輔信 (2405)-元大-福營券商分點個股進出

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
18.90
漲跌
▼0.10
漲幅
-0.53%
成交量
4,016張
產業
上市電腦週邊類股
266人加入追蹤

立即追蹤
本地時間: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－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	3	18.90	18.90	-3	10,246	-0.03%
2024/05/17	22	19.03	2	19.00	19.00	20	11,214	0.18%
2024/05/16	2	19.20	1	19.20	19.05	1	11,528	0.01%
2024/05/15	54	19.59	37	19.65	19.65	17	11,754	0.14%
2024/05/14	4	19.16	71	19.23	19.45	-67	11,389	-0.59%
2024/05/13	12	17.68	0	0.00	17.70	12	10,975	0.11%
2024/05/10	14	17.69	0	0.00	17.80	14	10,973	0.13%
2024/05/09	1	18.30	3.1	18.18	17.95	-2.1	10,940	-0.02%
2024/05/08	0	0.00	1	17.95	17.95	-1	10,944	-0.01%
2024/05/06	3	17.77	0	0.00	17.70	3	10,960	0.03%
2024/05/03	1	17.80	0	0.00	17.80	1	10,985	0.01%
2024/05/02	1	17.90	0	0.00	17.95	1	11,032	0.01%
2024/04/30	6	17.98	2	17.90	17.90	4	11,077	0.04%
2024/04/29	2	18.05	0	0.00	18.05	2	11,138	0.02%
2024/04/26	0	0.00	1	18.10	17.90	-1	11,255	-0.01%
2024/04/25	1	17.80	0	0.00	17.80	1	11,338	0.01%
2024/04/24	0	0.00	6	17.92	17.95	-6	11,460	-0.05%
2024/04/23	1	17.55	0	0.00	17.50	1	11,593	0.01%
2024/04/22	3	17.88	21	17.69	17.35	-18	12,099	-0.15%
2024/04/19	4	18.28	3	18.42	18.05	1	12,123	0.01%
2024/04/17	4	18.70	1	18.75	18.70	3	12,082	0.02%
2024/04/16	64	18.36	1	18.15	18.10	63	12,067	0.52%
2024/04/15	2	19.43	1	19.20	19.20	1	11,977	0.01%
2024/04/12	10	19.71	13	19.96	19.95	-3	11,939	-0.03%
2024/04/11	3	19.35	0	0.00	19.50	3	11,835	0.03%
2024/04/10	3	19.70	36	19.77	19.60	-33	11,896	-0.28%
2024/04/09	10	19.20	10	19.25	19.20	0	11,990	0.00%
2024/04/08	12	19.62	17	19.33	19.10	-5	12,006	-0.04%
2024/04/03	6	18.92	1	18.85	18.85	5	11,959	0.04%
2024/04/02	0	19.25	0	0.00	19.15	0	12,401	0.00%
2024/03/29	1	19.10	0	0.00	19.10	1	15,061	0.01%
2024/03/28	2	19.28	3	19.32	19.20	-1	15,340	-0.01%
2024/03/27	13	19.68	29	19.55	19.35	-16	15,290	-0.10%
2024/03/26	9	18.89	15	19.17	18.70	-6	15,017	-0.04%
2024/03/25	2	19.13	7	19.16	19.20	-5	14,966	-0.03%
2024/03/22	6	19.00	3	19.05	19.00	3	14,960	0.02%
2024/03/21	57	19.97	28.2	20.18	19.40	28.8	14,837	0.19%
2024/03/20	19	19.87	45	19.82	20.40	-26	14,056	-0.18%
2024/03/19	24	18.93	0	0.00	18.55	24	13,657	0.18%
2024/03/18	1	18.20	0	0.00	18.80	1	13,687	0.01%
2024/03/14	7	18.61	1.1	18.31	18.25	5.9	13,739	0.04%
2024/03/13	17.1	18.64	18	18.49	18.50	-0.9	14,020	-0.01%
2024/03/12	3	19.10	2	19.18	19.05	1	14,044	0.01%
2024/03/11	1	19.05	0	0.00	18.85	1	14,037	0.01%
2024/03/08	16	18.79	11	18.91	18.50	5	14,043	0.04%
2024/03/07	25	19.25	8	19.14	19.05	17	14,091	0.12%
2024/03/06	10	20.01	5	19.92	19.90	5	14,414	0.03%
2024/03/05	2.1	19.83	8	19.78	19.85	-5.9	14,325	-0.04%
2024/03/04	7	20.34	2	20.35	20.15	5	14,294	0.03%
2024/03/01	17	20.14	8	20.21	20.05	9	14,364	0.06%
2024/02/29	4	20.48	10.2	20.55	20.45	-6.2	14,458	-0.04%
2024/02/27	10.3	20.58	12	20.65	20.50	-1.7	14,422	-0.01%
2024/02/26	42.1	21.38	59	21.24	21.10	-17	14,292	-0.12%
2024/02/23	22	20.49	24	20.65	20.55	-2	14,304	-0.01%
2024/02/22	0	0.00	15	19.56	19.30	-15	14,664	-0.10%
2024/02/21	2.1	19.00	6	19.08	19.15	-3.9	14,812	-0.03%
2024/02/20	45	19.72	33	19.76	18.80	12	14,974	0.08%
2024/02/19	6	19.51	37	19.54	19.10	-31	13,972	-0.22%
2024/02/16	14.1	18.98	19	18.69	18.80	-5	13,595	-0.04%
2024/02/15	4	18.14	7.1	18.05	18.15	-3.1	13,208	-0.02%
2024/02/05	2	17.00	10	17.02	16.90	-8	12,984	-0.06%
2024/02/02	5	17.20	0	0.00	17.15	5	12,984	0.04%
2024/02/01	0	0.00	3	17.20	17.10	-3	13,003	-0.02%
2024/01/31	0	0.00	1	17.30	17.10	-1	13,022	-0.01%
2024/01/30	1	17.35	0	0.00	17.35	1	13,018	0.01%
2024/01/29	0	0.00	2	17.40	17.50	-2	13,036	-0.02%
2024/01/26	0	0.00	2	17.50	17.45	-2	13,029	-0.02%
2024/01/25	5	17.51	12	17.60	17.55	-7	13,033	-0.05%
2024/01/24	2	17.83	5	17.84	17.80	-3	13,078	-0.02%
2024/01/23	5	17.94	0	0.00	17.90	5	13,110	0.04%
2024/01/22	24	17.80	17	17.79	17.80	7	13,204	0.05%
2024/01/19	17	17.28	4	17.38	17.30	13	13,170	0.10%
2024/01/18	30	17.58	10	17.63	17.40	20	13,357	0.15%
2024/01/17	7	17.66	17.3	17.94	17.45	-10.3	13,803	-0.07%
2024/01/16	14.3	18.34	3	18.57	17.85	11.3	14,075	0.08%
2024/01/15	2	17.95	1	17.35	17.95	1	13,580	0.01%
2024/01/12	2	17.48	8	17.23	17.15	-6	13,488	-0.04%
2024/01/11	3	17.65	0	0.00	17.55	3	13,436	0.02%
2024/01/10	3	17.42	4	17.40	17.50	-1	13,440	-0.01%
2024/01/09	9	17.48	20	17.34	17.35	-11	13,398	-0.08%
2024/01/08	1	17.85	2	17.90	17.80	-1	13,353	-0.01%
2024/01/05	4	18.00	5	18.01	17.85	-1	13,374	-0.01%
2024/01/04	6.1	17.93	3	18.02	17.75	3.1	13,373	0.02%
2024/01/03	11.1	18.33	16	18.09	18.20	-4.9	13,360	-0.04%
2024/01/02	11	18.15	0	0.00	18.05	11	13,194	0.08%
2023/12/29	13	18.40	11.1	18.22	18.15	1.9	13,213	0.01%
2023/12/28	27	18.92	81	18.67	18.30	-54	13,146	-0.41%
