11.32	5	11.41	11.10	-2	6,657	-0.03%
2018/11/06	1	11.45	2	11.33	11.00	-1	7,162	-0.01%
2018/11/05	3	10.45	0	0.00	10.50	3	7,463	0.04%
2018/11/02	1	10.50	0	0.00	10.60	1	7,525	0.01%
2018/10/31	0	0.00	2	10.25	10.20	-2	7,509	-0.03%
2018/10/29	2	9.58	0	0.00	9.45	2	7,531	0.03%
2018/10/26	0	0.00	21	9.70	9.60	-21	7,602	-0.28%
2018/10/25	7	9.95	8	10.35	9.95	-1	7,731	-0.01%
2018/10/22	0	0.00	28	11.40	11.35	-28	7,663	-0.37%
2018/10/19	13	11.15	0	0.00	11.15	13	7,666	0.17%
2018/10/18	17	11.26	0	0.00	11.20	17	7,659	0.22%
2018/10/17	1	11.10	15	11.55	11.10	-14	7,625	-0.18%
2018/10/16	2	11.40	0	0.00	11.20	2	7,669	0.03%
2018/10/11	7	11.55	2	11.55	11.55	5	7,646	0.07%
2018/10/09	0	0.00	11	12.96	12.80	-11	7,611	-0.14%
2018/10/08	2	13.05	0	0.00	13.00	2	7,590	0.03%
2018/10/05	5	13.30	0	0.00	12.85	5	7,612	0.07%
2018/10/04	7	13.96	103	13.93	13.75	-96	7,692	-1.25%	大賣/
2018/10/03	6	14.07	11	14.21	14.00	-5	7,693	-0.06%
2018/10/02	37	14.59	1	14.65	14.40	36	7,712	0.47%
2018/10/01	18	14.52	16	14.54	14.60	2	7,767	0.03%
2018/09/28	10	14.51	7	14.42	14.75	3	7,659	0.04%
2018/09/26	4	13.95	0	0.00	13.85	4	7,241	0.06%
2018/09/25	4	13.65	2	13.65	13.65	2	7,153	0.03%
2018/09/20	1	13.20	0	0.00	13.15	1	7,071	0.01%
2018/09/19	1	13.40	0	0.00	13.40	1	7,074	0.01%
2018/09/17	0	0.00	2	13.65	13.65	-2	7,134	-0.03%
2018/09/14	12	13.84	2	14.00	13.85	10	7,143	0.14%
2018/09/13	0	0.00	20	13.85	13.85	-20	7,001	-0.29%
2018/09/11	2	12.00	2	12.40	12.50	0	7,002	0.00%
2018/09/10	24	12.10	36	12.68	12.00	-12	7,069	-0.17%
2018/09/07	10	13.37	20	13.47	13.30	-10	7,256	-0.14%
2018/09/06	5	14.70	10	14.48	14.20	-5	7,189	-0.07%
2018/09/05	20	15.14	20	15.13	15.00	0	7,131	0.00%
2018/09/04	10	15.03	10	15.03	15.00	0	7,254	0.00%
2018/09/03	5	15.20	10	15.20	14.90	-5	7,778	-0.06%
2018/08/31	5	15.25	4	15.35	15.35	1	8,133	0.01%
2018/08/28	0	0.00	1	15.35	15.25	-1	8,573	-0.01%
2018/08/24	5	15.20	5	15.25	15.25	0	8,703	0.00%
2018/08/23	1	15.45	1	15.45	15.25	0	8,753	0.00%
2018/08/22	1	15.70	0	0.00	15.60	1	8,874	0.01%
2018/08/21	4	15.69	32	15.77	15.95	-28	8,914	-0.31%
2018/08/20	1	15.05	3	15.02	15.20	-2	8,707	-0.02%
2018/08/17	60	15.59	6	15.46	15.30	54	9,062	0.60%
2018/08/16	6	15.80	6	15.22	15.80	0	9,272	0.00%
2018/08/15	4	15.54	4	15.50	15.30	0	8,860	0.00%
