輔信 (2405)-凱基-三峽券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
18.65
漲跌
▼0.05
漲幅
-0.27%
成交量
3,742張
產業
上市電腦週邊類股
262人加入追蹤

立即追蹤
本地時間: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-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	18.85	6	18.58	18.65	-4	12,085	-0.03%
2024/04/17	1	18.60	1	18.70	18.70	0	12,082	0.00%
2024/04/16	1	18.50	1	18.10	18.10	0	12,067	0.00%
2024/04/15	2	19.40	10	19.25	19.20	-8	11,977	-0.07%
2024/04/12	11	19.90	12	19.80	19.95	-1	11,939	-0.01%
2024/04/11	1	19.40	1	19.55	19.50	0	11,835	0.00%
2024/04/09	4	19.35	14	19.23	19.20	-10	11,990	-0.08%
2024/04/08	2	19.25	2	19.35	19.10	0	12,006	0.00%
2024/04/03	3	18.88	3	18.98	18.85	0	11,959	0.00%
2024/04/02	5	19.25	3	19.25	19.15	2	12,401	0.02%
2024/04/01	0	0.00	8	19.37	19.25	-8	13,872	-0.06%
2024/03/29	1	19.05	1	19.15	19.10	0	15,061	0.00%
2024/03/27	23	19.57	15	19.55	19.35	8	15,290	0.05%
2024/03/26	5	18.75	7	19.30	18.70	-2	15,017	-0.01%
2024/03/25	7	19.11	3	19.10	19.20	4	14,966	0.03%
2024/03/22	1	19.05	9	19.05	19.00	-8	14,960	-0.05%
2024/03/21	4	20.05	12	19.95	19.40	-8	14,837	-0.05%
2024/03/20	27	19.70	218	19.94	20.40	-191	14,056	-1.36%	大賣/鉅額交易
2024/03/19	1	18.60	0	0.00	18.55	1	13,657	0.01%
2024/03/18	20	18.65	1	18.50	18.80	19	13,687	0.14%
2024/03/15	16	18.23	0	0.00	18.20	16	13,685	0.12%
2024/03/13	28	18.51	0	0.00	18.50	28	14,020	0.20%
2024/03/12	10	19.00	1	19.10	19.05	9	14,044	0.06%
2024/03/11	2	18.98	2	18.78	18.85	0	14,037	0.00%
2024/03/08	55	18.53	4	18.60	18.50	51	14,043	0.36%
2024/03/07	19	19.24	1	19.10	19.05	18	14,091	0.13%
2024/03/06	10	19.97	6	19.95	19.90	4	14,414	0.03%
2024/03/05	20	19.68	1	20.30	19.85	19	14,325	0.13%
2024/03/04	2	20.20	0	0.00	20.15	2	14,294	0.01%
2024/03/01	0	0.00	15	20.16	20.05	-15	14,364	-0.10%
2024/02/29	39	20.40	1	20.45	20.45	38	14,458	0.26%
2024/02/27	8	20.79	82	20.45	20.50	-74	14,422	-0.51%
2024/02/26	84	21.18	24	20.95	21.10	60	14,292	0.42%
2024/02/23	8	20.61	30	20.65	20.55	-22	14,304	-0.15%
2024/02/22	20	19.50	6	19.46	19.30	14	14,664	0.10%
2024/02/21	0	0.00	1	19.15	19.15	-1	14,812	-0.01%
2024/02/20	16	19.36	25	19.97	18.80	-9	14,974	-0.06%
2024/02/19	21	19.38	9	19.47	19.10	12	13,972	0.09%
2024/02/16	80	19.16	42	18.84	18.80	38	13,595	0.28%
2024/02/15	1	18.15	75	18.23	18.15	-74	13,208	-0.56%
2024/02/05	12	16.91	0	0.00	16.90	12	12,984	0.09%
2024/02/02	0	0.00	1	17.25	17.15	-1	12,984	-0.01%
2024/01/31	7	17.14	0	0.00	17.10	7	13,022	0.05%
2024/01/29	11	17.44	1	17.45	17.50	10	13,036	0.08%
2024/01/26	0	0.00	15	17.42	17.45	-15	13,029	-0.12%
2024/01/25	1	17.70	0	0.00	17.55	1	13,033	0.01%
2024/01/24	1	17.90	3	17.88	17.80	-2	13,078	-0.02%
2024/01/23	6	17.89	7	17.81	17.90	-1	13,110	-0.01%
2024/01/22	7	17.94	7	17.84	17.80	0	13,204	0.00%
2024/01/19	2	17.30	1	17.45	17.30	1	13,170	0.01%
2024/01/18	54	17.68	0	0.00	17.40	54	13,357	0.40%
2024/01/17	4	17.45	0	0.00	17.45	4	13,803	0.03%
2024/01/16	20	18.46	8	18.05	17.85	12	14,075	0.09%
2024/01/15	5	17.40	2	17.85	17.95	3	13,580	0.02%
2024/01/12	4	17.15	0	0.00	17.15	4	13,488	0.03%
2024/01/11	1	17.50	1	17.65	17.55	0	13,436	0.00%
2024/01/10	1	17.50	3	17.47	17.50	-2	13,440	-0.01%
2024/01/09	2	17.33	0	0.00	17.35	2	13,398	0.01%
2024/01/08	3	18.15	0	0.00	17.80	3	13,353	0.02%
2024/01/05	1	17.85	11	17.99	17.85	-10	13,374	-0.07%
2024/01/04	2	17.75	0	0.00	17.75	2	13,373	0.01%
2024/01/03	18	18.41	3	18.33	18.20	15	13,360	0.11%
2024/01/02	0	0.00	4	18.13	18.05	-4	13,194	-0.03%
2023/12/29	11	18.39	0	0.00	18.15	11	13,213	0.08%
2023/12/28	20	18.54	50	18.40	18.30	-30	13,146	-0.23%
2023/12/27	26	19.13	18	19.44	19.05	8	12,781	0.06%
2023/12/26	9	18.86	232	18.92	19.15	-223	11,542	-1.93%	大賣/鉅額交易
2023/12/25	66	17.23	9	17.08	17.65	57	10,445	0.55%
2023/12/21	3	16.52	1	16.50	16.50	2	10,286	0.02%
2023/12/20	1	16.75	2	16.73	16.70	-1	10,333	-0.01%
2023/12/19	3	16.48	0	0.00	16.45	3	10,377	0.03%
2023/12/18	6	16.88	1	16.95	16.80	5	10,380	0.05%
2023/12/15	1	17.00	1	16.95	16.90	0	10,494	0.00%
2023/12/14	10	17.27	27	17.38	17.10	-17	10,539	-0.16%
2023/12/13	6	17.70	3	17.80	17.65	3	10,516	0.03%
2023/12/12	1	17.55	2	17.65	17.60	-1	10,777	-0.01%
2023/12/11	8	17.74	7	17.85	17.60	1	10,894	0.01%
2023/12/08	9	17.84	11	17.55	17.80	-2	11,010	-0.02%
2023/12/07	11	16.95	1	17.05	17.15	10	11,079	0.09%
2023/12/06	3	17.00	1	17.15	16.90	2	11,840	0.02%
2023/12/05	3	17.15	0	0.00	16.90	3	12,148	0.02%
2023/12/04	27	17.49	0	0.00	17.20	27	12,084	0.22%
2023/12/01	133	18.09	5	18.16	17.95	128	11,897	1.08%	大買/鉅額交易
2023/11/30	0	0.00	0.5	17.55	17.45	-0.5	11,403	0.00%
2023/11/29	50	17.65	11	17.55	17.60	39	11,334	0.34%
2023/11/28	10	17.27	2	17.23	17.25	8	11,194	0.07%
2023/11/27	2	17.43	3	17.47	17.30	-1	11,000	-0.01%
2023/11/24	6	17.21	5	17.56	17.50	1	10,764	0.01%
2023/11/22	21	18.06	8	17.96	17.90	13	10,301	0.13%
2023/11/21	1	18.25	32	18.31	18.05	-31	9,476	-0.33%
2023/11/20	2	16.95	23	17.06	16.90	-21	8,487	-0.25%
2023/11/17	27	16.62	8	16.19	16.55	19	8,165	0.23%
2023/11/16	1	15.30	2	15.48	15.45	-1	7,829	-0.01%
2023/11/15	2	15.30	2	15.35	15.25	0	7,844	0.00%
2023/11/14	3	15.28	2	15.35	15.20	1	7,864	0.01%
2023/11/13	2	15.15	1	15.25	15.20	1	7,891	0.01%
2023/11/10	1	15.30	0	0.00	15.20	1	7,894	0.01%
2023/11/09	1	15.95	0	0.00	15.65	1	7,868	0.01%
2023/11/07	15	16.47	15	16.30	16.35	0	7,897	0.00%
2023/11/06	1	16.00	1	16.15	16.15	0	7,935	0.00%
2023/11/03	0	0.00	1	15.90	15.90	-1	7,937	-0.01%
2023/11/02	1	15.75	1	15.85	15.80	0	7,987	0.00%
2023/11/01	16	15.69	0	0.00	15.55	16	8,008	0.20%
2023/10/31	3	16.55	2	16.40	16.25	1	7,954	0.01%
2023/10/30	49	16.64	49	16.76	16.50	0	8,010	0.00%
2023/10/27	1	16.35	2	16.30	16.15	-1	7,968	-0.01%
2023/10/26	8	16.47	6	16.84	16.25	2	8,143	0.02%
2023/10/25	7	16.87	3	17.10	16.65	4	8,187	0.05%
2023/10/24	10	16.34	12	16.53	16.75	-2	8,231	-0.02%
2023/10/23	11	15.34	14	15.17	15.25	-3	9,056	-0.03%
2023/10/20	1	14.80	0	0.00	14.75	1	9,430	0.01%
2023/10/19	11	14.76	0	0.00	14.90	11	9,702	0.11%
2023/10/18	1	15.00	1	15.25	14.90	0	10,122	0.00%
2023/10/17	1	15.55	0	0.00	15.35	1	10,918	0.01%
2023/10/13	1	15.85	1	16.30	15.75	0	11,534	0.00%
2023/10/12	1	16.45	6	16.30	16.20	-5	11,490	-0.04%
2023/10/11	1	16.10	0	0.00	16.00	1	11,465	0.01%
2023/10/06	6	16.38	10	16.54	16.65	-4	11,430	-0.03%
2023/10/05	15	16.63	10	16.43	16.35	5	11,382	0.04%
2023/10/04	2	16.43	1	16.50	16.45	1	11,314	0.01%
2023/10/03	1	16.60	2	16.25	16.25	-1	11,322	-0.01%
2023/10/02	16	16.66	17	16.80	16.65	-1	11,301	-0.01%
2023/09/28	20	16.35	42	16.20	16.25	-22	11,102	-0.20%
2023/09/27	22	16.11	26	15.88	15.90	-4	11,050	-0.04%
2023/09/26	12	16.15	17	16.18	15.80	-5	11,060	-0.05%
2023/09/25	27	16.04	30	16.15	16.10	-3	11,084	-0.03%