2023/12/27	249	19.36	181.6	19.45	19.05	67.5	12,781	0.53%	大買/大賣/
2023/12/26	50.6	18.35	75.3	18.94	19.15	-24.7	11,542	-0.21%
2023/12/25	22	17.41	11	17.45	17.65	11	10,445	0.11%
2023/12/22	1	16.65	0	0.00	16.55	1	10,218	0.01%
2023/12/20	1	16.70	5	16.76	16.70	-4	10,333	-0.04%
2023/12/19	5	16.52	2	16.60	16.45	3	10,377	0.03%
2023/12/18	1	16.80	6	16.86	16.80	-5	10,380	-0.05%
2023/12/15	4	16.94	15	17.12	16.90	-11	10,494	-0.10%
2023/12/14	22	17.36	8	17.16	17.10	14	10,539	0.13%
2023/12/13	8	17.69	16	17.77	17.65	-8	10,516	-0.08%
2023/12/12	10	17.60	4	17.68	17.60	6	10,777	0.06%
2023/12/11	3	17.95	10	17.75	17.60	-7	10,894	-0.06%
2023/12/08	23	17.62	13	17.63	17.80	10	11,010	0.09%
2023/12/07	1	16.85	0	0.00	17.15	1	11,079	0.01%
2023/12/06	35	17.00	23	16.95	16.90	12	11,840	0.10%
2023/12/05	17	16.98	14	17.06	16.90	3	12,148	0.02%
2023/12/04	8	17.51	10	17.42	17.20	-2	12,084	-0.02%
2023/12/01	29.1	17.99	19	18.07	17.95	10.1	11,897	0.08%
2023/11/30	0.1	17.65	15	17.48	17.45	-14.9	11,403	-0.13%
2023/11/29	11	17.64	8	17.51	17.60	3	11,334	0.03%
2023/11/28	14	17.23	12	17.33	17.25	2	11,194	0.02%
2023/11/27	4.1	17.50	1	17.65	17.30	3.1	11,000	0.03%
2023/11/24	28	17.14	31.1	17.23	17.50	-3	10,764	-0.03%
2023/11/22	41	18.27	40	18.20	17.90	1	10,301	0.01%
2023/11/21	22	18.18	43	18.29	18.05	-21	9,476	-0.22%
2023/11/20	2	16.85	31	17.01	16.90	-29	8,487	-0.34%
2023/11/17	23	16.73	7	15.89	16.55	16	8,165	0.20%
2023/11/15	2	15.33	0	0.00	15.25	2	7,844	0.03%
2023/11/14	1	15.35	1	15.40	15.20	0	7,864	0.00%
2023/11/13	1	15.20	1	15.25	15.20	0	7,891	0.00%
2023/11/10	12	15.38	10	15.30	15.20	2	7,894	0.03%
2023/11/09	2	15.68	0	0.00	15.65	2	7,868	0.03%
2023/11/08	2	16.08	5	16.30	16.00	-3	7,874	-0.04%
2023/11/07	0	16.35	0	0.00	16.35	0	7,897	0.00%
2023/11/06	4	16.10	26	16.14	16.15	-22	7,935	-0.28%
2023/11/03	2	15.83	1	15.85	15.90	1	7,937	0.01%
2023/11/01	2.2	15.77	2	15.65	15.55	0.2	8,008	0.00%
2023/10/31	2.1	16.44	1	16.25	16.25	1.1	7,954	0.01%
2023/10/30	2	16.65	4	16.76	16.50	-2	8,010	-0.02%
2023/10/27	14.1	16.17	13	16.26	16.15	1.1	7,968	0.01%
2023/10/26	16.6	16.85	23	16.78	16.25	-6.4	8,143	-0.08%
2023/10/25	27	17.08	166	16.82	16.65	-139	8,187	-1.70%	大賣/鉅額交易
2023/10/24	10	16.28	46	16.62	16.75	-36	8,231	-0.44%
2023/10/23	1	15.35	1	14.85	15.25	0	9,056	0.00%
2023/10/18	1	15.05	11	14.97	14.90	-10	10,122	-0.10%
2023/10/17	2	15.40	0	0.00	15.35	2	10,918	0.02%
2023/10/16	9	15.49	1	15.35	15.40	8	11,423	0.07%
2023/10/13	2	15.88	41	15.95	15.75	-39	11,534	-0.34%
2023/10/12	34	16.31	8	16.37	16.20	26	11,490	0.23%
2023/10/11	36	16.44	62	16.05	16.00	-26	11,465	-0.23%
2023/10/06	10	16.55	5	16.62	16.65	5	11,430	0.04%
2023/10/05	38	16.54	4	16.64	16.35	34	11,382	0.30%
2023/10/04	2	16.03	11	15.92	16.45	-9	11,314	-0.08%
2023/10/03	1	16.45	1	16.25	16.25	0	11,322	0.00%
2023/10/02	18	16.65	18	16.60	16.65	0	11,301	0.00%
2023/09/28	20	16.15	22	16.25	16.25	-2	11,102	-0.02%
2023/09/27	2	15.70	1	16.20	15.90	1	11,050	0.01%
2023/09/26	2	15.85	0	0.00	15.80	2	11,060	0.02%
2023/09/25	1	16.00	4	16.08	16.10	-3	11,084	-0.03%
2023/09/22	9	15.92	12	15.75	16.05	-3	11,063	-0.03%
2023/09/21	5	15.55	5	15.62	15.60	0	11,061	0.00%
2023/09/20	22	15.81	41	15.94	15.75	-19	11,230	-0.17%
2023/09/19	29	16.01	6	16.05	16.00	23	11,290	0.20%
2023/09/18	9	16.03	10	16.11	15.85	-1	11,475	-0.01%
2023/09/15	19.2	16.09	36	16.30	16.25	-16.9	11,741	-0.14%
2023/09/14	28	15.86	27	15.76	15.70	1	11,824	0.01%
2023/09/13	27	15.79	23	15.73	15.65	4	11,935	0.03%
2023/09/12	14	15.80	19	15.92	15.60	-5	12,010	-0.04%
2023/09/11	54	15.97	109	16.04	16.05	-55	11,731	-0.47%	大賣/
2023/09/08	4	14.68	13	15.03	15.15	-9	11,132	-0.08%
2023/09/07	0	0.00	1	14.15	13.80	-1	10,773	-0.01%
2023/08/31	3	13.88	0	0.00	14.00	3	10,696	0.03%
2023/08/30	3	14.17	0	0.00	14.20	3	10,678	0.03%
2023/08/28	1	14.35	4	14.21	14.20	-3	10,651	-0.03%
2023/08/25	0	0.00	1	14.75	14.80	-1	10,599	-0.01%
2023/08/23	1	14.65	0	0.00	14.70	1	10,555	0.01%
2023/08/22	126	14.78	0	0.00	14.65	126	10,533	1.20%	大買/鉅額交易
2023/08/21	31	14.95	4	14.95	14.95	27	10,502	0.26%
2023/08/18	7	14.99	1	14.80	14.55	6	10,477	0.06%
2023/08/17	21	14.89	5	14.95	14.95	16	10,451	0.15%
2023/08/16	10	14.50	20	14.50	14.45	-10	10,395	-0.10%
2023/08/15	10	14.55	2	14.45	14.50	8	10,366	0.08%
2023/08/14	1.2	14.17	2	14.20	14.20	-0.8	10,341	-0.01%
2023/08/11	0	0.00	2.1	14.58	14.50	-2.1	10,290	-0.02%
2023/08/10	38.1	15.00	9	14.91	14.80	29.1	10,203	0.29%
2023/08/08	10	15.65	0	0.00	15.20	10	10,048	0.10%
2023/08/07	1	15.35	8	15.34	15.25	-7	9,989	-0.07%
2023/08/04	1	15.15	1	15.25	15.15	0	9,921	0.00%
2023/08/02	5.4	15.06	5	15.02	15.05	0.4	9,869	0.00%
2023/08/01	7	15.52	6	15.78	15.50	1	9,718	0.01%
2023/07/31	15.1	16.25	3	15.72	15.65	12.1	9,589	0.13%