2018/08/14	10	15.20	4	15.30	15.65	6	9,143	0.07%
2018/08/13	26	15.22	36	14.92	15.50	-10	9,031	-0.11%
2018/08/10	44	15.01	6	14.88	15.25	38	8,692	0.44%
2018/08/01	168	15.17	6	15.06	15.10	162	8,814	1.84%	大買/鉅額交易
2018/07/31	3	14.55	0	0.00	14.50	3	8,818	0.03%
2018/07/27	9	14.71	0	0.00	14.60	9	8,867	0.10%
2018/07/24	5	14.20	5	14.15	14.55	0	9,186	0.00%
2018/07/20	5	14.70	5	14.15	14.40	0	9,219	0.00%
2018/07/18	5	14.60	5	14.65	14.50	0	9,384	0.00%
2018/07/17	0	0.00	5	14.55	14.40	-5	9,437	-0.05%
2018/07/16	5	14.90	5	14.95	14.90	0	9,511	0.00%
2018/07/12	10	14.65	0	0.00	14.55	10	9,516	0.11%
2018/07/11	19	14.20	1	14.20	14.35	18	9,419	0.19%
2018/07/10	11	14.30	7	14.21	14.50	4	9,463	0.04%
2018/07/09	2	14.00	0	0.00	14.00	2	9,512	0.02%
2018/07/06	2	15.00	2	15.50	15.35	0	10,175	0.00%
2018/07/05	16	15.88	5	16.25	15.70	11	10,284	0.11%
2018/07/04	201	16.19	10	16.20	16.00	191	10,408	1.84%	大買/鉅額交易
2018/07/02	1	17.05	0	0.00	16.65	1	10,387	0.01%
2018/06/29	21	16.65	1	16.70	16.75	20	10,472	0.19%
2018/06/28	12	16.54	5	16.65	16.50	7	10,652	0.07%
2018/06/27	5	16.90	5	16.70	16.50	0	10,866	0.00%
2018/06/26	76	16.57	78	16.69	16.60	-2	10,954	-0.02%
2018/06/25	18	17.29	15	17.05	17.05	3	10,964	0.03%
2018/06/22	91	17.42	97	17.48	17.35	-6	10,985	-0.05%
2018/06/21	48	17.85	48	17.71	17.65	0	10,960	0.00%
2018/06/20	55	18.20	60	18.34	17.80	-5	11,059	-0.05%
2018/06/19	101	18.64	122	18.56	18.35	-21	11,059	-0.19%	大買/大賣/
2018/06/15	161	18.71	147	18.76	18.70	14	11,049	0.13%	大買/大賣/
2018/06/14	50	18.18	53	18.16	18.05	-3	10,765	-0.03%
2018/06/13	25	18.28	84	18.20	18.10	-59	10,770	-0.55%
2018/06/12	86	18.56	94	18.51	18.25	-8	10,901	-0.07%
2018/06/11	135	19.33	71	19.20	18.95	64	11,008	0.58%	大買/
2018/06/08	37	18.43	96	18.65	19.10	-59	10,514	-0.56%
2018/06/07	81	18.38	60	18.47	18.20	21	10,240	0.21%
2018/06/06	60	18.29	61	18.28	18.20	-1	10,180	-0.01%
2018/06/05	50	18.07	81	18.15	17.85	-31	10,018	-0.31%
2018/06/04	0	0.00	3	18.10	17.90	-3	10,002	-0.03%
2018/06/01	10	17.90	42	17.84	17.85	-32	10,038	-0.32%
2018/05/31	40	17.85	20	17.50	17.50	20	10,315	0.19%
2018/05/30	134	17.70	105	17.75	17.60	29	10,292	0.28%	大買/大賣/
2018/05/29	88	18.01	76	18.15	17.85	12	10,147	0.12%
2018/05/28	68	18.07	81	18.14	18.00	-13	10,069	-0.13%