2023/09/22	11	15.80	10	15.95	16.05	1	11,063	0.01%
2023/09/21	1	15.55	1	15.60	15.60	0	11,061	0.00%
2023/09/20	6	15.97	6	15.96	15.75	0	11,230	0.00%
2023/09/19	10	16.17	1	16.05	16.00	9	11,290	0.08%
2023/09/18	2	15.93	12	15.92	15.85	-10	11,475	-0.09%
2023/09/15	11	16.12	16	16.36	16.25	-5	11,741	-0.04%
2023/09/14	3	15.70	14	15.84	15.70	-11	11,824	-0.09%
2023/09/13	54	15.87	13	15.60	15.65	41	11,935	0.34%
2023/09/12	20	15.79	15	15.65	15.60	5	12,010	0.04%
2023/09/11	46	16.05	26	16.18	16.05	20	11,731	0.17%
2023/09/08	17	14.83	16	15.15	15.15	1	11,132	0.01%
2023/09/05	2	14.05	0	0.00	14.10	2	10,751	0.02%
2023/08/29	1	14.25	0	14.05	14.15	1	10,679	0.01%
2023/08/28	1	14.40	0	0.00	14.20	1	10,651	0.01%
2023/08/25	0	0.00	1	14.75	14.80	-1	10,599	-0.01%
2023/08/23	1	14.70	2	14.88	14.70	-1	10,555	-0.01%
2023/08/22	1	14.85	0	0.00	14.65	1	10,533	0.01%
2023/08/21	0	0.00	1	14.80	14.95	-1	10,502	-0.01%
2023/08/18	2	14.73	2	14.90	14.55	0	10,477	0.00%
2023/08/17	1	14.30	1	14.45	14.95	0	10,451	0.00%
2023/08/16	1	14.20	1	14.40	14.45	0	10,395	0.00%
2023/08/15	1	14.50	2	14.50	14.50	-1	10,366	-0.01%
2023/08/14	1	14.05	1	14.20	14.20	0	10,341	0.00%
2023/08/11	3	14.83	5	14.81	14.50	-2	10,290	-0.02%
2023/08/10	2	14.88	1	15.15	14.80	1	10,203	0.01%
2023/08/09	1	15.00	0	0.00	14.90	1	10,106	0.01%
2023/08/08	7	15.24	0	0.00	15.20	7	10,048	0.07%
2023/08/04	5	15.21	0	0.00	15.15	5	9,921	0.05%
2023/08/02	3	14.90	0	0.00	15.05	3	9,869	0.03%
2023/07/31	1	16.20	29	16.13	15.65	-28	9,589	-0.29%
2023/07/28	11	16.19	11	16.24	16.10	0	9,302	0.00%
2023/07/27	13	17.20	1	17.35	16.95	12	8,969	0.13%
2023/07/26	19	17.12	10	17.33	17.10	9	8,348	0.11%
2023/07/25	11	16.44	10	16.65	16.65	1	7,099	0.01%
2023/07/24	11	15.56	7	15.56	15.35	4	6,678	0.06%
2023/07/21	6	15.18	0	0.00	15.00	6	6,374	0.09%
2023/07/20	9	15.73	7	15.65	16.15	2	5,937	0.03%
2023/07/19	1	15.25	3	15.02	15.25	-2	5,092	-0.04%
2023/07/17	1	13.50	1	13.65	13.65	0	4,471	0.00%
2023/07/14	2	13.63	0	0.00	13.65	2	4,502	0.04%
2023/07/13	2	13.53	3	13.60	13.70	-1	4,502	-0.02%
2023/07/11	0	0.00	10	13.57	13.45	-10	4,407	-0.23%
2023/07/10	1	13.85	10	13.60	13.55	-9	4,412	-0.20%
2023/07/07	1	14.35	5	14.55	14.30	-4	4,315	-0.09%
2023/07/06	6	14.88	2	14.90	14.75	4	4,227	0.09%
2023/06/29	1	14.70	1	14.75	14.75	0	3,814	0.00%
2023/06/28	1	14.70	6	14.84	14.75	-5	3,729	-0.13%
2023/06/27	1	14.40	0	0.00	14.85	1	3,509	0.03%
2023/06/21	3	15.03	0	0.00	15.20	3	3,031	0.10%
2023/06/20	2	15.00	14	15.09	15.05	-12	2,650	-0.45%
2023/06/19	29	14.61	70	14.75	14.55	-41	2,214	-1.85%
2023/06/16	42	14.14	15	14.10	14.25	27	1,927	1.40%
2023/06/15	0	0.00	2	13.50	13.55	-2	1,636	-0.12%
2023/06/14	5	13.95	3	13.82	13.90	2	1,510	0.13%
2023/06/01	0	0.00	1	12.60	12.70	-1	1,471	-0.07%
2023/05/31	0	0.00	5	12.70	12.65	-5	1,474	-0.34%
2023/05/26	1	12.30	0	0.00	12.25	1	1,463	0.07%
2023/05/24	1	12.40	0	0.00	12.55	1	1,485	0.07%
2023/05/19	0	0.00	12	12.15	12.15	-12	1,506	-0.80%
2023/05/17	0	0.00	1	12.15	12.10	-1	1,542	-0.06%
2023/05/11	1	12.20	0	0.00	11.95	1	1,820	0.05%
2023/05/09	2	12.45	0	0.00	12.35	2	1,844	0.11%
2023/05/05	1	12.85	0	0.00	12.75	1	1,856	0.05%
2023/05/04	1	12.80	0	0.00	12.80	1	1,879	0.05%
2023/04/27	1	12.25	1	12.40	12.35	0	1,881	0.00%
2023/04/26	1	12.40	1	12.40	12.40	0	1,884	0.00%
2023/04/25	1	12.65	2	12.50	12.30	-1	1,891	-0.05%
2023/04/24	0	0.00	14	12.57	12.65	-14	1,912	-0.73%
2023/04/21	14	13.10	0	0.00	12.60	14	1,912	0.73%
2023/04/20	3	13.17	1	13.30	12.85	2	1,883	0.11%
2023/04/18	0	0.00	1	13.05	13.00	-1	1,753	-0.06%
2023/04/17	0	0.00	1	12.90	13.00	-1	1,713	-0.06%
2023/04/14	1	12.75	0	0.00	12.80	1	1,685	0.06%
2023/04/13	1	12.65	1	12.75	12.85	0	1,668	0.00%
2023/04/12	0	12.90	1	12.60	12.75	-1	1,621	-0.06%
2023/04/11	0	12.40	1	12.35	12.50	-1	1,595	-0.06%
2023/04/07	1	12.15	0	0.00	12.15	1	1,589	0.06%
2023/03/31	0	12.45	0	0.00	12.25	0	1,584	0.00%
2023/03/28	1	12.45	1	12.60	12.35	0	1,603	0.00%
2023/03/27	1	12.45	0	0.00	12.45	1	1,613	0.06%
2023/03/24	1	12.40	1	12.50	12.40	0	1,623	0.00%
2023/03/20	0	12.85	0	0.00	12.15	0	1,621	0.00%
2023/03/13	1	12.40	0	0.00	12.30	1	1,727	0.06%
2023/03/07	0	0.00	1	13.10	13.15	-1	1,768	-0.06%
2023/03/03	0	0.00	1	12.70	12.65	-1	1,605	-0.06%
2023/02/24	1	12.70	0	0.00	12.60	1	1,609	0.06%
2023/02/22	0	0.00	1	12.65	12.70	-1	1,630	-0.06%
2023/02/21	1	12.85	0	0.00	12.85	1	1,644	0.06%
2023/02/20	2	12.75	1	12.75	12.80	1	1,653	0.06%
2023/02/16	0	0.00	2	12.78	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	1	12.90	3	12.95	12.80	-2	1,711	-0.12%
2023/02/13	3	12.70	4	12.90	12.90	-1	1,659	-0.06%
2023/02/10	4	12.70	13	12.70	12.70	-9	1,692	-0.53%
2023/02/07	0	12.45	0	0.00	12.35	0	1,840	0.00%
2023/02/03	1	12.25	1	12.35	12.40	0	1,857	0.00%
2023/01/03	0	0.00	1	11.65	11.75	-1	1,993	-0.05%
2022/12/30	1	11.60	1	11.55	11.55	0	2,257	0.00%
2022/12/29	2	11.35	3	11.40	11.60	-1	2,268	-0.04%
2022/12/28	1	11.65	1	11.55	11.55	0	2,300	0.00%
2022/12/19	1	12.05	0	0.00	12.05	1	2,575	0.04%
2022/12/16	13	12.35	20	12.35	12.30	-7	2,618	-0.27%
2022/12/15	1	12.65	2	12.73	12.65	-1	2,669	-0.04%
2022/12/14	2	12.60	4	12.59	12.60	-2	2,686	-0.07%
2022/12/13	1	12.55	0	0.00	12.50	1	2,702	0.04%
2022/12/09	1	12.65	0	0.00	12.65	1	2,781	0.04%
2022/12/07	0	0.00	20	12.65	12.60	-20	2,876	-0.70%
2022/12/06	13	12.85	0	0.00	12.75	13	2,908	0.45%
2022/12/01	20	13.39	0	0.00	13.15	20	3,060	0.65%
2022/11/30	0	0.00	1	13.00	13.10	-1	3,168	-0.03%
2022/11/29	1	12.85	1	12.95	12.85	0	3,302	0.00%
2022/11/23	0	0.00	2	12.70	12.65	-2	4,875	-0.04%
2022/11/22	2	12.55	0	0.00	12.50	2	5,027	0.04%
2022/11/17	1	12.90	1	12.85	12.85	0	6,705	0.00%
2022/11/14	0	0.00	1	12.80	12.95	-1	6,935	-0.01%
2022/11/10	2	12.63	5	12.73	12.80	-3	7,024	-0.04%
2022/11/09	2	12.85	0	0.00	12.85	2	7,213	0.03%
2022/11/08	0	0.00	20	13.05	13.00	-20	7,223	-0.28%
2022/11/07	3	12.55	3	12.23	12.40	0	7,105	0.00%
2022/10/31	20	11.40	0	0.00	11.35	20	7,177	0.28%
2022/10/21	2	11.50	0	0.00	11.30	2	7,645	0.03%
2022/10/13	0	0.00	1	12.35	11.55	-1	7,816	-0.01%
2022/10/12	0	0.00	1	12.25	12.30	-1	7,818	-0.01%
2022/10/11	0	0.00	3	12.40	12.40	-3	7,831	-0.04%
2022/10/07	5	12.90	2	12.98	12.95	3	7,911	0.04%
2022/10/05	2	12.90	0	0.00	12.55	2	7,925	0.03%
2022/09/29	1	12.50	0	0.00	12.40	1	7,875	0.01%
2022/09/28	0	0.00	20	12.25	12.10	-20	7,871	-0.25%
2022/09/23	0	13.88	0	0.00	13.40	0	7,802	0.00%
2022/09/19	0	13.85	0	0.00	13.80	0	7,961	0.00%
2022/09/16	0	0.00	2	14.05	13.90	-2	7,956	-0.03%
2022/09/15	0	0.00	3	14.65	14.30	-3	7,954	-0.04%
2022/09/14	3	14.28	10	14.20	14.30	-7	7,930	-0.09%
2022/09/12	10	14.55	2	14.85	14.55	8	7,918	0.10%
2022/09/07	12	14.67	0	0.00	14.80	12	7,843	0.15%