2023/07/28	7	16.19	27	16.22	16.10	-20	9,302	-0.22%
2023/07/27	34	17.68	23	17.46	16.95	11	8,969	0.12%
2023/07/26	37	17.24	59	17.68	17.10	-22	8,348	-0.26%
2023/07/25	1	15.95	20	16.11	16.65	-19	7,099	-0.27%
2023/07/24	35	15.38	25	15.44	15.35	10	6,678	0.15%
2023/07/21	23	15.67	8	16.14	15.00	15	6,374	0.24%
2023/07/20	93	15.90	80	15.35	16.15	13	5,937	0.22%
2023/07/19	3	14.53	37	14.91	15.25	-34	5,092	-0.67%
2023/07/18	2	13.95	1	14.15	13.90	1	4,587	0.02%
2023/07/17	4	13.68	0	0.00	13.65	4	4,471	0.09%
2023/07/14	0	0.00	2	13.60	13.65	-2	4,502	-0.04%
2023/07/13	2	13.85	3	13.70	13.70	-1	4,502	-0.02%
2023/07/12	4.1	13.29	0	0.00	13.25	4.1	4,435	0.09%
2023/07/11	0	0.00	6	13.40	13.45	-6	4,407	-0.14%
2023/07/10	1.2	13.71	0	0.00	13.55	1.2	4,412	0.03%
2023/07/07	19	14.43	0	0.00	14.30	19	4,315	0.44%
2023/07/06	3	14.67	0	0.00	14.75	3	4,227	0.07%
2023/07/05	0	0.00	5	14.99	14.80	-5	4,162	-0.12%
2023/07/04	2	14.60	4	14.50	14.60	-2	4,074	-0.05%
2023/07/03	5	14.84	3	14.97	14.70	2	3,975	0.05%
2023/06/30	14	14.71	19	14.70	14.70	-5	3,856	-0.13%
2023/06/28	2	14.80	3	15.03	14.75	-1	3,729	-0.03%
2023/06/27	2	14.78	7	14.76	14.85	-5	3,509	-0.14%
2023/06/26	6	14.88	4	14.58	14.45	2	3,315	0.06%
2023/06/21	2	14.90	9	15.08	15.20	-7	3,031	-0.23%
2023/06/20	1	15.15	6	14.98	15.05	-5	2,650	-0.19%
2023/06/19	15	14.77	6	14.79	14.55	9	2,214	0.41%
2023/06/16	4	13.90	13	14.21	14.25	-9	1,927	-0.47%
2023/06/15	1	13.50	0	0.00	13.55	1	1,636	0.06%
2023/06/14	1	13.35	5	13.61	13.90	-4	1,510	-0.26%
2023/06/12	0	0.00	1	12.75	12.75	-1	1,238	-0.08%
2023/06/02	1	12.70	0	0.00	12.80	1	1,453	0.07%
2023/05/31	16	12.71	0	0.00	12.65	16	1,474	1.09%
2023/05/29	0	0.00	1	12.60	12.60	-1	1,478	-0.07%
2023/05/26	1	12.30	0	0.00	12.25	1	1,463	0.07%
2023/05/24	0.1	12.75	1	12.65	12.55	-0.9	1,485	-0.06%
2023/05/09	1	12.50	0	0.00	12.35	1	1,844	0.05%
2023/05/08	0	0.00	1	12.75	12.70	-1	1,842	-0.05%
2023/05/04	1	12.80	0	0.00	12.80	1	1,879	0.05%
2023/04/25	2	12.55	2	12.40	12.30	0	1,891	0.00%
2023/04/24	0	0.00	0	13.00	12.65	0	1,912	0.00%
2023/04/21	1	12.60	4	12.59	12.60	-3	1,912	-0.16%
2023/04/20	1	13.25	1	12.85	12.85	0	1,883	0.00%
2023/04/19	2	13.48	2	13.25	13.25	0	1,830	0.00%
2023/04/18	0	13.40	0	0.00	13.00	0	1,753	0.00%
2023/04/17	2	12.95	10	13.00	13.00	-8	1,713	-0.47%
2023/04/14	5	12.92	1	12.85	12.80	4	1,685	0.24%
2023/04/13	3	12.87	0	0.00	12.85	3	1,668	0.18%
2023/04/12	0	0.00	1	12.65	12.75	-1	1,621	-0.06%
2023/04/07	0	12.35	0	0.00	12.15	0	1,589	0.00%
2023/03/31	0	0.00	2	12.25	12.25	-2	1,584	-0.13%
2023/03/28	1	12.35	0	0.00	12.35	1	1,603	0.06%
2023/03/27	1	12.60	1	12.45	12.45	0	1,613	0.00%
2023/03/20	0	12.85	0	0.00	12.15	0	1,621	0.00%
2023/03/16	4	12.13	3	12.08	11.95	1	1,625	0.06%
2023/03/14	2	12.30	2	12.35	12.30	0	1,700	0.00%
2023/03/13	1	12.40	18	12.20	12.30	-17	1,727	-0.98%
2023/03/10	2	12.55	2	12.60	12.60	0	1,744	0.00%
2023/03/09	0	0.00	4	12.91	12.85	-4	1,781	-0.22%
2023/03/08	14	12.91	0	0.00	13.05	14	1,785	0.78%
2023/03/06	2	12.93	25	12.85	12.90	-23	1,623	-1.42%
2023/03/02	15	12.45	0	0.00	12.45	15	1,605	0.93%
2023/02/23	1	12.70	0	0.00	12.75	1	1,623	0.06%
2023/02/22	0	0.00	2	12.60	12.70	-2	1,630	-0.12%
2023/02/21	1	12.85	0	0.00	12.85	1	1,644	0.06%
2023/02/20	2	12.75	2	12.85	12.80	0	1,653	0.00%
2023/02/17	2	12.75	0	0.00	12.80	2	1,651	0.12%
2023/02/16	10	12.60	1	12.70	12.75	9	1,678	0.54%
2023/02/15	1	12.60	4	12.73	12.55	-3	1,709	-0.18%
2023/02/14	20	13.10	23	12.99	12.80	-3	1,711	-0.18%
2023/02/13	2	12.78	5	12.95	12.90	-3	1,659	-0.18%
2023/02/10	2	12.65	6	12.62	12.70	-4	1,692	-0.24%
2023/02/08	1	12.45	2	12.60	12.45	-1	1,888	-0.05%
2023/02/06	12	12.40	0	0.00	12.30	12	1,846	0.65%
2023/01/17	1	11.60	0	0.00	11.55	1	1,838	0.05%
2023/01/13	2	11.78	0	0.00	11.75	2	1,849	0.11%
2023/01/12	5	12.04	0	0.00	11.95	5	1,858	0.27%
2023/01/06	0	0.00	1	11.70	11.75	-1	1,886	-0.05%
2022/12/29	0	12.11	0	0.00	11.60	0	2,268	0.00%
2022/12/28	3	11.60	0	0.00	11.55	3	2,300	0.13%
2022/12/26	0	0.00	2	11.80	11.75	-2	2,380	-0.08%
2022/12/23	0.1	11.80	2	11.75	11.80	-1.9	2,408	-0.08%
2022/12/22	2	11.85	0	0.00	11.75	2	2,439	0.08%
2022/12/21	4	11.85	0	0.00	11.70	4	2,511	0.16%
2022/12/20	11	11.85	0	0.00	11.70	11	2,533	0.43%
2022/12/19	2	12.10	0	0.00	12.05	2	2,575	0.08%
2022/12/16	3	12.32	0	0.00	12.30	3	2,618	0.11%
2022/12/13	1	12.50	0	0.00	12.50	1	2,702	0.04%
2022/12/12	1	12.55	0	0.00	12.50	1	2,724	0.04%
2022/12/07	10	12.60	0	0.00	12.60	10	2,876	0.35%
2022/12/05	1	13.30	0	0.00	13.25	1	2,930	0.03%
2022/11/28	0	0.00	1	12.85	12.90	-1	3,896	-0.03%
2022/11/24	0	0.00	4	12.65	12.65	-4	4,445	-0.09%
2022/11/22	4	12.58	0	0.00	12.50	4	5,027	0.08%
2022/11/21	1	12.65	3	12.67	12.65	-2	5,308	-0.04%
2022/11/18	1	13.00	0	0.00	12.80	1	6,254	0.02%
2022/11/17	0	0.00	3	12.90	12.85	-3	6,705	-0.04%