2018/05/25	139	18.44	84	18.48	18.10	55	10,085	0.55%	大買/
2018/05/24	82	17.95	90	17.85	17.75	-8	9,745	-0.08%
2018/05/23	54	17.54	31	17.63	17.30	23	9,606	0.24%
2018/05/22	57	16.36	102	16.46	17.80	-45	9,825	-0.46%	大賣/
2018/05/21	80	16.12	71	16.07	16.20	9	9,506	0.09%
2018/05/18	15	15.88	29	15.72	15.70	-14	9,524	-0.15%
2018/05/17	15	16.03	15	16.17	15.95	0	9,733	0.00%
2018/05/16	0	0.00	2	15.93	15.85	-2	9,950	-0.02%
2018/05/15	10	16.30	12	16.48	16.10	-2	10,144	-0.02%
2018/05/14	20	16.55	20	16.68	16.55	0	10,497	0.00%
2018/05/10	5	16.20	0	0.00	16.20	5	10,672	0.05%
2018/05/09	20	16.53	10	16.30	16.45	10	10,885	0.09%
2018/05/08	10	16.18	30	16.17	16.35	-20	10,992	-0.18%
2018/05/07	26	16.01	26	16.15	15.90	0	11,966	0.00%
2018/05/03	14	16.14	41	16.08	15.90	-27	12,251	-0.22%
2018/05/02	30	15.75	58	15.83	15.85	-28	12,249	-0.23%
2018/04/30	62	16.01	75	15.74	15.90	-13	12,346	-0.11%
2018/04/27	0	0.00	10	15.55	15.60	-10	12,556	-0.08%
2018/04/26	2	16.08	2	15.45	15.30	0	12,713	0.00%
2018/04/25	15	16.04	16	16.10	16.30	-1	12,815	-0.01%
2018/04/24	7	15.96	3	15.95	15.85	4	13,156	0.03%
2018/04/20	29	17.71	29	17.62	17.55	0	15,679	0.00%
2018/04/19	37	17.79	38	17.82	17.70	-1	15,685	-0.01%
2018/04/18	5	18.00	10	17.78	17.75	-5	15,798	-0.03%
2018/04/17	10	18.17	10	17.60	17.55	0	16,022	0.00%
2018/04/16	25	18.40	27	18.26	18.30	-2	16,093	-0.01%
2018/04/13	7	18.20	15	18.51	18.15	-8	16,227	-0.05%
2018/04/12	395	18.71	117	18.80	18.50	278	16,365	1.70%	大買/大賣/鉅額交易
2018/04/11	10	18.10	20	18.60	18.60	-10	15,701	-0.06%
2018/04/10	21	17.09	20	16.85	16.95	1	15,752	0.01%
2018/04/09	20	16.75	25	16.93	16.55	-5	15,993	-0.03%
2018/04/03	0	0.00	21	16.67	17.00	-21	16,127	-0.13%
2018/04/02	0	0.00	41	16.76	16.80	-41	16,570	-0.25%
2018/03/31	242	16.58	306	16.72	16.55	-64	17,177	-0.37%	大買/大賣/
2018/03/30	87	17.25	67	17.70	17.10	20	17,208	0.12%
2018/03/29	23	17.74	24	18.03	17.75	-1	17,274	-0.01%
2018/03/28	13	18.26	13	18.28	18.10	0	17,640	0.00%
2018/03/27	0	0.00	6	18.46	18.40	-6	18,281	-0.03%
2018/03/26	14	17.87	41	17.79	18.15	-27	18,534	-0.15%
2018/03/23	59	17.52	10	17.50	17.60	49	19,248	0.25%
2018/03/22	8	18.40	10	18.40	18.15	-2	20,224	-0.01%
2018/03/21	0	0.00	1	19.15	18.95	-1	21,539	0.00%
2018/03/20	3	19.15	3	18.95	18.90	0	22,813	0.00%