2022/09/06	0	0.00	1	15.40	14.60	-1	7,763	-0.01%
2022/09/05	40	15.65	0	0.00	15.30	40	7,670	0.52%
2022/09/02	4	16.04	29	16.28	15.85	-25	7,605	-0.33%
2022/09/01	15	16.03	2	15.50	15.50	13	7,048	0.18%
2022/08/31	3	15.73	3	15.90	15.90	0	6,894	0.00%
2022/08/30	23	15.56	13	15.97	16.10	10	6,706	0.15%
2022/08/29	12	14.74	3	14.82	14.65	9	6,612	0.14%
2022/08/26	3	15.57	1	15.40	15.40	2	6,490	0.03%
2022/08/25	6	16.33	20	15.91	15.70	-14	6,247	-0.22%
2022/08/24	1	15.95	4	15.28	15.95	-3	5,302	-0.06%
2022/08/23	0	0.00	3	14.40	14.50	-3	4,883	-0.06%
2022/08/22	11	14.69	10	14.70	14.55	1	4,877	0.02%
2022/08/18	0	0.00	1	14.45	14.30	-1	4,992	-0.02%
2022/08/16	0	0.00	2	14.15	14.45	-2	5,881	-0.03%
2022/08/15	5	13.93	2	13.85	13.95	3	5,949	0.05%
2022/08/12	2	13.70	2	13.80	13.75	0	6,031	0.00%
2022/08/11	2	13.80	0	0.00	13.85	2	6,206	0.03%
2022/08/10	1	14.15	10	14.26	14.20	-9	6,563	-0.14%
2022/08/08	0	0.00	10	14.13	14.05	-10	6,551	-0.15%
2022/08/04	2	13.15	2	13.15	13.20	0	6,448	0.00%
2022/08/03	2	13.20	6	13.45	13.35	-4	6,423	-0.06%
2022/08/02	2	13.45	2	13.55	13.50	0	6,379	0.00%
2022/08/01	1	13.70	0	0.00	13.65	1	6,362	0.02%
2022/07/29	2	13.80	2	13.70	13.65	0	6,338	0.00%
2022/07/28	2	14.03	0	0.00	13.90	2	6,246	0.03%
2022/07/21	0	0.00	1	13.05	13.05	-1	5,923	-0.02%
2022/07/20	0	0.00	1	12.70	12.70	-1	5,888	-0.02%
2022/07/15	2	12.45	4	12.70	12.65	-2	5,940	-0.03%
2022/07/14	2	12.50	2	12.60	12.60	0	5,900	0.00%
2022/07/08	4	12.50	19	12.64	12.70	-15	6,117	-0.25%
2022/07/07	4	12.25	0	0.00	12.40	4	6,111	0.07%
2022/07/06	3	12.40	1	12.15	12.00	2	6,129	0.03%
2022/07/01	0	0.00	20	11.95	11.85	-20	6,152	-0.33%
2022/06/30	0	0.00	5	12.75	12.40	-5	6,143	-0.08%
2022/06/29	25	13.24	0	0.00	12.95	25	6,131	0.41%
2022/06/28	1	13.00	20	12.90	12.85	-19	5,996	-0.32%
2022/06/27	1	12.95	1	13.00	13.00	0	5,971	0.00%
2022/06/24	13	12.65	0	0.00	12.50	13	5,929	0.22%
2022/06/23	1	12.55	5	12.35	12.50	-4	5,922	-0.07%
2022/06/22	1	12.30	0	0.00	12.20	1	5,890	0.02%
2022/06/20	3	12.08	2	12.00	12.00	1	5,874	0.02%
2022/06/16	10	13.30	1	13.00	12.75	9	5,843	0.15%
2022/06/14	3	12.90	2	12.95	13.00	1	5,822	0.02%
2022/06/13	21	13.77	7	13.44	13.30	14	5,787	0.24%
2022/06/10	15	13.80	1	13.90	13.75	14	5,753	0.24%
2022/06/09	5	13.90	20	14.10	14.15	-15	5,790	-0.26%
2022/06/08	0	0.00	2	14.10	13.95	-2	5,874	-0.03%
2022/06/07	35	14.15	29	14.08	14.00	6	5,809	0.10%
2022/06/06	1	13.65	1	13.70	13.65	0	5,475	0.00%
2022/06/02	6	13.56	1	13.85	13.55	5	5,498	0.09%
2022/06/01	23	13.64	1	13.75	13.60	22	5,482	0.40%
2022/05/31	1	13.65	1	13.75	13.65	0	5,471	0.00%
2022/05/30	1	13.70	1	13.80	13.70	0	5,433	0.00%
2022/05/27	1	13.60	0	0.00	13.60	1	5,370	0.02%
2022/05/26	0	0.00	41	13.75	13.80	-41	5,304	-0.77%
2022/05/25	22	13.94	3	13.87	13.70	19	5,066	0.38%
2022/05/24	30	13.86	64	14.31	13.50	-34	4,802	-0.71%
2022/05/23	41	13.45	3	13.45	14.15	38	4,071	0.93%
2022/05/20	3	13.17	33	13.17	12.90	-30	3,816	-0.79%
2022/05/19	24	13.02	1	12.80	13.25	23	3,694	0.62%
2022/05/18	10	12.50	14	13.02	13.25	-4	3,523	-0.11%
2022/05/17	1	12.00	0	0.00	12.05	1	3,108	0.03%
2022/05/13	0	0.00	15	11.93	12.00	-15	3,049	-0.49%
2022/05/12	21	12.28	0	0.00	11.85	21	3,064	0.69%
2022/05/10	1	12.05	0	0.00	12.10	1	3,050	0.03%
2022/05/09	0	0.00	20	11.75	11.70	-20	3,073	-0.65%
2022/05/06	0	0.00	10	12.10	12.10	-10	3,066	-0.33%
2022/05/05	20	12.51	0	0.00	12.35	20	3,126	0.64%
2022/05/04	1	12.30	0	0.00	12.20	1	3,138	0.03%
2022/05/03	0	0.00	10	12.20	12.15	-10	3,175	-0.31%
2022/04/29	0	0.00	18	12.45	12.30	-18	3,218	-0.56%
2022/04/28	84	12.38	66	12.35	12.35	18	3,268	0.55%
2022/04/27	0	0.00	50	12.35	12.30	-50	3,288	-1.52%
2022/04/26	0	0.00	89	12.85	12.80	-89	3,294	-2.70%
2022/04/25	0	0.00	69	13.03	12.95	-69	3,369	-2.05%
2022/04/22	30	13.60	0	0.00	13.55	30	3,462	0.87%
2022/04/21	1	13.95	97	13.94	13.85	-96	3,518	-2.73%
2022/04/20	115	14.08	14	13.92	13.90	101	3,531	2.86%	大買/鉅額交易
2022/04/19	40	14.20	27	14.16	14.15	13	3,545	0.37%
2022/04/18	164	14.92	13	13.80	14.55	151	3,609	4.18%	大買/鉅額交易
2022/04/15	20	13.99	2	13.10	13.90	18	3,442	0.52%
2022/04/14	1	13.40	0	0.00	13.35	1	3,598	0.03%
2022/04/13	0	0.00	4	13.24	13.50	-4	3,786	-0.11%
2022/04/12	1	13.30	3	13.20	13.10	-2	4,096	-0.05%
2022/04/11	40	13.05	20	13.30	13.10	20	4,197	0.48%
2022/04/08	0	0.00	20	13.83	13.85	-20	4,390	-0.46%
2022/04/01	4	14.13	0	0.00	13.90	4	5,280	0.08%
2022/03/31	1	14.10	0	0.00	14.00	1	5,379	0.02%
2022/03/30	3	14.25	4	14.21	14.20	-1	5,507	-0.02%
2022/03/29	2	13.85	0	0.00	13.85	2	5,581	0.04%
2022/03/24	2	14.10	3	14.17	14.20	-1	6,044	-0.02%
2022/03/23	3	14.22	1	14.40	14.25	2	6,153	0.03%
2022/03/22	12	14.35	0	0.00	14.20	12	6,318	0.19%
2022/03/21	22	14.69	6	14.55	14.35	16	6,696	0.24%
2022/03/18	6	14.37	2	14.45	14.35	4	7,648	0.05%
2022/03/17	2	14.35	2	14.60	14.30	0	7,767	0.00%
2022/03/16	2	14.40	5	14.55	14.40	-3	8,284	-0.04%
2022/03/15	22	14.43	0	0.00	14.10	22	8,879	0.25%
2022/03/14	8	14.82	0	0.00	14.75	8	9,054	0.09%
2022/03/11	0	0.00	34	15.27	15.40	-34	8,975	-0.38%
2022/03/10	2	14.25	2	13.60	14.50	0	8,787	0.00%
2022/03/09	2	13.25	4	13.25	13.20	-2	8,768	-0.02%
2022/03/08	34	13.13	2	13.15	13.05	32	8,868	0.36%
2022/03/07	0	0.00	1	12.90	12.90	-1	8,818	-0.01%
2022/03/02	0	0.00	12	13.53	13.65	-12	8,833	-0.14%
2022/02/25	3	13.65	0	0.00	13.45	3	8,895	0.03%
2022/02/22	0	0.00	2	14.00	13.90	-2	8,825	-0.02%
2022/02/21	3	14.27	0	0.00	14.35	3	8,801	0.03%
2022/02/18	3	14.30	0	0.00	14.40	3	8,798	0.03%
2022/02/17	0	0.00	10	14.69	14.45	-10	8,778	-0.11%
2022/02/16	11	14.80	0	0.00	14.70	11	8,769	0.13%
2022/02/15	0	0.00	1	14.55	14.45	-1	8,745	-0.01%
2022/02/14	0	0.00	1	14.10	14.10	-1	8,749	-0.01%
2022/02/08	0	0.00	2	14.20	14.50	-2	8,653	-0.02%
2022/02/07	2	13.35	2	13.75	14.40	0	8,637	0.00%
2022/01/26	4	14.23	0	0.00	14.15	4	8,577	0.05%
2022/01/25	0	0.00	5	14.10	14.10	-5	8,564	-0.06%
2022/01/24	0	0.00	1	14.00	14.50	-1	8,529	-0.01%
2022/01/21	5	14.60	0	0.00	14.55	5	8,479	0.06%
2022/01/18	0	0.00	8	15.45	15.40	-8	8,385	-0.10%
2022/01/17	1	14.95	0	0.00	16.15	1	8,281	0.01%
2022/01/13	0	0.00	1	15.25	15.15	-1	8,044	-0.01%
2022/01/12	8	15.50	2	15.75	15.50	6	7,967	0.08%
2022/01/11	0	0.00	1	15.90	15.40	-1	7,881	-0.01%
2022/01/10	5	15.93	2	16.25	16.20	3	7,734	0.04%
2022/01/07	3	17.03	25	16.70	16.60	-22	7,596	-0.29%
2022/01/06	15	17.99	1	18.20	18.05	14	7,325	0.19%
2022/01/05	32	19.57	1	20.05	18.95	31	7,129	0.43%
2022/01/03	8	19.16	1	19.00	18.85	7	6,724	0.10%
2021/12/30	11	20.20	23	20.30	20.30	-12	6,467	-0.19%
2021/12/29	2	20.20	6	20.17	20.40	-4	5,980	-0.07%
2021/12/28	1	19.00	1	19.30	19.30	0	5,674	0.00%
2021/12/27	10	19.95	3	19.67	19.70	7	5,504	0.13%