2022/11/15	3	12.85	2	12.85	12.80	1	6,915	0.01%
2022/11/11	2	13.05	3	12.75	12.65	-1	6,944	-0.01%
2022/11/09	4	13.19	10	12.96	12.85	-6	7,213	-0.08%
2022/11/08	11	12.76	14	13.03	13.00	-3	7,223	-0.04%
2022/11/07	6	12.43	4	12.45	12.40	2	7,105	0.03%
2022/11/04	3	12.08	3	12.10	12.10	0	6,951	0.00%
2022/11/03	3	11.70	2	11.70	11.85	1	6,989	0.01%
2022/10/31	1	11.30	1	11.40	11.35	0	7,177	0.00%
2022/10/28	4	11.30	0	0.00	11.20	4	7,208	0.06%
2022/10/27	2	11.35	1	11.30	11.50	1	7,263	0.01%
2022/10/26	2	11.35	3	11.22	11.20	-1	7,306	-0.01%
2022/10/25	1	11.40	0	0.00	11.30	1	7,328	0.01%
2022/10/24	0	0.00	6	11.48	11.40	-6	7,424	-0.08%
2022/10/21	4	11.45	0	0.00	11.30	4	7,645	0.05%
2022/10/20	3	11.53	8	11.54	11.55	-5	7,686	-0.07%
2022/10/19	6	11.90	0	0.00	11.80	6	7,716	0.08%
2022/10/18	5	11.88	1	11.95	11.95	4	7,725	0.05%
2022/10/17	1	11.50	13	11.45	11.90	-12	7,773	-0.15%
2022/10/14	2	11.93	2	11.95	11.90	0	7,811	0.00%
2022/10/13	22	11.97	0	0.00	11.55	22	7,816	0.28%
2022/10/12	4	12.30	0	0.00	12.30	4	7,818	0.05%
2022/10/11	2	12.50	14	12.35	12.40	-12	7,831	-0.15%
2022/10/07	14	12.91	3	12.95	12.95	11	7,911	0.14%
2022/10/06	1	12.60	0	0.00	12.65	1	7,693	0.01%
2022/10/05	5	12.80	0	0.00	12.55	5	7,925	0.06%
2022/10/03	1	12.40	1	12.60	12.50	0	7,861	0.00%
2022/09/30	1	12.05	1	12.30	12.45	0	7,877	0.00%
2022/09/28	0	0.00	18	12.30	12.10	-18	7,871	-0.23%
2022/09/27	7	12.72	1	12.75	12.90	6	7,842	0.08%
2022/09/26	38	12.94	3	12.72	12.65	35	7,826	0.45%
2022/09/23	3	13.73	3	13.50	13.40	0	7,802	0.00%
2022/09/22	3	13.95	7	13.76	13.95	-4	7,778	-0.05%
2022/09/21	1	14.00	1	13.80	13.80	0	7,875	0.00%
2022/09/20	4	14.15	4	14.15	14.10	0	7,935	0.00%
2022/09/19	2	13.75	0	0.00	13.80	2	7,961	0.03%
2022/09/16	7	14.08	10	14.18	13.90	-3	7,956	-0.04%
2022/09/15	2	14.45	2	14.63	14.30	0	7,954	0.00%
2022/09/14	2	14.23	7	14.21	14.30	-5	7,930	-0.06%
2022/09/13	2	14.45	2	14.70	14.45	0	7,923	0.00%
2022/09/12	6	14.60	3	14.57	14.55	3	7,918	0.04%
2022/09/08	10	14.92	11	15.05	15.00	-1	7,853	-0.01%
2022/09/07	9	14.59	1	14.70	14.80	8	7,843	0.10%
2022/09/06	6	14.75	9	14.99	14.60	-3	7,763	-0.04%
2022/09/05	3	15.73	8	15.73	15.30	-5	7,670	-0.07%
2022/09/02	19	16.37	23	16.13	15.85	-4	7,605	-0.05%
2022/09/01	26	16.04	19	15.71	15.50	7	7,048	0.10%
2022/08/31	38	15.86	11	15.83	15.90	27	6,894	0.39%
2022/08/30	7	15.30	26	15.84	16.10	-19	6,706	-0.28%
2022/08/29	5	14.54	1	14.75	14.65	4	6,612	0.06%
2022/08/26	25	15.70	6	15.83	15.40	19	6,490	0.29%
2022/08/25	36	16.29	24	15.86	15.70	12	6,247	0.19%
2022/08/24	2	15.65	17	15.74	15.95	-15	5,302	-0.28%
2022/08/23	3	14.57	3	14.73	14.50	0	4,883	0.00%
2022/08/22	7	14.69	1	14.75	14.55	6	4,877	0.12%
2022/08/19	1	14.30	0.5	14.40	14.40	0.5	4,782	0.01%
2022/08/18	0	0.00	2	14.30	14.30	-2	4,992	-0.04%
2022/08/17	10	14.47	1	14.55	14.40	9	5,263	0.17%
2022/08/16	6	14.10	24	14.51	14.45	-18	5,881	-0.31%
2022/08/15	8	13.93	1	14.10	13.95	7	5,949	0.12%
2022/08/12	12	13.76	5	13.80	13.75	7	6,031	0.12%
2022/08/11	31	13.95	0	0.00	13.85	31	6,206	0.50%
2022/08/10	0	0.00	10	14.35	14.20	-10	6,563	-0.15%
2022/08/08	0	0.00	19	14.00	14.05	-19	6,551	-0.29%
2022/08/05	51	13.69	0	0.00	13.70	51	6,466	0.79%
2022/08/04	3	13.20	146	13.00	13.20	-143	6,448	-2.22%	大賣/鉅額交易
2022/08/02	1	13.30	5	13.50	13.50	-4	6,379	-0.06%
2022/08/01	2	13.68	32	13.68	13.65	-30	6,362	-0.47%
2022/07/29	0	0.00	15	13.71	13.65	-15	6,338	-0.24%
2022/07/28	20	14.01	12	13.98	13.90	8	6,246	0.13%
2022/07/27	0	0.00	4	13.55	13.45	-4	6,025	-0.07%
2022/07/26	4	13.34	8	13.22	13.25	-4	5,985	-0.07%
2022/07/25	11	13.25	2	13.15	13.30	9	5,952	0.15%
2022/07/22	2	13.13	4	13.19	13.30	-2	5,951	-0.03%
2022/07/21	3	12.97	3	12.98	13.05	0	5,923	0.00%
2022/07/20	6	12.80	19	12.80	12.70	-13	5,888	-0.22%
2022/07/19	1	12.75	0	0.00	12.75	1	5,909	0.02%
2022/07/15	3	12.72	4	12.75	12.65	-1	5,940	-0.02%
2022/07/14	1	12.60	0	0.00	12.60	1	5,900	0.02%
2022/07/13	9	12.51	0	0.00	12.50	9	5,936	0.15%
2022/07/12	1	12.05	2	12.05	12.05	-1	6,007	-0.02%
2022/07/11	0	0.00	5	12.55	12.55	-5	6,104	-0.08%
2022/07/08	0	0.00	2	12.70	12.70	-2	6,117	-0.03%
2022/07/05	4	12.03	0	0.00	12.35	4	6,167	0.06%
2022/07/04	2	11.98	3	12.03	11.80	-1	6,134	-0.02%
2022/07/01	3	12.07	4	12.33	11.85	-1	6,152	-0.02%
2022/06/30	30	12.47	7	12.54	12.40	23	6,143	0.37%
2022/06/28	10	12.97	0	0.00	12.85	10	5,996	0.17%
2022/06/27	3	13.00	3	13.00	13.00	0	5,971	0.00%
2022/06/24	11	12.55	1	12.45	12.50	10	5,929	0.17%
2022/06/23	0	0.00	2	12.43	12.50	-2	5,922	-0.03%
2022/06/21	1	12.25	1	12.50	12.60	0	5,875	0.00%
2022/06/20	24	12.41	0	0.00	12.00	24	5,874	0.41%
2022/06/17	2	12.50	0	0.00	12.45	2	5,839	0.03%
2022/06/16	50.2	13.30	0	0.00	12.75	50.2	5,843	0.86%
2022/06/15	5	12.90	0	0.00	12.95	5	5,791	0.09%
2022/06/14	30	12.95	34	12.86	13.00	-4	5,822	-0.07%