2018/03/19	1	19.05	0	0.00	18.95	1	22,827	0.00%
2018/03/16	2	19.43	4	19.51	19.25	-2	22,807	-0.01%
2018/03/15	35	19.38	37	19.49	19.30	-2	22,687	-0.01%
2018/03/13	3	19.23	0	0.00	19.05	3	22,560	0.01%
2018/03/08	1	19.00	0	0.00	19.05	1	22,885	0.00%
2018/03/06	27	19.80	38	19.94	19.50	-11	23,089	-0.05%
2018/03/02	10	19.15	10	19.00	19.05	0	26,818	0.00%
2018/03/01	4	19.15	15	19.15	19.20	-11	28,230	-0.04%
2018/02/27	11	19.47	26	19.38	19.20	-15	28,890	-0.05%
2018/02/26	0	0.00	6	19.10	18.95	-6	30,922	-0.02%
2018/02/23	10	19.40	5	19.50	19.25	5	32,310	0.02%
2018/02/22	35	19.21	48	19.03	19.35	-13	32,584	-0.04%
2018/02/21	4	18.15	20	17.95	18.45	-16	32,760	-0.05%
2018/02/12	61	17.48	72	17.91	17.45	-11	32,731	-0.03%
2018/02/09	1	16.50	81	17.00	17.25	-80	32,766	-0.24%
2018/02/08	21	18.02	10	19.15	17.75	11	32,672	0.03%
2018/02/07	0	0.00	25	19.25	18.90	-25	32,557	-0.08%
2018/02/06	77	19.20	20	19.14	18.85	57	32,463	0.18%
2018/02/05	41	20.59	27	20.86	20.90	14	32,221	0.04%
2018/02/02	11	21.54	2	21.50	21.50	9	32,371	0.03%
2018/02/01	5	21.50	28	21.77	21.40	-23	32,749	-0.07%
2018/01/31	26	22.02	32	21.69	21.65	-6	34,120	-0.02%
2018/01/30	157	22.04	182	21.96	21.60	-25	36,388	-0.07%	大買/大賣/
2018/01/29	11	21.15	25	20.98	21.20	-14	37,916	-0.04%
2018/01/26	10	20.40	15	20.47	20.35	-5	37,889	-0.01%
2018/01/25	2	20.30	1	20.30	20.30	1	39,433	0.00%
2018/01/24	18	20.99	2	20.93	20.90	16	39,723	0.04%
2018/01/23	1	21.45	49	20.91	20.65	-48	39,770	-0.12%
2018/01/22	6	20.54	71	20.35	20.50	-65	39,783	-0.16%
2018/01/19	10	20.98	23	21.01	21.00	-13	40,304	-0.03%
2018/01/18	5	20.99	61	21.74	20.90	-56	40,401	-0.14%
2018/01/17	142	22.23	104	22.24	21.85	38	40,078	0.09%	大買/大賣/
2018/01/16	131	20.93	49	21.59	21.85	82	38,351	0.21%	大買/
2018/01/15	7	20.04	25	20.08	19.90	-18	37,552	-0.05%
2018/01/12	17	20.27	10	20.20	19.90	7	37,450	0.02%
2018/01/11	22	20.07	30	19.68	19.90	-8	37,492	-0.02%
2018/01/10	17	19.63	15	19.90	19.50	2	37,260	0.01%
2018/01/09	51	19.59	44	19.70	19.55	7	37,265	0.02%
2018/01/08	28	20.55	9	20.56	19.95	19	37,090	0.05%
2018/01/05	65	20.83	57	20.99	20.75	8	36,890	0.02%
2018/01/04	40	20.87	26	21.07	20.90	14	36,732	0.04%
2018/01/03	36	21.15	42	21.03	20.85	-6	36,515	-0.02%
2018/01/02	26	20.22	11	20.30	20.35	15	36,121	0.04%