2021/12/24	3	19.60	12	19.55	19.70	-9	5,393	-0.17%
2021/12/23	3	19.17	2	19.10	19.25	1	5,230	0.02%
2021/12/22	7	19.04	8	19.19	19.15	-1	5,115	-0.02%
2021/12/21	8	17.79	50	17.55	18.60	-42	4,899	-0.86%
2021/12/20	0	0.00	7	17.91	17.70	-7	4,779	-0.15%
2021/12/17	5	18.53	22	18.69	18.30	-17	4,599	-0.37%
2021/12/16	23	18.65	26	18.92	18.80	-3	4,456	-0.07%
2021/12/15	8	18.94	77	19.09	19.10	-69	4,262	-1.62%
2021/12/14	26	19.65	20	19.73	20.20	6	3,860	0.16%
2021/12/10	4	16.88	10	16.55	16.95	-6	2,728	-0.22%
2021/12/09	1	15.40	51	15.37	15.45	-50	2,147	-2.33%
2021/12/08	3	14.05	3	13.97	14.05	0	1,511	0.00%
2021/12/06	0	0.00	24	12.70	12.70	-24	1,259	-1.91%
2021/12/03	1	12.75	1	12.70	12.65	0	1,244	0.00%
2021/12/02	1	12.35	2	12.70	13.00	-1	1,187	-0.08%
2021/11/25	3	12.88	1	12.90	12.85	2	982	0.20%
2021/11/15	3	12.25	0	0.00	12.20	3	852	0.35%
2021/11/11	0	0.00	2	12.20	12.20	-2	837	-0.24%
2021/11/10	2	11.95	0	0.00	12.05	2	812	0.25%
2021/11/08	0	0.00	2	12.00	12.10	-2	827	-0.24%
2021/11/04	2	11.98	1	12.15	11.95	1	823	0.12%
2021/11/03	1	12.00	1	12.15	11.95	0	815	0.00%
2021/11/02	1	11.85	0	0.00	11.90	1	809	0.12%
2021/10/27	0	0.00	1	11.90	12.00	-1	770	-0.13%
2021/10/19	0	0.00	10	11.30	11.40	-10	788	-1.27%
2021/10/15	0	0.00	1	11.40	11.30	-1	829	-0.12%
2021/10/08	0	0.00	2	10.90	11.40	-2	809	-0.25%
2021/10/07	2	10.40	2	10.55	10.65	0	772	0.00%
2021/10/01	2	10.85	5	11.08	10.75	-3	871	-0.34%
2021/09/30	2	10.80	10	10.85	10.85	-8	862	-0.93%
2021/09/28	0	0.00	2	10.75	10.90	-2	861	-0.23%
2021/09/27	0	0.00	2	10.50	10.65	-2	865	-0.23%
2021/09/24	4	10.38	2	10.50	10.35	2	877	0.23%
2021/09/22	2	10.30	2	10.40	10.30	0	930	0.00%
2021/09/17	2	10.45	2	10.50	10.50	0	945	0.00%
2021/09/16	2	10.50	0	0.00	10.50	2	954	0.21%
2021/09/15	0	0.00	2	10.65	10.65	-2	962	-0.21%
2021/09/14	2	10.45	0	0.00	10.55	2	969	0.21%
2021/09/10	0	0.00	2	10.60	10.60	-2	1,009	-0.20%
2021/09/09	0	0.00	2	10.40	10.40	-2	1,022	-0.20%
2021/09/08	2	10.25	0	0.00	10.15	2	1,028	0.19%
2021/09/07	2	10.35	2	10.45	10.40	0	1,037	0.00%
2021/09/03	2	10.50	2	10.65	10.55	0	1,074	0.00%
2021/09/01	2	10.65	2	10.75	10.70	0	1,095	0.00%
2021/08/31	2	10.55	2	10.75	10.70	0	1,100	0.00%
2021/08/30	2	10.65	0	0.00	10.70	2	1,121	0.18%
2021/08/23	0	0.00	1	10.40	10.55	-1	1,266	-0.08%
2021/08/20	0	0.00	1	10.45	10.20	-1	1,308	-0.08%
2021/08/19	2	10.30	0	0.00	10.30	2	1,370	0.15%
2021/08/18	2	10.15	2	10.45	10.50	0	1,479	0.00%
2021/08/17	4	10.60	0	0.00	10.40	4	1,506	0.27%
2021/08/16	1	10.70	1	10.65	10.65	0	1,518	0.00%
2021/08/12	3	11.15	0	0.00	11.15	3	1,520	0.20%
2021/08/11	0	0.00	192	11.62	11.50	-192	1,533	-12.52%	大賣/鉅額交易
2021/08/10	1	11.70	0	0.00	11.65	1	1,568	0.06%
2021/08/05	1	11.85	0	0.00	11.85	1	1,780	0.06%
2021/08/04	1	11.85	0	0.00	11.90	1	1,872	0.05%
2021/07/28	8	11.80	0	0.00	11.90	8	2,124	0.38%
2021/07/27	0	0.00	1	12.15	12.10	-1	2,195	-0.05%
2021/07/26	2	12.33	0	0.00	12.25	2	2,252	0.09%
2021/07/23	0	0.00	2	11.85	11.95	-2	2,278	-0.09%
2021/07/22	2	11.75	0	0.00	11.75	2	2,326	0.09%
2021/07/21	0	0.00	1	12.00	11.70	-1	2,378	-0.04%
2021/07/14	2	11.95	0	0.00	12.00	2	2,699	0.07%
2021/07/13	23	12.40	0	0.00	12.15	23	2,913	0.79%
2021/07/12	0	0.00	2	12.65	12.55	-2	2,946	-0.07%
2021/07/05	1	12.15	2	12.15	12.15	-1	3,328	-0.03%
2021/07/01	18	11.99	0	0.00	12.00	18	3,641	0.49%
2021/06/30	0	0.00	2	12.10	12.20	-2	3,673	-0.05%
2021/06/29	20	11.91	2	12.00	11.90	18	3,720	0.48%
2021/06/28	4	12.14	3	12.20	12.10	1	3,739	0.03%
2021/06/22	20	12.25	0	0.00	12.20	20	4,090	0.49%
2021/06/18	11	12.76	0	0.00	12.75	11	4,421	0.25%
2021/06/17	0	0.00	1	12.85	12.85	-1	4,820	-0.02%
2021/06/16	9	12.80	2	12.85	12.80	7	4,924	0.14%
2021/06/11	0	0.00	5	12.95	12.95	-5	5,117	-0.10%
2021/06/09	1	13.05	0	0.00	12.80	1	5,114	0.02%
2021/06/02	0	0.00	40	13.01	13.00	-40	5,089	-0.79%
2021/06/01	1	13.15	5	13.07	13.20	-4	5,080	-0.08%
2021/05/31	43	13.17	5	13.05	12.90	38	5,058	0.75%
2021/05/28	6	13.20	6	13.20	13.15	0	5,020	0.00%
2021/05/27	15	13.19	0	0.00	12.90	15	4,992	0.30%
2021/05/26	6	12.80	33	13.23	13.25	-27	4,940	-0.55%
2021/05/25	1	12.20	0	0.00	12.25	1	4,848	0.02%
2021/05/20	20	11.50	0	0.00	11.45	20	4,884	0.41%
2021/05/19	12	11.71	0	0.00	11.70	12	4,880	0.25%
2021/05/17	0	0.00	120	11.01	10.80	-120	4,852	-2.47%	大賣/鉅額交易
2021/05/14	15	12.18	0	0.00	11.90	15	4,802	0.31%
2021/05/13	106	11.59	5	12.20	12.25	101	4,726	2.14%	大買/鉅額交易
2021/05/12	1	11.90	0	0.00	11.80	1	4,666	0.02%
2021/05/11	1	13.40	0	0.00	13.00	1	4,585	0.02%
2021/05/10	2	13.70	2	14.03	14.05	0	4,508	0.00%
2021/05/07	1	13.40	0	0.00	13.45	1	4,449	0.02%
2021/05/05	1	12.55	0	0.00	12.90	1	4,423	0.02%
2021/05/04	1	13.00	25	12.85	12.75	-24	4,451	-0.54%
2021/05/03	0	0.00	1	13.80	13.65	-1	4,396	-0.02%
2021/04/29	25	14.56	0	0.00	14.25	25	4,354	0.57%
2021/04/28	6	14.30	25	14.45	14.45	-19	4,328	-0.44%
2021/04/27	0	0.00	16	14.58	14.50	-16	4,320	-0.37%
2021/04/26	0	0.00	7	14.36	14.40	-7	4,278	-0.16%
2021/04/23	0	0.00	10	14.08	14.35	-10	4,232	-0.24%
2021/04/22	0	0.00	62	14.38	14.00	-62	4,220	-1.47%
2021/04/21	5	14.60	0	0.00	14.55	5	4,150	0.12%
2021/04/20	32	14.78	0	0.00	14.85	32	4,164	0.77%
2021/04/19	21	15.25	29	14.51	15.10	-8	4,136	-0.19%
2021/04/15	0	0.00	7	14.04	14.05	-7	3,908	-0.18%
2021/04/14	2	13.98	20	13.52	14.00	-18	3,919	-0.46%
2021/04/13	22	14.72	15	14.28	14.15	7	3,905	0.18%
2021/04/12	15	14.27	10	14.55	14.70	5	3,861	0.13%
2021/04/09	11	14.46	20	14.15	14.15	-9	3,825	-0.24%
2021/04/08	12	14.50	20	14.40	14.40	-8	3,830	-0.21%
2021/04/07	30	13.93	18	14.54	14.75	12	3,766	0.32%
2021/04/06	1	13.55	0	0.00	13.65	1	3,785	0.03%
2021/04/01	10	13.65	5	13.71	13.60	5	4,140	0.12%
2021/03/31	0	0.00	10	13.85	13.80	-10	4,304	-0.23%
2021/03/30	1	13.90	19	13.78	13.80	-18	4,279	-0.42%
2021/03/29	18	13.94	22	13.95	13.90	-4	4,259	-0.09%
2021/03/26	10	13.05	1	13.05	13.95	9	4,131	0.22%
2021/03/25	0	13.80	31	13.06	13.05	-31	4,124	-0.75%
2021/03/24	9	13.07	6	13.35	13.35	3	4,184	0.07%
2021/03/23	22	13.66	37	13.29	13.10	-15	4,180	-0.36%
2021/03/22	33	13.71	59	13.33	14.10	-26	3,908	-0.67%
2021/03/19	52	12.56	100	12.53	12.85	-48	3,546	-1.35%
2021/03/18	40	12.28	10	12.30	12.30	30	3,497	0.86%
2021/03/17	65	12.28	0	0.00	12.50	65	3,543	1.83%
2021/03/12	0	0.00	2	11.45	11.45	-2	4,020	-0.05%
2021/03/11	10	11.40	0	0.00	11.45	10	4,040	0.25%
2021/03/08	0	0.00	5	11.45	11.45	-5	4,202	-0.12%
2021/02/24	5	11.90	0	0.00	11.90	5	4,303	0.12%
2021/02/22	10	12.10	10	12.00	12.00	0	4,300	0.00%
2021/02/19	10	11.75	10	11.95	11.95	0	4,272	0.00%
2021/02/05	10	11.20	10	11.30	11.35	0	4,270	0.00%
2021/02/04	0	0.00	2	11.45	11.35	-2	4,266	-0.05%
2021/02/03	20	11.30	20	11.40	11.50	0	4,258	0.00%