2022/06/13	1	13.80	0.5	13.72	13.30	0.5	5,787	0.01%
2022/06/10	3	13.83	3.3	13.80	13.75	-0.3	5,753	0.00%
2022/06/09	3	14.05	3.2	13.92	14.15	-0.2	5,790	0.00%
2022/06/08	7	14.23	1	14.15	13.95	6	5,874	0.10%
2022/06/07	4	14.16	7	14.21	14.00	-3	5,809	-0.05%
2022/06/06	0	0.00	4	13.70	13.65	-4	5,475	-0.07%
2022/06/02	1	13.60	2	13.78	13.55	-1	5,498	-0.02%
2022/06/01	4	13.60	2	13.55	13.60	2	5,482	0.04%
2022/05/31	0	0.00	19	13.70	13.65	-19	5,471	-0.35%
2022/05/30	1	13.70	4	13.75	13.70	-3	5,433	-0.06%
2022/05/27	2	13.80	0	0.00	13.60	2	5,370	0.04%
2022/05/26	15	13.73	0	0.00	13.80	15	5,304	0.28%
2022/05/25	1	13.75	1	14.00	13.70	0	5,066	0.00%
2022/05/24	76	14.27	107	13.87	13.50	-31	4,802	-0.65%	大賣/
2022/05/23	26	13.29	35	13.52	14.15	-9	4,071	-0.22%
2022/05/20	20	13.10	5	13.15	12.90	15	3,816	0.39%
2022/05/19	38	12.94	27	12.93	13.25	11	3,694	0.30%
2022/05/18	23	12.90	6	12.96	13.25	17	3,523	0.48%
2022/05/17	20	12.09	1	12.10	12.05	19	3,108	0.61%
2022/05/16	37	12.33	1	12.30	12.05	36	3,118	1.15%
2022/05/13	11	11.90	10	12.00	12.00	1	3,049	0.03%
2022/05/12	60	12.28	59	12.06	11.85	1	3,064	0.03%
2022/05/11	10	12.10	10	12.10	12.10	0	3,028	0.00%
2022/05/10	2	12.10	2	11.95	12.10	0	3,050	0.00%
2022/05/09	20.3	11.88	20	11.80	11.70	0.3	3,073	0.01%
2022/05/04	1	12.25	0	0.00	12.20	1	3,138	0.03%
2022/05/03	11	12.25	11	12.20	12.15	0	3,175	0.00%
2022/04/28	38	12.39	6	12.42	12.35	32	3,268	0.98%
2022/04/27	8	12.30	9	12.32	12.30	-1	3,288	-0.03%
2022/04/26	10	12.98	4	12.95	12.80	6	3,294	0.18%
2022/04/25	1	13.00	0	0.00	12.95	1	3,369	0.03%
2022/04/21	7	13.94	0	0.00	13.85	7	3,518	0.20%
2022/04/20	2	13.93	1	13.90	13.90	1	3,531	0.03%
2022/04/19	7	14.50	37	14.14	14.15	-30	3,545	-0.85%
2022/04/18	26	14.10	30	14.70	14.55	-4	3,609	-0.11%
2022/04/15	22	14.00	56	13.07	13.90	-34	3,442	-0.99%
2022/04/14	20	13.60	0	0.00	13.35	20	3,598	0.56%
2022/04/13	5	13.24	3	13.18	13.50	2	3,786	0.05%
2022/04/12	4	13.24	3	13.25	13.10	1	4,096	0.02%
2022/04/11	4	13.43	3	13.10	13.10	1	4,197	0.02%
2022/04/08	3	13.95	0	0.00	13.85	3	4,390	0.07%
2022/04/07	11	13.81	0	0.00	13.75	11	4,870	0.23%
2022/04/06	0	0.00	1	14.00	14.15	-1	5,137	-0.02%
2022/04/01	2	14.10	0	0.00	13.90	2	5,280	0.04%
2022/03/31	1	14.00	3	14.07	14.00	-2	5,379	-0.04%
2022/03/30	2	14.50	9	14.01	14.20	-7	5,507	-0.13%
2022/03/28	1	13.85	0	0.00	13.95	1	5,791	0.02%
2022/03/25	2	14.08	19	14.22	14.05	-17	5,895	-0.29%
2022/03/24	36	14.20	4	14.14	14.20	32	6,044	0.53%
2022/03/22	1	14.30	10	14.30	14.20	-9	6,318	-0.14%
2022/03/21	5	14.45	0	0.00	14.35	5	6,696	0.07%
2022/03/18	0	0.00	16	14.39	14.35	-16	7,648	-0.21%
2022/03/15	2	14.18	41	14.14	14.10	-39	8,879	-0.44%
2022/03/14	1	14.80	1	14.80	14.75	0	9,054	0.00%
2022/03/11	30	15.17	7	15.16	15.40	23	8,975	0.26%
2022/03/10	2	13.60	3	14.50	14.50	-1	8,787	-0.01%
2022/03/09	3	13.10	2	13.15	13.20	1	8,768	0.01%
2022/03/08	37	13.10	0	0.00	13.05	37	8,868	0.42%
2022/03/07	0	0.00	2	12.80	12.90	-2	8,818	-0.02%
2022/03/04	0	0.00	3	13.53	13.35	-3	8,796	-0.03%
2022/03/03	2	13.65	0	0.00	13.60	2	8,805	0.02%
2022/03/02	3	13.50	2	13.60	13.65	1	8,833	0.01%
2022/03/01	2	13.65	0	0.00	13.75	2	8,905	0.02%
2022/02/24	1	13.35	31	13.79	13.40	-30	8,876	-0.34%
2022/02/23	1	13.95	6	13.99	14.00	-5	8,831	-0.06%
2022/02/21	0	0.00	5	14.25	14.35	-5	8,801	-0.06%
2022/02/17	5	14.65	1	14.80	14.45	4	8,778	0.05%
2022/02/16	3	14.77	0	0.00	14.70	3	8,769	0.03%
2022/02/10	2	14.83	3	15.10	14.80	-1	8,718	-0.01%
2022/02/09	2	15.00	11	14.80	14.95	-9	8,689	-0.10%
2022/02/08	1	14.55	0	0.00	14.50	1	8,653	0.01%
2022/01/26	0	0.00	6	14.25	14.15	-6	8,577	-0.07%
2022/01/25	0	0.00	1	14.10	14.10	-1	8,564	-0.01%
2022/01/24	0	0.00	2	14.40	14.50	-2	8,529	-0.02%
2022/01/21	9	14.62	0	0.00	14.55	9	8,479	0.11%
2022/01/20	5	15.05	20	15.05	15.20	-15	8,424	-0.18%
2022/01/18	10	15.65	11	15.55	15.40	-1	8,385	-0.01%
2022/01/17	52	15.87	12	15.62	16.15	40	8,281	0.48%
2022/01/14	16	14.60	3	14.52	14.80	13	8,150	0.16%
2022/01/13	0	0.00	30	15.10	15.15	-30	8,044	-0.37%
2022/01/12	7	15.49	3	16.25	15.50	4	7,967	0.05%
2022/01/11	6	15.83	1	15.45	15.40	5	7,881	0.06%
2022/01/10	7	16.19	23	15.99	16.20	-16	7,734	-0.21%
2022/01/07	34	16.84	18	16.36	16.60	16	7,596	0.21%
2022/01/06	18	18.03	26	17.89	18.05	-8	7,325	-0.11%
2022/01/05	36	19.45	18	19.99	18.95	18	7,129	0.25%
2022/01/04	21	18.50	21	18.78	18.90	0	6,818	0.00%
2022/01/03	13	19.17	12	19.20	18.85	1	6,724	0.01%
2021/12/30	73	20.64	39	20.60	20.30	34	6,467	0.53%
2021/12/29	19	20.26	25	20.16	20.40	-6	5,980	-0.10%
2021/12/28	10	19.20	11	19.30	19.30	-1	5,674	-0.02%
2021/12/27	11	19.85	4.2	19.82	19.70	6.8	5,504	0.12%
2021/12/24	12	19.54	24	19.24	19.70	-12	5,393	-0.22%
2021/12/23	2	19.00	3	19.23	19.25	-1	5,230	-0.02%