2021/02/02	30	11.30	0	0.00	11.40	30	4,244	0.71%
2021/02/01	79	11.55	0	0.00	11.25	79	4,234	1.87%
2021/01/29	1	11.60	0	0.00	11.50	1	4,222	0.02%
2021/01/28	0	0.00	4	11.85	11.85	-4	4,201	-0.10%
2021/01/26	10	12.00	0	0.00	11.80	10	4,159	0.24%
2021/01/22	0	0.00	2	11.40	11.15	-2	4,062	-0.05%
2021/01/20	6	11.10	3	11.60	11.05	3	4,009	0.07%
2021/01/13	1	12.75	13	12.87	12.70	-12	3,945	-0.30%
2021/01/12	2	12.38	6	12.30	12.65	-4	3,857	-0.10%
2021/01/11	16	12.03	10	12.15	12.15	6	3,791	0.16%
2021/01/08	10	12.05	10	11.90	11.90	0	3,764	0.00%
2021/01/06	1	12.05	0	0.00	11.90	1	3,686	0.03%
2021/01/04	0	0.00	31	13.20	13.10	-31	3,512	-0.88%
2020/12/31	42	13.19	0	0.00	13.20	42	3,432	1.22%
2020/12/30	0	0.00	10	12.98	12.90	-10	3,356	-0.30%
2020/12/29	22	13.30	5	13.15	13.20	17	3,275	0.52%
2020/12/28	31	12.92	3	13.15	13.55	28	3,069	0.91%
2020/12/25	21	12.33	0	0.00	12.35	21	2,664	0.79%
2020/12/21	0	0.00	10	12.00	11.95	-10	2,337	-0.43%
2020/12/18	0	0.00	4	12.13	11.85	-4	2,268	-0.18%
2020/12/17	0	0.00	44	11.61	11.70	-44	2,167	-2.03%
2020/12/16	1	11.40	9	11.55	11.25	-8	2,131	-0.38%
2020/12/10	7	11.88	3	12.07	12.00	4	1,874	0.21%
2020/12/09	6	11.58	1	10.65	11.85	5	1,612	0.31%
2020/12/08	1	10.20	10	10.21	10.80	-9	1,382	-0.65%
2020/12/07	2	10.00	12	9.97	9.97	-10	1,281	-0.78%
2020/12/03	2	9.93	1	10.05	9.95	1	1,269	0.08%
2020/12/02	1	9.95	4	10.10	10.20	-3	1,232	-0.24%
2020/12/01	5	9.76	1	9.85	9.94	4	1,124	0.36%
2020/11/27	1	9.64	20	9.63	9.64	-19	1,048	-1.81%
2020/11/26	0	0.00	5	9.48	9.49	-5	1,008	-0.50%
2020/11/24	1	9.42	50	9.45	9.44	-49	1,004	-4.88%
2020/11/23	0	0.00	2	9.52	9.50	-2	992	-0.20%
2020/11/19	21	9.40	0	0.00	9.40	21	946	2.22%
2020/11/16	5	9.15	0	0.00	9.12	5	922	0.54%
2020/11/13	2	9.39	0	0.00	9.35	2	927	0.22%
2020/11/11	0	0.00	60	8.95	8.96	-60	997	-6.02%
2020/11/06	0	0.00	23	8.91	8.99	-23	1,021	-2.25%
2020/11/05	14	8.89	0	0.00	8.90	14	1,028	1.36%
2020/11/04	46	8.91	0	0.00	8.91	46	1,029	4.47%
2020/11/03	0	0.00	1	8.94	8.94	-1	1,033	-0.10%
2020/10/29	1	8.91	0	0.00	8.89	1	1,065	0.09%
2020/10/28	2	8.97	1	8.97	8.95	1	1,073	0.09%
2020/10/26	1	9.05	0	0.00	9.06	1	1,123	0.09%
2020/10/23	2	9.22	1	9.22	9.15	1	1,137	0.09%
2020/10/22	1	9.42	47	9.28	9.42	-46	1,115	-4.12%
2020/10/20	20	8.79	1	8.79	8.79	19	1,073	1.77%
2020/10/14	0	0.00	40	8.90	8.91	-40	1,086	-3.68%
2020/10/13	10	8.66	0	0.00	8.96	10	1,098	0.91%
2020/10/12	58	8.90	0	0.00	8.78	58	1,098	5.28%
2020/10/08	3	9.00	0	0.00	8.94	3	1,108	0.27%
2020/10/07	20	8.89	0	0.00	8.95	20	1,106	1.81%
2020/09/28	1	9.01	13	9.00	8.99	-12	1,182	-1.01%
2020/09/25	13	9.06	0	0.00	8.95	13	1,205	1.08%
2020/09/24	0	0.00	3	9.06	9.10	-3	1,205	-0.25%
2020/09/22	1	9.38	0	0.00	9.34	1	1,302	0.08%
2020/09/21	1	9.43	16	9.46	9.48	-15	1,353	-1.11%
2020/09/18	0	0.00	1	9.30	9.45	-1	1,395	-0.07%
2020/09/16	1	9.21	1	9.29	9.22	0	1,381	0.00%
2020/09/15	1	9.18	0	0.00	9.20	1	1,385	0.07%
2020/09/14	0	0.00	1	9.26	9.25	-1	1,389	-0.07%
2020/09/11	0	0.00	180	9.36	9.19	-180	1,390	-12.94%	大賣/鉅額交易
2020/09/04	1	9.23	0	0.00	9.27	1	1,327	0.08%
2020/09/03	1	9.33	0	0.00	9.33	1	1,332	0.08%
2020/09/02	19	9.31	0	0.00	9.31	19	1,320	1.44%
2020/09/01	5	9.31	0	0.00	9.35	5	1,341	0.37%
2020/08/28	55	9.18	0	0.00	9.21	55	1,413	3.89%
2020/08/26	10	9.21	0	0.00	9.20	10	1,409	0.71%
2020/08/25	15	9.19	0	0.00	9.19	15	1,410	1.06%
2020/08/24	75	9.14	0	0.00	9.13	75	1,406	5.33%
2020/08/20	1	9.40	130	9.02	9.00	-129	1,409	-9.15%	大賣/鉅額交易
2020/08/19	1	9.50	1	9.58	9.44	0	1,387	0.00%
2020/08/18	5	9.65	6	9.69	9.72	-1	1,366	-0.07%
2020/08/17	0	0.00	1	9.32	9.50	-1	1,294	-0.08%
2020/08/14	7	9.02	2	9.11	9.15	5	1,249	0.40%
2020/08/13	54	9.07	0	0.00	9.04	54	1,253	4.31%
2020/08/07	14	9.22	0	0.00	9.22	14	1,298	1.08%
2020/08/06	23	9.33	1	9.45	9.28	22	1,310	1.68%
2020/08/05	60	9.34	0	0.00	9.30	60	1,306	4.59%
2020/08/03	1	9.37	0	0.00	9.31	1	1,311	0.08%
2020/07/31	1	9.49	0	0.00	9.48	1	1,310	0.08%
2020/07/30	5	9.35	5	9.60	9.65	0	1,308	0.00%
2020/07/29	0	0.00	50	9.60	9.60	-50	1,267	-3.95%
2020/07/28	10	9.18	3	8.91	8.95	7	1,255	0.56%
2020/07/27	5	9.17	0	0.00	9.17	5	1,267	0.39%
2020/07/24	35	9.40	3	9.33	9.34	32	1,316	2.43%
2020/07/23	25	9.42	0	0.00	9.45	25	1,325	1.89%
2020/07/20	0	0.00	3	9.32	9.50	-3	1,324	-0.23%
2020/07/10	5	9.80	0	0.00	9.80	5	1,503	0.33%
2020/07/07	0	0.00	5	10.15	10.10	-5	1,465	-0.34%
2020/07/06	7	10.20	0	0.00	10.15	7	1,459	0.48%
2020/07/02	3	10.20	3	10.20	10.15	0	1,448	0.00%
2020/06/29	0	0.00	4	9.28	10.05	-4	1,280	-0.31%
2020/06/24	2	9.17	2	9.17	9.17	0	1,225	0.00%
2020/06/23	7	9.28	0	0.00	9.22	7	1,235	0.57%
2020/06/22	2	9.26	0	0.00	9.26	2	1,236	0.16%
2020/06/17	0	0.00	2	9.31	9.30	-2	1,244	-0.16%
2020/06/16	0	0.00	10	9.22	9.23	-10	1,262	-0.79%
2020/06/12	2	9.23	0	0.00	9.29	2	1,316	0.15%
2020/06/11	0	0.00	140	9.76	9.52	-140	1,329	-10.53%	大賣/鉅額交易
2020/06/08	0	0.00	10	10.00	9.99	-10	1,403	-0.71%
2020/06/05	20	10.35	11	10.35	10.25	9	1,390	0.65%
2020/06/04	0	0.00	2	9.69	9.98	-2	1,353	-0.15%
2020/06/02	42	9.50	2	9.55	9.54	40	1,361	2.94%
2020/05/29	6	9.38	3	9.42	9.38	3	1,370	0.22%
2020/05/28	33	9.52	0	0.00	9.43	33	1,379	2.39%
2020/05/27	5	9.55	0	0.00	9.57	5	1,385	0.36%
2020/05/26	70	9.62	0	0.00	9.62	70	1,394	5.02%
2020/05/12	0	0.00	1	9.89	9.88	-1	1,359	-0.07%
2020/04/29	1	9.98	5	10.40	10.40	-4	1,407	-0.28%
2020/04/20	0	0.00	10	9.90	9.82	-10	1,554	-0.64%
2020/04/17	15	9.94	11	9.96	9.81	4	1,546	0.26%
2020/04/16	21	9.82	15	9.86	9.86	6	1,494	0.40%
2020/04/15	0	0.00	3	8.97	8.97	-3	1,432	-0.21%
2020/04/14	0	8.32	0	0.00	8.16	0	1,411	0.00%
2020/04/06	20	7.40	1	7.58	7.56	19	1,408	1.35%
2020/04/01	11	7.27	0	0.00	7.32	11	1,426	0.77%
2020/03/30	0	0.00	2	7.14	7.20	-2	1,424	-0.14%
2020/03/27	2	7.21	2	7.31	7.10	0	1,424	0.00%
2020/03/26	2	7.02	12	7.00	7.11	-10	1,412	-0.71%
2020/03/25	2	7.12	7	7.14	7.02	-5	1,413	-0.35%
2020/03/24	2	6.57	2	6.69	6.80	0	1,412	0.00%
2020/03/18	1	6.51	2	6.66	6.75	-1	1,368	-0.07%
2020/03/17	5	6.66	0	0.00	6.50	5	1,359	0.37%
2020/03/16	6	7.41	2	7.15	7.16	4	1,354	0.30%
2020/03/13	2	7.31	2	7.43	7.55	0	1,343	0.00%
2020/03/12	2	8.60	100	8.52	8.12	-98	1,300	-7.54%
2020/03/11	20	9.18	15	9.09	8.90	5	1,281	0.39%
2020/03/10	80	8.85	2	8.87	9.11	78	1,275	6.11%
2020/03/09	22	9.56	1	9.30	9.30	21	1,259	1.67%
2020/03/06	2	9.90	1	9.99	9.97	1	1,257	0.08%
2020/03/05	0	0.00	2	10.15	10.15	-2	1,292	-0.15%
2020/03/03	1	10.00	1	10.05	10.05	0	1,337	0.00%
2020/03/02	2	9.91	2	10.00	9.91	0	1,431	0.00%
2020/02/27	12	10.15	0	0.00	10.05	12	1,485	0.81%
2020/02/25	5	10.35	150	10.35	10.40	-145	1,550	-9.35%	大賣/鉅額交易
2020/02/24	11	10.65	0	0.00	10.55	11	1,537	0.72%
2020/02/21	21	10.80	1	10.85	10.80	20	1,537	1.30%
2020/02/19	61	10.79	1	10.85	10.80	60	1,539	3.90%