2021/12/22	58	19.18	8	19.22	19.15	50	5,115	0.98%
2021/12/21	16	18.32	4	18.26	18.60	12	4,899	0.24%
2021/12/20	3	17.43	4	17.40	17.70	-1	4,779	-0.02%
2021/12/17	4	18.93	5	18.55	18.30	-1	4,599	-0.02%
2021/12/16	7	18.86	41	18.80	18.80	-34	4,456	-0.76%
2021/12/15	13.2	18.99	28	19.00	19.10	-14.8	4,262	-0.35%
2021/12/14	82	19.62	38	19.76	20.20	44	3,860	1.14%
2021/12/13	0	0.00	1	18.60	18.60	-1	2,868	-0.03%
2021/12/10	11	16.35	74	16.79	16.95	-63	2,728	-2.31%
2021/12/09	14	15.27	16	15.34	15.45	-2	2,147	-0.09%
2021/12/08	12	13.44	9	13.74	14.05	3	1,511	0.20%
2021/12/06	0	0.00	6	12.75	12.70	-6	1,259	-0.48%
2021/12/03	5	12.50	0	0.00	12.65	5	1,244	0.40%
2021/12/02	1	13.00	0	0.00	13.00	1	1,187	0.08%
2021/11/29	0	0.00	20	11.90	11.90	-20	1,054	-1.90%
2021/11/25	5	12.65	2	12.75	12.85	3	982	0.31%
2021/11/22	1	12.25	0	0.00	12.20	1	881	0.11%
2021/11/12	0	0.00	25	12.05	12.10	-25	838	-2.98%
2021/11/11	25	12.40	0	0.00	12.20	25	837	2.99%
2021/11/08	0	0.00	9	12.04	12.10	-9	827	-1.09%
2021/11/05	7	11.98	45	11.85	12.00	-38	827	-4.59%
2021/11/04	10	12.00	12	12.01	11.95	-2	823	-0.24%
2021/11/03	15	12.13	1	12.15	11.95	14	815	1.72%
2021/11/01	20	12.05	0	0.00	12.10	20	795	2.51%
2021/10/28	0	0.00	50	11.82	11.80	-50	786	-6.36%
2021/10/27	21	11.71	10	11.65	12.00	11	770	1.43%
2021/10/26	23	11.45	70	11.47	11.40	-47	740	-6.34%
2021/10/25	15	11.40	0	0.00	11.45	15	736	2.04%
2021/10/14	5	11.45	0	0.00	11.40	5	829	0.60%
2021/10/13	15	11.50	2	11.30	11.45	13	832	1.56%
2021/10/12	2	11.15	0	0.00	11.10	2	828	0.24%
2021/10/01	2	10.90	0	0.00	10.75	2	871	0.23%
2021/08/26	0	0.00	0	10.40	10.50	0	1,161	0.00%
2021/08/17	1	10.35	0	0.00	10.40	1	1,506	0.07%
2021/08/06	15	11.93	0	0.00	11.85	15	1,711	0.88%
2021/07/29	0	0.00	1	11.90	11.95	-1	2,092	-0.05%
2021/07/27	12	12.30	1	12.10	12.10	11	2,195	0.50%
2021/07/26	1	12.25	0	0.00	12.25	1	2,252	0.04%
2021/07/23	3	11.80	0	0.00	11.95	3	2,278	0.13%
2021/07/22	2	11.70	0	0.00	11.75	2	2,326	0.09%
2021/07/14	0	0.00	1	11.95	12.00	-1	2,699	-0.04%
2021/07/12	1	12.65	5	12.70	12.55	-4	2,946	-0.14%
2021/07/09	1	12.05	9	12.00	11.95	-8	2,926	-0.27%
2021/07/08	0	0.00	21	12.20	12.10	-21	3,033	-0.69%
2021/07/05	0	0.00	10	12.15	12.15	-10	3,328	-0.30%
2021/07/01	0	0.00	1	11.95	12.00	-1	3,641	-0.03%
2021/06/23	3	12.20	0	0.00	12.25	3	4,054	0.07%
2021/06/21	0	0.00	20	12.40	12.30	-20	4,139	-0.48%
2021/06/18	2	12.80	0	0.00	12.75	2	4,421	0.05%
2021/06/16	1	12.80	0	0.00	12.80	1	4,924	0.02%
2021/06/15	10	13.05	4	12.93	12.95	6	4,999	0.12%
2021/06/07	0	0.00	3	12.80	12.70	-3	5,113	-0.06%
2021/06/03	10	13.25	1	13.15	13.05	9	5,096	0.18%
2021/06/01	0	0.00	20	13.14	13.20	-20	5,080	-0.39%
2021/05/31	2	13.00	1	12.95	12.90	1	5,058	0.02%
2021/05/28	6	13.38	0	0.00	13.15	6	5,020	0.12%
2021/05/27	1	12.95	1	13.15	12.90	0	4,992	0.00%
2021/05/26	4	13.16	0	0.00	13.25	4	4,940	0.08%
2021/05/25	1	12.20	0	0.00	12.25	1	4,848	0.02%
2021/05/19	10	11.70	1	11.30	11.70	9	4,880	0.18%
2021/05/14	12	12.63	0	0.00	11.90	12	4,802	0.25%
2021/05/12	3	12.35	0	0.00	11.80	3	4,666	0.06%
2021/05/11	1	13.15	18	13.18	13.00	-17	4,585	-0.37%
2021/05/10	8	14.09	0	0.00	14.05	8	4,508	0.18%
2021/05/07	10	13.40	0	0.00	13.45	10	4,449	0.22%
2021/05/03	0	0.00	7	13.71	13.65	-7	4,396	-0.16%
2021/04/28	5	14.20	0	0.00	14.45	5	4,328	0.12%
2021/04/27	0	0.00	2	14.70	14.50	-2	4,320	-0.05%
2021/04/22	0	0.00	4	14.28	14.00	-4	4,220	-0.09%
2021/04/21	4	14.64	0	0.00	14.55	4	4,150	0.10%
2021/04/20	2	14.83	5	14.77	14.85	-3	4,164	-0.07%
2021/04/19	5	15.04	6	14.98	15.10	-1	4,136	-0.02%
2021/04/14	1	14.05	7	14.04	14.00	-6	3,919	-0.15%
2021/04/13	16.1	14.59	10	14.76	14.15	6.1	3,905	0.16%
2021/04/12	13	14.17	12	14.53	14.70	1	3,861	0.03%
2021/04/09	1	14.25	0	0.00	14.15	1	3,825	0.03%
2021/04/08	23	14.49	8	14.75	14.40	15	3,830	0.39%
2021/04/07	18	14.39	9	14.33	14.75	9	3,766	0.24%
2021/04/01	1	13.70	6	13.91	13.60	-5	4,140	-0.12%
2021/03/31	2	13.85	0	0.00	13.80	2	4,304	0.05%
2021/03/30	1	13.80	1	13.85	13.80	0	4,279	0.00%
2021/03/29	15	13.95	11	14.11	13.90	4	4,259	0.09%
2021/03/26	0	0.00	4	13.10	13.95	-4	4,131	-0.10%
2021/03/25	1	13.15	1	13.20	13.05	0	4,124	0.00%
2021/03/24	2	13.20	2	13.20	13.35	0	4,184	0.00%
2021/03/23	7	13.35	9	13.40	13.10	-2	4,180	-0.05%
2021/03/22	18	14.10	9	13.98	14.10	9	3,908	0.23%
2021/03/19	1	12.10	8	12.86	12.85	-7	3,546	-0.20%
2021/03/18	4	12.33	0	0.00	12.30	4	3,497	0.11%
2021/03/17	20	12.22	14	12.26	12.50	6	3,543	0.17%
2021/03/16	5	11.90	1	11.60	11.90	4	3,677	0.11%
2021/03/15	0	11.95	3	11.50	11.55	-3	3,916	-0.08%
2021/03/12	2	11.45	0	0.00	11.45	2	4,020	0.05%
2021/03/11	1	11.45	0	0.00	11.45	1	4,040	0.02%
2021/03/10	1	11.40	0	0.00	11.30	1	4,058	0.02%
2021/03/08	0	0.00	2	11.70	11.45	-2	4,202	-0.05%
2021/02/26	2	11.75	0	0.00	11.85	2	4,289	0.05%
2021/02/25	1	11.95	0	0.00	12.00	1	4,293	0.02%
2021/02/24	2	12.00	0	0.00	11.90	2	4,303	0.05%
2021/02/23	0	0.00	2	12.15	12.15	-2	4,297	-0.05%
2021/02/22	2	12.10	3	12.23	12.00	-1	4,300	-0.02%
2021/02/19	0	0.00	6	11.76	11.95	-6	4,272	-0.14%
2021/02/17	3	11.20	0	0.00	11.25	3	4,249	0.07%
2021/02/05	2	11.40	0	0.00	11.35	2	4,270	0.05%
2021/01/27	0	0.00	2	11.70	11.80	-2	4,178	-0.05%
2021/01/25	0	0.00	7	11.45	11.40	-7	4,095	-0.17%
2021/01/22	0	0.00	9	11.14	11.15	-9	4,062	-0.22%
2021/01/21	2	11.20	16	11.20	11.25	-14	4,036	-0.35%
2021/01/20	3	11.43	0	0.00	11.05	3	4,009	0.07%
2021/01/18	4	11.90	7	11.90	11.90	-3	3,955	-0.08%
2021/01/15	24	11.93	3	11.95	11.80	21	3,974	0.53%
2021/01/14	7	12.36	15	12.30	12.30	-8	3,981	-0.20%
2021/01/13	3	12.67	0	0.00	12.70	3	3,945	0.08%
2021/01/12	0	0.00	1	12.65	12.65	-1	3,857	-0.03%
2021/01/11	15	12.00	3	12.20	12.15	12	3,791	0.32%
2021/01/08	5	11.80	1	12.00	11.90	4	3,764	0.11%
2021/01/07	13	12.04	0	0.00	12.05	13	3,730	0.35%
2021/01/05	29	12.77	1	13.00	12.65	28	3,585	0.78%
2020/12/31	6	13.06	0	0.00	13.20	6	3,432	0.17%
2020/12/30	13	13.03	20	13.00	12.90	-7	3,356	-0.21%
2020/12/29	28	13.30	23	13.25	13.20	5	3,275	0.15%
2020/12/28	13	13.37	4	13.36	13.55	9	3,069	0.29%
2020/12/25	6	11.98	28	12.35	12.35	-22	2,664	-0.83%
2020/12/23	5	11.29	0	0.00	11.20	5	2,415	0.21%
2020/12/22	2	11.45	0	0.00	11.25	2	2,390	0.08%
2020/12/18	0	0.00	1	12.00	11.85	-1	2,268	-0.04%
2020/12/17	1	11.30	1	11.85	11.70	0	2,167	0.00%
2020/12/16	1	11.30	0	0.00	11.25	1	2,131	0.05%
2020/12/15	2	11.20	0	0.00	11.20	2	2,116	0.09%
2020/12/14	2	11.55	8	11.36	11.65	-6	2,065	-0.29%
2020/12/11	4	11.34	20	11.35	11.40	-16	2,005	-0.80%
2020/12/10	28	12.11	8	11.75	12.00	20	1,874	1.07%
2020/12/09	10	11.21	9	11.72	11.85	1	1,612	0.06%
2020/12/08	0	0.00	9	10.38	10.80	-9	1,382	-0.65%
2020/12/07	0	0.00	7	9.93	9.97	-7	1,281	-0.55%
2020/12/04	0	0.00	8	9.96	9.98	-8	1,260	-0.63%
2020/12/03	2	10.13	0	0.00	9.95	2	1,269	0.16%
2020/12/02	57	10.38	3	10.30	10.20	54	1,232	4.38%
2020/12/01	0	0.00	3	9.75	9.94	-3	1,124	-0.27%
2020/11/27	0	0.00	10	9.61	9.64	-10	1,048	-0.95%
2020/11/26	0	0.00	20	9.49	9.49	-20	1,008	-1.98%
2020/11/25	0	0.00	1	9.51	9.45	-1	1,009	-0.10%
2020/11/24	0	0.00	8	9.45	9.44	-8	1,004	-0.80%
2020/11/20	18	9.43	1	9.50	9.43	17	961	1.77%
2020/11/17	0	0.00	51	9.20	9.22	-51	907	-5.62%
2020/11/13	10	9.40	0	0.00	9.35	10	927	1.08%
2020/11/12	14	9.09	10	9.10	9.06	4	962	0.42%
2020/11/06	0	0.00	12	8.93	8.99	-12	1,021	-1.17%
2020/10/29	0	0.00	20	8.86	8.89	-20	1,065	-1.88%
2020/10/27	20	9.12	0	0.00	9.01	20	1,080	1.85%
2020/10/26	20	9.10	5	9.08	9.06	15	1,123	1.33%
2020/10/23	0	0.00	20	9.33	9.15	-20	1,137	-1.76%
2020/10/16	20	8.93	0	0.00	8.83	20	1,083	1.85%
2020/10/15	20	8.92	0	0.00	8.91	20	1,086	1.84%
2020/10/14	1	8.92	0	0.00	8.91	1	1,086	0.09%
2020/10/07	5	8.95	0	0.00	8.95	5	1,106	0.45%
2020/10/06	0	0.00	2	9.04	9.01	-2	1,116	-0.18%
2020/10/05	0	0.00	20	8.94	8.95	-20	1,131	-1.77%
2020/09/24	1	9.07	0	0.00	9.10	1	1,205	0.08%
2020/09/15	0	0.00	20	9.18	9.20	-20	1,385	-1.44%
2020/09/10	0	0.00	100	9.55	9.47	-100	1,360	-7.35%
2020/09/08	0	0.00	1	9.58	9.43	-1	1,351	-0.07%
2020/09/07	0	0.00	30	9.37	9.36	-30	1,327	-2.26%
2020/08/31	1	9.34	0	0.00	9.26	1	1,402	0.07%
2020/08/20	0	0.00	20	9.01	9.00	-20	1,409	-1.42%
2020/08/19	20	9.58	0	0.00	9.44	20	1,387	1.44%
2020/08/18	31	9.77	0	0.00	9.72	31	1,366	2.27%
2020/08/05	6	9.30	0	0.00	9.30	6	1,306	0.46%
2020/07/31	10	9.49	0	0.00	9.48	10	1,310	0.76%
2020/07/28	4	8.91	0	0.00	8.95	4	1,255	0.32%
2020/07/24	1	9.46	0	0.00	9.34	1	1,316	0.08%
2020/07/16	10	9.63	0	0.00	9.63	10	1,338	0.75%
2020/07/15	0	0.00	50	9.67	9.61	-50	1,353	-3.70%
2020/07/13	3	9.85	0	0.00	9.79	3	1,491	0.20%
2020/07/10	2	9.85	1	9.90	9.80	1	1,503	0.07%
2020/07/09	50	10.15	0	0.00	10.05	50	1,495	3.34%
2020/07/06	1	10.20	1	10.15	10.15	0	1,459	0.00%
2020/07/03	2	10.18	1	10.15	10.10	1	1,449	0.07%
2020/07/02	11	10.23	2	10.18	10.15	9	1,448	0.62%
2020/07/01	1	10.35	11	10.31	10.40	-10	1,421	-0.70%
2020/06/30	1	9.80	1	10.25	9.90	0	1,334	0.00%
2020/06/16	2	9.24	0	0.00	9.23	2	1,262	0.16%
2020/06/10	0	0.00	5	9.83	9.81	-5	1,337	-0.37%
2020/06/05	3	10.10	0	0.00	10.25	3	1,390	0.22%
2020/05/19	10	9.98	10	9.94	9.95	0	1,410	0.00%
2020/05/12	5	9.80	0	0.00	9.88	5	1,359	0.37%
2020/05/11	1	9.73	0	0.00	9.90	1	1,359	0.07%
2020/05/06	5	9.89	0	0.00	9.83	5	1,390	0.36%
2020/04/29	0	0.00	22	10.21	10.40	-22	1,407	-1.56%
2020/04/28	0	0.00	10	9.80	9.72	-10	1,366	-0.73%
2020/04/24	0	0.00	2	9.60	9.51	-2	1,442	-0.14%
2020/04/21	10	9.68	0	0.00	9.60	10	1,569	0.64%
2020/04/16	1	9.61	1	9.86	9.86	0	1,494	0.00%
2020/04/15	0	0.00	1	8.97	8.97	-1	1,432	-0.07%
2020/04/06	0	0.00	10	7.60	7.56	-10	1,408	-0.71%
2020/03/30	0	0.00	10	7.19	7.20	-10	1,424	-0.70%