2020/02/18	10	10.80	0	0.00	10.85	10	1,534	0.65%
2020/02/14	30	10.95	0	0.00	10.90	30	1,549	1.94%
2020/02/13	11	11.10	1	11.15	11.00	10	1,546	0.65%
2020/02/12	0	0.00	13	11.11	11.10	-13	1,553	-0.84%
2020/02/11	10	11.15	0	0.00	11.25	10	1,566	0.64%
2020/02/10	2	10.60	2	10.63	11.25	0	1,596	0.00%
2020/02/07	3	10.67	1	10.70	10.65	2	1,712	0.12%
2020/02/05	1	10.80	0	0.00	10.60	1	1,709	0.06%
2020/02/04	1	10.25	1	10.40	10.80	0	1,701	0.00%
2020/02/03	2	10.20	10	10.40	10.30	-8	1,687	-0.47%
2020/01/31	0	0.00	2	11.15	11.25	-2	1,657	-0.12%
2020/01/30	4	11.20	12	11.25	11.40	-8	1,648	-0.49%
2020/01/20	3	12.30	0	0.00	12.35	3	1,590	0.19%
2020/01/17	10	12.65	30	12.65	12.65	-20	1,584	-1.26%
2020/01/16	0	0.00	1	12.35	12.45	-1	1,477	-0.07%
2020/01/10	20	12.30	0	0.00	12.30	20	1,466	1.36%
2020/01/09	1	11.95	7	12.11	12.20	-6	1,450	-0.41%
2020/01/08	5	12.00	0	0.00	12.00	5	1,447	0.35%
2020/01/03	1	12.25	0	0.00	12.05	1	1,682	0.06%
2019/12/30	1	12.30	0	0.00	12.30	1	1,685	0.06%
2019/12/27	0	0.00	4	12.33	12.45	-4	1,685	-0.24%
2019/12/25	1	12.15	0	0.00	12.10	1	1,661	0.06%
2019/12/24	3	12.20	1	12.30	12.25	2	1,668	0.12%
2019/12/18	1	12.25	0	0.00	12.25	1	1,676	0.06%
2019/12/16	0	0.00	1	12.30	12.20	-1	1,675	-0.06%
2019/12/12	0	0.00	1	12.15	12.10	-1	1,657	-0.06%
2019/12/11	1	12.25	1	12.15	12.15	0	1,650	0.00%
2019/12/05	1	12.50	1	12.50	12.50	0	1,626	0.00%
2019/12/03	1	12.65	0	0.00	12.65	1	1,645	0.06%
2019/11/29	0	0.00	2	12.55	12.45	-2	1,651	-0.12%
2019/11/27	2	12.85	7	12.74	12.85	-5	1,610	-0.31%
2019/11/26	8	12.44	3	12.35	12.35	5	1,508	0.33%
2019/11/25	2	12.43	54	12.50	12.65	-52	1,444	-3.60%
2019/11/22	1	11.90	0	0.00	11.90	1	1,376	0.07%
2019/11/20	0	0.00	1	12.05	12.10	-1	1,380	-0.07%
2019/11/18	1	11.95	0	0.00	11.95	1	1,373	0.07%
2019/11/14	3	12.05	0	0.00	11.85	3	1,374	0.22%
2019/11/12	1	12.05	1	12.10	12.05	0	1,365	0.00%
2019/11/11	1	12.05	0	0.00	11.95	1	1,365	0.07%
2019/11/06	76	12.37	16	12.56	13.00	60	1,290	4.65%
2019/11/04	10	11.90	1	12.00	11.95	9	1,168	0.77%
2019/10/28	1	12.05	0	0.00	11.95	1	1,233	0.08%
2019/10/24	1	12.25	0	0.00	12.25	1	1,276	0.08%
2019/10/23	0	0.00	10	12.30	12.25	-10	1,341	-0.75%
2019/10/21	0	0.00	13	12.40	12.40	-13	1,740	-0.75%
2019/10/17	0	0.00	7	12.35	12.30	-7	1,732	-0.40%
2019/10/14	0	0.00	9	12.85	12.50	-9	1,731	-0.52%
2019/10/09	10	12.65	3	12.90	12.80	7	1,682	0.42%
2019/10/08	0	0.00	1	12.00	12.15	-1	1,540	-0.06%
2019/10/07	1	11.50	1	11.65	11.55	0	1,529	0.00%
2019/10/03	0	0.00	20	11.55	11.65	-20	1,535	-1.30%
2019/09/27	1	11.70	1	11.70	11.70	0	1,554	0.00%
2019/09/26	1	11.95	0	0.00	11.80	1	1,555	0.06%
2019/09/23	0	0.00	1	12.25	12.35	-1	1,545	-0.06%
2019/09/20	0	0.00	1	12.35	12.25	-1	1,556	-0.06%
2019/09/18	1	12.10	1	12.25	12.25	0	1,560	0.00%
2019/09/17	0	0.00	5	12.25	12.05	-5	1,563	-0.32%
2019/09/16	1	12.20	0	0.00	12.15	1	1,562	0.06%
2019/09/06	0	0.00	5	12.60	12.40	-5	1,560	-0.32%
2019/09/05	0	0.00	10	12.55	12.50	-10	1,568	-0.64%
2019/09/04	20	12.48	2	12.70	12.70	18	1,545	1.16%
2019/09/03	10	12.05	0	0.00	12.00	10	1,499	0.67%
2019/09/02	0	0.00	4	11.99	12.15	-4	1,503	-0.27%
2019/08/30	0	0.00	5	11.80	11.80	-5	1,493	-0.33%
2019/08/28	6	11.70	5	11.80	11.70	1	1,509	0.07%
2019/08/27	5	11.70	0	0.00	11.65	5	1,534	0.33%
2019/08/23	3	11.90	1	12.05	11.85	2	1,623	0.12%
2019/08/22	1	11.90	0	0.00	12.00	1	1,677	0.06%
2019/08/19	0	0.00	6	11.89	12.20	-6	1,682	-0.36%
2019/08/16	0	0.00	1.3	11.74	11.80	-1.3	1,676	-0.08%
2019/08/15	0	0.00	80	11.56	11.55	-80	1,672	-4.78%
2019/08/14	30	11.85	0	0.00	11.75	30	1,674	1.79%
2019/08/13	1	11.80	0	0.00	11.80	1	1,670	0.06%
2019/08/12	50	11.90	12	11.88	11.90	38	1,679	2.26%
2019/08/08	1	11.80	0	0.00	11.80	1	1,667	0.06%
2019/08/07	10	11.80	0	0.00	11.75	10	1,665	0.60%
2019/08/02	2	12.05	0	0.00	12.15	2	1,649	0.12%
2019/08/01	1	12.50	0	0.00	12.50	1	1,645	0.06%
2019/07/31	0	0.00	1	12.70	12.65	-1	1,641	-0.06%
2019/07/30	2	12.60	1	12.45	12.45	1	1,631	0.06%
2019/07/29	5	12.86	17	12.90	12.85	-12	1,608	-0.75%
2019/07/26	1	13.15	0	0.00	13.15	1	1,571	0.06%
2019/07/25	10	13.44	1	13.40	13.15	9	1,544	0.58%
2019/07/24	29	13.60	14	13.67	13.60	15	1,482	1.01%
2019/07/23	15	12.42	2	13.05	13.20	13	1,278	1.02%
2019/07/19	0	0.00	5	11.95	11.80	-5	1,103	-0.45%
2019/07/18	5	11.85	0	0.00	11.85	5	1,116	0.45%
2019/07/03	1	12.10	0	0.00	12.00	1	1,258	0.08%
2019/06/27	0	0.00	1	11.90	11.90	-1	1,395	-0.07%
2019/06/25	1	11.70	1	11.85	11.60	0	1,420	0.00%
2019/06/24	1	11.70	0	0.00	11.85	1	1,435	0.07%
2019/06/21	0	0.00	5	11.95	11.85	-5	1,525	-0.33%
2019/06/20	5	11.85	0	0.00	11.90	5	1,589	0.31%
2019/06/19	3	11.85	2	11.88	11.85	1	1,656	0.06%
2019/06/18	1	11.80	0	0.00	11.85	1	1,683	0.06%
2019/06/13	0	0.00	1	12.05	12.20	-1	1,915	-0.05%
2019/06/11	0	0.00	5	11.95	11.85	-5	1,998	-0.25%
2019/06/10	1	12.05	11	12.12	12.15	-10	2,212	-0.45%
2019/06/05	1	12.15	31	12.30	12.25	-30	2,323	-1.29%
2019/06/04	1	12.10	2	12.10	12.10	-1	2,376	-0.04%
2019/06/03	10	12.25	10	12.25	12.25	0	2,389	0.00%
2019/05/31	12	12.47	0	0.00	12.50	12	2,381	0.50%
2019/05/30	10	12.00	20	11.85	11.80	-10	2,339	-0.43%
2019/05/29	30	11.68	1	11.20	12.10	29	2,382	1.22%
2019/05/28	0	0.00	1	10.90	11.00	-1	2,364	-0.04%
2019/05/27	1	10.65	0	0.00	10.60	1	2,405	0.04%
2019/05/24	1	10.60	1	10.85	10.90	0	2,470	0.00%
2019/05/17	1	11.15	0	0.00	10.85	1	3,348	0.03%
2019/05/14	0	0.00	1	11.30	11.40	-1	4,398	-0.02%
2019/05/09	6	11.63	1	11.80	11.30	5	4,471	0.11%
2019/05/08	1	11.55	1	11.65	11.65	0	4,487	0.00%
2019/05/06	2	11.70	2	11.83	11.75	0	4,504	0.00%
2019/05/02	1	12.00	0	0.00	12.10	1	4,588	0.02%
2019/04/30	2	11.90	0	0.00	11.95	2	4,589	0.04%
2019/04/29	0	0.00	15	12.05	11.75	-15	4,624	-0.32%
2019/04/26	1	12.05	0	0.00	12.05	1	4,618	0.02%
2019/04/24	5	12.60	0	0.00	12.50	5	4,648	0.11%
2019/04/22	2	12.95	100	12.95	12.90	-98	4,647	-2.11%
2019/04/19	1	12.90	1	13.00	13.00	0	4,687	0.00%
2019/04/18	0	0.00	1	13.15	12.90	-1	4,800	-0.02%
2019/04/16	1	13.15	11	13.25	13.25	-10	4,915	-0.20%
2019/04/15	0	0.00	1	13.40	13.40	-1	4,931	-0.02%
2019/04/11	1	13.25	44	13.10	13.15	-43	4,925	-0.87%
2019/04/10	0	0.00	2	13.50	13.50	-2	4,916	-0.04%
2019/04/09	11	13.68	10	13.62	13.60	1	4,917	0.02%
2019/04/02	1	13.40	0	0.00	13.35	1	4,895	0.02%
2019/04/01	10	13.55	0	0.00	13.55	10	4,882	0.20%
2019/03/28	1	13.20	1	13.15	13.15	0	4,824	0.00%
2019/03/26	1	13.50	1	13.55	13.45	0	4,811	0.00%
2019/03/25	1	13.35	0	0.00	13.05	1	4,727	0.02%
2019/03/21	0	0.00	10	13.90	13.85	-10	4,603	-0.22%
2019/03/20	2	13.98	1	13.95	13.90	1	4,620	0.02%
2019/03/19	3	13.90	0	0.00	13.70	3	4,517	0.07%
2019/03/15	0	0.00	1	13.80	13.75	-1	4,508	-0.02%
2019/03/14	1	13.55	1	13.65	13.55	0	4,478	0.00%
2019/03/13	1	14.00	3	14.00	13.55	-2	4,484	-0.04%
2019/03/11	0	0.00	1	13.60	13.50	-1	4,215	-0.02%
2019/03/07	1	13.45	0	0.00	13.35	1	4,495	0.02%
2019/03/06	100	13.65	10	13.70	13.50	90	4,560	1.97%
2019/03/04	20	13.70	11	13.75	13.75	9	4,615	0.19%
2019/02/27	1	13.40	0	0.00	13.40	1	4,559	0.02%
2019/02/26	0	0.00	2	13.70	13.60	-2	4,549	-0.04%
2019/02/25	8	13.91	0	0.00	13.75	8	4,624	0.17%
2019/02/22	1	13.90	8	13.86	13.90	-7	4,631	-0.15%
2019/02/21	45	14.26	31	14.33	14.20	14	4,791	0.29%
2019/02/20	10	13.40	28	13.49	13.80	-18	4,419	-0.41%
2019/02/19	35	13.65	3	13.45	13.40	32	4,383	0.73%
2019/02/18	5	13.41	3	13.37	13.30	2	4,282	0.05%
2019/02/15	15	13.56	14	13.13	13.50	1	4,257	0.02%
2019/02/14	27	12.71	28	13.27	13.30	-1	3,899	-0.03%
2019/02/13	0	0.00	8	11.96	12.10	-8	3,326	-0.24%
2019/02/12	0	0.00	10	11.80	11.85	-10	3,301	-0.30%
2019/02/11	10	11.95	1	11.90	11.60	9	3,355	0.27%
2019/01/30	1	11.55	1	11.60	11.60	0	3,357	0.00%
2019/01/28	0	0.00	2	11.95	12.00	-2	3,462	-0.06%
2019/01/25	1	12.00	0	0.00	11.95	1	3,530	0.03%
2019/01/23	0	0.00	16	12.18	11.95	-16	3,627	-0.44%
2019/01/21	11	12.09	1	12.15	12.00	10	3,609	0.28%
2019/01/18	1	11.80	0	0.00	11.85	1	3,631	0.03%
2019/01/11	1	12.00	0	0.00	11.85	1	3,767	0.03%
2019/01/09	10	12.35	10	12.00	12.10	0	3,700	0.00%
2019/01/08	0	0.00	1	11.90	11.95	-1	3,617	-0.03%
2019/01/04	1	11.05	22	11.15	11.20	-21	3,657	-0.57%
2019/01/02	0	0.00	61	11.46	11.40	-61	3,756	-1.62%
2018/12/27	10	11.15	0	0.00	11.15	10	3,805	0.26%
2018/12/26	0	0.00	1	11.10	10.95	-1	3,822	-0.03%
2018/12/25	2	11.23	11	11.35	11.15	-9	3,873	-0.23%
2018/12/24	0	0.00	11	11.29	11.25	-11	3,960	-0.28%
2018/12/22	10	11.00	0	0.00	11.05	10	4,167	0.24%
2018/12/21	41	11.11	11	11.26	11.25	30	4,641	0.65%
2018/12/20	1	11.40	0	0.00	11.15	1	4,676	0.02%
2018/12/19	2	11.55	1	11.45	11.45	1	4,823	0.02%
2018/12/18	1	11.45	1	11.55	11.45	0	4,927	0.00%
2018/12/14	1	11.70	6	11.70	11.70	-5	4,984	-0.10%
2018/12/13	1	11.95	1	12.10	11.90	0	4,992	0.00%
2018/12/12	0	0.00	1	11.85	11.90	-1	4,985	-0.02%
2018/12/11	6	11.53	1	11.80	11.50	5	4,952	0.10%
2018/12/10	2	11.53	41	11.66	11.50	-39	5,190	-0.75%
2018/12/07	0	0.00	1	11.95	11.80	-1	5,337	-0.02%
2018/12/06	61	11.56	1	11.50	11.45	60	5,373	1.12%
2018/12/05	2	12.10	1	12.25	12.25	1	5,403	0.02%
2018/12/04	0	0.00	2	12.55	12.45	-2	5,557	-0.04%
2018/12/03	40	12.29	24	12.49	12.45	16	5,681	0.28%
2018/11/30	11	12.53	1	12.45	12.10	10	5,737	0.17%
2018/11/29	2	12.43	2	12.38	12.55	0	5,547	0.00%
2018/11/28	0	0.00	1	12.15	12.15	-1	5,492	-0.02%
2018/11/27	0	0.00	1	11.75	11.85	-1	5,488	-0.02%
2018/11/26	1	11.70	0	0.00	11.60	1	5,495	0.02%
2018/11/23	21	11.51	0	0.00	11.60	21	5,515	0.38%
2018/11/22	31	12.00	58	12.09	11.70	-27	5,509	-0.49%
2018/11/21	27	11.98	1	12.20	12.00	26	5,440	0.48%
2018/11/20	10	12.30	39	12.04	12.15	-29	5,402	-0.54%
2018/11/19	0	0.00	3	11.33	11.60	-3	5,232	-0.06%
2018/11/16	4	11.50	1	11.50	11.25	3	5,282	0.06%
2018/11/14	1	11.05	11	11.00	11.00	-10	5,706	-0.18%
2018/11/13	0	0.00	2	10.55	10.75	-2	5,712	-0.04%
2018/11/12	2	10.80	1	10.90	10.75	1	5,819	0.02%
2018/11/08	1	11.30	1	11.50	11.10	0	6,657	0.00%
2018/11/07	1	11.10	0	0.00	11.10	1	6,825	0.01%
2018/11/06	5	11.07	17	11.24	11.00	-12	7,162	-0.17%
2018/11/02	0	0.00	15	10.50	10.60	-15	7,525	-0.20%
2018/11/01	0	0.00	10	10.30	10.25	-10	7,496	-0.13%
2018/10/31	50	10.15	51	10.05	10.20	-1	7,509	-0.01%
2018/10/30	2	9.49	2	9.62	9.80	0	7,544	0.00%
2018/10/26	35	10.22	20	10.00	9.60	15	7,602	0.20%
2018/10/25	1	10.50	20	10.35	9.95	-19	7,731	-0.25%
2018/10/24	6	11.09	1	11.20	11.05	5	7,651	0.07%
2018/10/23	21	11.33	1	11.40	11.05	20	7,627	0.26%
2018/10/22	0	0.00	1	11.40	11.35	-1	7,663	-0.01%
2018/10/19	5	11.10	10	11.05	11.15	-5	7,666	-0.07%
2018/10/18	10	11.35	0	0.00	11.20	10	7,659	0.13%
2018/10/17	9	11.43	8	11.29	11.10	1	7,625	0.01%
2018/10/16	1	10.85	1	11.30	11.20	0	7,669	0.00%
2018/10/15	1	11.20	3	11.52	11.40	-2	7,714	-0.03%
2018/10/12	11	11.52	2	11.30	11.40	9	7,700	0.12%
2018/10/11	18	11.57	0	0.00	11.55	18	7,646	0.24%
2018/10/08	10	13.00	0	0.00	13.00	10	7,590	0.13%
2018/10/05	11	13.21	0	0.00	12.85	11	7,612	0.14%
2018/10/04	5	13.80	0	0.00	13.75	5	7,692	0.06%
2018/10/03	8	14.14	0	0.00	14.00	8	7,693	0.10%
2018/10/02	2	14.43	7	14.52	14.40	-5	7,712	-0.06%
2018/10/01	7	14.61	0	0.00	14.60	7	7,767	0.09%
2018/09/28	6	14.18	1	14.45	14.75	5	7,659	0.07%
2018/09/27	0	0.00	1	13.95	13.90	-1	7,228	-0.01%
2018/09/26	1	13.85	4	13.85	13.85	-3	7,241	-0.04%
2018/09/25	0	0.00	3	13.58	13.65	-3	7,153	-0.04%
2018/09/21	2	13.10	3	13.28	13.25	-1	7,089	-0.01%
2018/09/20	3	13.18	0	0.00	13.15	3	7,071	0.04%
2018/09/19	1	13.40	4	13.48	13.40	-3	7,074	-0.04%
2018/09/18	1	13.35	5	13.50	13.30	-4	7,094	-0.06%
2018/09/17	11	13.65	0	0.00	13.65	11	7,134	0.15%
2018/09/14	32	13.66	47	13.72	13.85	-15	7,143	-0.21%
2018/09/13	15	13.57	2	13.75	13.85	13	7,001	0.19%
2018/09/12	1	12.20	2	12.38	12.60	-1	6,890	-0.01%
2018/09/11	0	0.00	3	12.38	12.50	-3	7,002	-0.04%
2018/09/10	13	12.90	0	0.00	12.00	13	7,069	0.18%
2018/09/07	8	13.85	15	13.70	13.30	-7	7,256	-0.10%
2018/09/06	1	14.80	0	0.00	14.20	1	7,189	0.01%
2018/09/05	1	15.00	4	15.21	15.00	-3	7,131	-0.04%
2018/09/04	1	14.85	1	15.05	15.00	0	7,254	0.00%
2018/09/03	3	15.00	0	0.00	14.90	3	7,778	0.04%
2018/08/31	21	15.29	1	15.35	15.35	20	8,133	0.25%
2018/08/30	1	15.35	2	15.53	15.25	-1	8,257	-0.01%
2018/08/29	1	15.40	10	15.25	15.30	-9	8,471	-0.11%
2018/08/28	1	15.35	5	15.40	15.25	-4	8,573	-0.05%
2018/08/27	1	15.30	2	15.43	15.40	-1	8,625	-0.01%
2018/08/24	0	0.00	2	15.25	15.25	-2	8,703	-0.02%
2018/08/23	2	15.35	0	0.00	15.25	2	8,753	0.02%
2018/08/22	8	15.58	0	0.00	15.60	8	8,874	0.09%
2018/08/21	6	15.58	152	15.66	15.95	-146	8,914	-1.64%	大賣/鉅額交易
2018/08/20	4	15.03	8	15.05	15.20	-4	8,707	-0.05%
2018/08/17	7	15.52	10	15.35	15.30	-3	9,062	-0.03%
2018/08/16	130	15.52	6	15.44	15.80	124	9,272	1.34%	大買/鉅額交易
2018/08/15	14	15.43	5	15.43	15.30	9	8,860	0.10%
2018/08/14	27	15.58	22	15.32	15.65	5	9,143	0.05%
2018/08/13	21	15.15	16	15.11	15.50	5	9,031	0.06%
2018/08/10	54	15.10	5	15.06	15.25	49	8,692	0.56%
2018/08/09	25	14.20	3	14.50	14.55	22	8,364	0.26%
2018/08/08	21	14.60	20	14.60	14.35	1	8,377	0.01%
2018/08/07	2	14.35	3	14.50	14.60	-1	8,412	-0.01%
2018/08/06	3	14.57	2	14.78	14.40	1	8,487	0.01%
2018/08/03	2	14.80	0	0.00	14.60	2	8,526	0.02%
2018/08/02	1	14.80	25	14.80	14.65	-24	8,586	-0.28%
2018/08/01	13	15.02	16	15.14	15.10	-3	8,814	-0.03%
2018/07/30	1	14.30	5	14.32	14.40	-4	8,857	-0.05%
2018/07/27	13	14.69	11	14.80	14.60	2	8,867	0.02%
2018/07/26	0	0.00	22	14.60	14.45	-22	8,972	-0.25%
2018/07/24	0	0.00	1	14.15	14.55	-1	9,186	-0.01%
2018/07/23	1	14.25	0	0.00	13.90	1	9,185	0.01%
2018/07/20	6	14.33	0	0.00	14.40	6	9,219	0.07%
2018/07/19	1	14.50	2	14.63	14.65	-1	9,266	-0.01%
2018/07/18	13	14.60	3	14.55	14.50	10	9,384	0.11%
2018/07/17	12	14.85	0	0.00	14.40	12	9,437	0.13%
2018/07/16	4	14.86	3	14.95	14.90	1	9,511	0.01%
2018/07/13	1	14.75	0	0.00	14.80	1	9,523	0.01%
2018/07/12	3	14.47	5	14.62	14.55	-2	9,516	-0.02%
2018/07/10	3	13.92	24	14.20	14.50	-21	9,463	-0.22%
2018/07/09	37	14.06	20	14.40	14.00	17	9,512	0.18%
2018/07/06	7	15.25	2	15.50	15.35	5	10,175	0.05%
2018/07/05	1	15.90	51	15.87	15.70	-50	10,284	-0.49%
2018/07/04	2	16.03	2	16.30	16.00	0	10,408	0.00%
2018/07/03	12	16.07	0	0.00	16.05	12	10,391	0.12%
2018/07/02	2	16.85	2	17.10	16.65	0	10,387	0.00%
2018/06/29	0	0.00	12	16.70	16.75	-12	10,472	-0.11%
2018/06/28	2	16.40	1	16.65	16.50	1	10,652	0.01%
2018/06/27	2	16.80	1	16.70	16.50	1	10,866	0.01%
2018/06/26	4	16.58	2	16.75	16.60	2	10,954	0.02%
2018/06/22	9	17.70	7	17.45	17.35	2	10,985	0.02%
2018/06/21	2	17.80	1	17.75	17.65	1	10,960	0.01%
2018/06/20	7	17.96	5	18.27	17.80	2	11,059	0.02%
2018/06/19	1	18.55	10	18.75	18.35	-9	11,059	-0.08%
2018/06/15	2	18.80	6	18.80	18.70	-4	11,049	-0.04%
2018/06/14	1	18.25	1	18.35	18.05	0	10,765	0.00%
2018/06/13	0	0.00	12	18.25	18.10	-12	10,770	-0.11%
2018/06/12	2	18.83	1	18.60	18.25	1	10,901	0.01%
2018/06/11	12	19.38	1	19.50	18.95	11	11,008	0.10%
2018/06/08	0	0.00	16	19.02	19.10	-16	10,514	-0.15%
2018/06/07	0	0.00	4	18.55	18.20	-4	10,240	-0.04%
2018/06/06	27	18.38	2	18.28	18.20	25	10,180	0.25%
2018/06/05	1	17.85	3	18.05	17.85	-2	10,018	-0.02%
2018/06/04	12	18.10	6	18.01	17.90	6	10,002	0.06%
2018/06/01	21	17.86	1	17.90	17.85	20	10,038	0.20%
2018/05/31	13	17.83	4	17.89	17.50	9	10,315	0.09%
2018/05/30	2	17.65	1	18.00	17.60	1	10,292	0.01%
2018/05/29	5	18.06	4	17.95	17.85	1	10,147	0.01%
2018/05/28	5	18.14	6	18.18	18.00	-1	10,069	-0.01%
2018/05/25	16	18.42	8	18.30	18.10	8	10,085	0.08%
2018/05/24	11	17.76	30	17.92	17.75	-19	9,745	-0.19%
2018/05/23	46	17.42	25	17.44	17.30	21	9,606	0.22%
2018/05/22	1	17.55	29	17.62	17.80	-28	9,825	-0.28%
2018/05/21	0	0.00	2	16.15	16.20	-2	9,506	-0.02%
2018/05/18	1	15.75	1	15.70	15.70	0	9,524	0.00%
2018/05/17	3	15.98	1	16.20	15.95	2	9,733	0.02%
2018/05/16	5	15.92	0	0.00	15.85	5	9,950	0.05%
2018/05/15	1	16.35	0	0.00	16.10	1	10,144	0.01%
2018/05/14	5	16.55	1	16.65	16.55	4	10,497	0.04%
2018/05/11	1	16.25	1	16.55	16.25	0	10,575	0.00%
2018/05/10	51	16.42	0	0.00	16.20	51	10,672	0.48%
2018/05/09	3	16.45	7	16.64	16.45	-4	10,885	-0.04%
2018/05/08	10	16.25	0	0.00	16.35	10	10,992	0.09%
2018/05/07	1	16.00	2	16.08	15.90	-1	11,966	-0.01%
2018/05/03	12	16.17	11	16.01	15.90	1	12,251	0.01%
2018/05/02	1	15.65	1	15.90	15.85	0	12,249	0.00%
2018/04/30	1	15.90	1	16.10	15.90	0	12,346	0.00%
2018/04/27	0	0.00	1	15.60	15.60	-1	12,556	-0.01%
2018/04/26	1	16.35	0	0.00	15.30	1	12,713	0.01%
2018/04/25	18	15.93	4	16.18	16.30	14	12,815	0.11%
2018/04/24	19	16.36	6	16.77	15.85	13	13,156	0.10%
2018/04/23	6	17.07	1	16.90	16.90	5	14,917	0.03%
2018/04/20	11	17.84	32	17.68	17.55	-21	15,679	-0.13%
2018/04/18	1	17.75	1	17.95	17.75	0	15,798	0.00%
2018/04/17	1	18.10	0	0.00	17.55	1	16,022	0.01%
2018/04/16	4	18.35	25	18.30	18.30	-21	16,093	-0.13%
2018/04/13	8	18.58	6	18.15	18.15	2	16,227	0.01%
2018/04/12	25	19.11	35	18.90	18.50	-10	16,365	-0.06%
2018/04/11	0	0.00	56	18.60	18.60	-56	15,701	-0.36%
2018/04/10	1	16.85	4	16.94	16.95	-3	15,752	-0.02%
2018/04/09	3	16.65	1	16.80	16.55	2	15,993	0.01%
2018/04/03	4	16.76	9	16.84	17.00	-5	16,127	-0.03%
2018/04/02	29	16.80	16	16.84	16.80	13	16,570	0.08%
2018/03/31	16	16.66	13	16.74	16.55	3	17,177	0.02%
2018/03/30	16	17.35	28	17.39	17.10	-12	17,208	-0.07%
2018/03/29	3	18.00	15	17.86	17.75	-12	17,274	-0.07%
2018/03/28	2	18.25	1	18.20	18.10	1	17,640	0.01%
2018/03/27	11	18.32	9	18.44	18.40	2	18,281	0.01%
2018/03/26	17	17.88	4	17.99	18.15	13	18,534	0.07%
2018/03/23	55	17.46	25	17.48	17.60	30	19,248	0.16%
2018/03/22	10	18.59	11	18.49	18.15	-1	20,224	0.00%
2018/03/21	2	18.95	8	19.15	18.95	-6	21,539	-0.03%
2018/03/20	3	18.90	2	19.05	18.90	1	22,813	0.00%
2018/03/19	6	19.28	2	19.15	18.95	4	22,827	0.02%
2018/03/16	13	19.48	8.5	19.43	19.25	4.5	22,807	0.02%
2018/03/15	16	19.23	8	19.33	19.30	8	22,687	0.04%
2018/03/14	4	18.99	1	19.10	18.90	3	22,511	0.01%
2018/03/13	4	19.20	10	19.13	19.05	-6	22,560	-0.03%
2018/03/12	3	19.12	2	18.85	18.85	1	22,635	0.00%
2018/03/09	3	19.07	2	19.00	19.00	1	22,794	0.00%
2018/03/08	1	19.00	12	19.15	19.05	-11	22,885	-0.05%
2018/03/07	28	19.04	21	19.23	18.85	7	23,098	0.03%
2018/03/06	5	19.75	14	19.83	19.50	-9	23,089	-0.04%
2018/03/05	2	19.15	4	19.24	19.00	-2	24,155	-0.01%
2018/03/02	7	19.09	2	19.15	19.05	5	26,818	0.02%
2018/03/01	6	19.18	4	19.30	19.20	2	28,230	0.01%
2018/02/27	2	19.25	16	19.59	19.20	-14	28,890	-0.05%
2018/02/26	1	19.25	2	19.30	18.95	-1	30,922	0.00%
2018/02/23	16	19.41	4	19.56	19.25	12	32,310	0.04%
2018/02/22	19	18.93	22	19.32	19.35	-3	32,584	-0.01%
2018/02/21	11	18.00	15	18.13	18.45	-4	32,760	-0.01%
2018/02/12	21	17.71	12	17.41	17.45	9	32,731	0.03%
2018/02/09	21	16.98	19	16.75	17.25	2	32,766	0.01%
2018/02/08	30	18.01	0	0.00	17.75	30	32,672	0.09%
2018/02/07	12	19.44	18	19.26	18.90	-6	32,557	-0.02%
2018/02/06	32	19.64	8	20.11	18.85	24	32,463	0.07%
2018/02/05	7	20.57	6	20.83	20.90	1	32,221	0.00%
2018/02/02	21	21.73	17	21.49	21.50	4	32,371	0.01%
2018/02/01	0	0.00	29	21.99	21.40	-29	32,749	-0.09%
2018/01/31	7	21.83	17	21.77	21.65	-10	34,120	-0.03%
2018/01/30	40	21.96	24	21.83	21.60	16	36,388	0.04%
2018/01/29	2	21.00	5	20.82	21.20	-3	37,916	-0.01%
2018/01/26	3	20.38	6	20.43	20.35	-3	37,889	-0.01%
2018/01/25	5	20.55	7	20.40	20.30	-2	39,433	-0.01%
2018/01/24	2	20.95	2	21.25	20.90	0	39,723	0.00%
2018/01/23	12	20.93	20	20.85	20.65	-8	39,770	-0.02%
2018/01/22	0	0.00	22	20.69	20.50	-22	39,783	-0.06%
2018/01/19	7	21.06	7	20.99	21.00	0	40,304	0.00%
2018/01/18	50	21.69	161	21.88	20.90	-111	40,401	-0.27%	大賣/鉅額交易
2018/01/17	198	22.22	34	21.99	21.85	164	40,078	0.41%	大買/鉅額交易
2018/01/16	11	20.78	25	21.22	21.85	-14	38,351	-0.04%
2018/01/15	0	0.00	3	19.88	19.90	-3	37,552	-0.01%
2018/01/12	5	20.15	5	19.90	19.90	0	37,450	0.00%
2018/01/11	14	19.92	6	20.01	19.90	8	37,492	0.02%
2018/01/10	7	19.64	10	19.55	19.50	-3	37,260	-0.01%
2018/01/09	19	19.60	19	19.53	19.55	0	37,265	0.00%
2018/01/08	12	20.93	3	20.47	19.95	9	37,090	0.02%
2018/01/05	0	0.00	17	20.80	20.75	-17	36,890	-0.05%
2018/01/04	9	21.09	33	20.91	20.90	-24	36,732	-0.07%
2018/01/03	26	20.96	23	21.24	20.85	3	36,515	0.01%
2018/01/02	2	20.35	4	20.25	20.35	-2	36,121	-0.01%