2020/03/27	2	7.11	0	0.00	7.10	2	1,424	0.14%
2020/03/23	0	0.00	20	6.40	6.40	-20	1,408	-1.42%
2020/03/20	20	6.74	0	0.00	6.72	20	1,406	1.42%
2020/03/18	0	0.00	6	6.60	6.75	-6	1,368	-0.44%
2020/03/16	70	7.22	13	7.15	7.16	57	1,354	4.21%
2020/03/13	10	7.50	65	7.34	7.55	-55	1,343	-4.09%
2020/03/11	0	0.00	1	9.11	8.90	-1	1,281	-0.08%
2020/03/05	0	0.00	1	10.10	10.15	-1	1,292	-0.08%
2020/02/13	0	0.00	5	11.00	11.00	-5	1,546	-0.32%
2020/02/05	0	0.00	15	10.75	10.60	-15	1,709	-0.88%
2020/01/17	0	0.00	18	12.66	12.65	-18	1,584	-1.14%
2020/01/14	0	0.00	2	12.25	12.30	-2	1,452	-0.14%
2020/01/13	4	12.30	0	0.00	12.30	4	1,455	0.27%
2020/01/10	6	12.30	4	12.30	12.30	2	1,466	0.14%
2020/01/09	0	0.00	1	12.15	12.20	-1	1,450	-0.07%
2020/01/08	1	12.05	4	12.00	12.00	-3	1,447	-0.21%
2020/01/03	10	12.15	6	12.25	12.05	4	1,682	0.24%
2019/12/31	6	12.35	1	12.25	12.20	5	1,690	0.30%
2019/12/30	1	12.35	1	12.25	12.30	0	1,685	0.00%
2019/12/27	11	12.44	0	0.00	12.45	11	1,685	0.65%
2019/12/25	5	12.20	0	0.00	12.10	5	1,661	0.30%
2019/12/20	12	12.10	0	0.00	12.05	12	1,684	0.71%
2019/12/17	2	12.20	0	0.00	12.20	2	1,678	0.12%
2019/12/16	19	12.22	0	0.00	12.20	19	1,675	1.13%
2019/12/13	1	12.15	0	0.00	12.00	1	1,666	0.06%
2019/12/12	1	12.20	0	0.00	12.10	1	1,657	0.06%
2019/12/11	1	12.20	9	12.20	12.15	-8	1,650	-0.48%
2019/12/10	5	12.30	0	0.00	12.35	5	1,637	0.31%
2019/12/06	1	12.45	0	0.00	12.40	1	1,629	0.06%
2019/12/04	5	12.50	20	12.50	12.50	-15	1,630	-0.92%
2019/12/02	29	12.61	0	0.00	12.80	29	1,687	1.72%
2019/11/29	0	0.00	2	12.60	12.45	-2	1,651	-0.12%
2019/11/28	1	12.70	14	12.82	12.60	-13	1,649	-0.79%
2019/11/27	2	12.55	11	12.81	12.85	-9	1,610	-0.56%
2019/11/26	0	0.00	1	12.35	12.35	-1	1,508	-0.07%
2019/11/25	15	12.65	6	12.50	12.65	9	1,444	0.62%
2019/11/22	0	0.00	5	11.95	11.90	-5	1,376	-0.36%
2019/11/20	14	12.00	0	0.00	12.10	14	1,380	1.01%
2019/11/19	1	12.00	0	0.00	12.00	1	1,376	0.07%
2019/11/18	1	11.90	0	0.00	11.95	1	1,373	0.07%
2019/11/11	0	0.00	1	12.00	11.95	-1	1,365	-0.07%
2019/11/08	0	0.00	11	12.30	12.25	-11	1,347	-0.82%
2019/11/07	4	12.46	25	12.44	12.45	-21	1,342	-1.56%
2019/11/06	47	12.81	3	12.62	13.00	44	1,290	3.41%
2019/11/04	13	11.95	0	0.00	11.95	13	1,168	1.11%
2019/10/31	0	0.00	11	11.94	11.80	-11	1,195	-0.92%
2019/10/28	4	12.05	0	0.00	11.95	4	1,233	0.32%
2019/10/25	1	12.15	0	0.00	12.00	1	1,266	0.08%
2019/10/24	0	0.00	1	12.35	12.25	-1	1,276	-0.08%
2019/10/23	13	12.25	0	0.00	12.25	13	1,341	0.97%
2019/10/22	0	0.00	1	12.40	12.25	-1	1,554	-0.06%
2019/10/21	0	12.40	0	0.00	12.40	0	1,740	0.00%
2019/10/18	0	0.00	1	12.30	12.60	-1	1,744	-0.06%
2019/10/16	1	12.30	1	12.30	12.20	0	1,738	0.00%
2019/10/15	1	12.65	2	12.53	12.30	-1	1,736	-0.06%
2019/10/14	2	12.65	5	13.10	12.50	-3	1,731	-0.17%
2019/10/09	9	12.52	13	12.69	12.80	-4	1,682	-0.24%
2019/10/08	0	0.00	2	12.05	12.15	-2	1,540	-0.13%
2019/09/27	0	0.00	5	11.70	11.70	-5	1,554	-0.32%
2019/09/26	2	11.98	0	0.00	11.80	2	1,555	0.13%
2019/09/24	0	0.00	1	12.35	12.35	-1	1,545	-0.06%
2019/09/23	7	12.29	0	0.00	12.35	7	1,545	0.45%
2019/09/20	1	12.35	0	0.00	12.25	1	1,556	0.06%
2019/09/18	10	12.05	0	0.00	12.25	10	1,560	0.64%
2019/09/12	0	0.00	1	12.50	12.45	-1	1,566	-0.06%
2019/09/10	5	12.45	0	0.00	12.40	5	1,563	0.32%
2019/09/06	1	12.45	0	0.00	12.40	1	1,560	0.06%
2019/09/04	20	12.53	1	12.65	12.70	19	1,545	1.23%
2019/09/02	0	0.00	16	12.01	12.15	-16	1,503	-1.06%
2019/08/26	1	11.65	0	0.00	11.70	1	1,594	0.06%
2019/08/22	11	12.10	0	0.00	12.00	11	1,677	0.66%
2019/08/21	1	11.95	0	0.00	11.95	1	1,678	0.06%
2019/08/19	0	0.00	1	12.15	12.20	-1	1,682	-0.06%
2019/08/16	2	11.80	0	0.00	11.80	2	1,676	0.12%
2019/08/12	103	11.98	1	11.85	11.90	102	1,679	6.07%	大買/鉅額交易
2019/08/06	2	11.30	1	11.80	11.85	1	1,673	0.06%
2019/08/02	0	0.00	1	12.10	12.15	-1	1,649	-0.06%
2019/07/25	1	13.15	11	13.10	13.15	-10	1,544	-0.65%
2019/07/24	42	13.60	20	13.65	13.60	22	1,482	1.48%
2019/07/23	7	12.80	2	12.88	13.20	5	1,278	0.39%
2019/07/19	1	11.95	0	0.00	11.80	1	1,103	0.09%
2019/07/16	0	0.00	2	12.33	12.30	-2	1,106	-0.18%
2019/07/15	0	0.00	100	12.10	12.20	-100	1,094	-9.14%
2019/07/11	1	11.85	0	0.00	12.00	1	1,097	0.09%
2019/07/08	5	12.10	7	12.18	12.05	-2	1,135	-0.18%
2019/07/05	1	12.20	0	0.00	12.20	1	1,196	0.08%
2019/07/02	0	0.00	1	11.90	11.95	-1	1,284	-0.08%
2019/07/01	5	11.90	10	12.00	11.85	-5	1,302	-0.38%
2019/06/28	0	0.00	10	11.95	11.90	-10	1,322	-0.76%
2019/06/27	0	0.00	3	11.70	11.90	-3	1,395	-0.21%
2019/06/26	1	11.60	0	0.00	11.50	1	1,403	0.07%
2019/06/25	10	11.75	0	0.00	11.60	10	1,420	0.70%
2019/06/12	10	11.85	0	0.00	11.85	10	1,954	0.51%
2019/06/05	0	0.00	1	12.25	12.25	-1	2,323	-0.04%
2019/06/04	1	12.30	10	12.25	12.10	-9	2,376	-0.38%
2019/06/03	0	0.00	4	12.35	12.25	-4	2,389	-0.17%
2019/05/31	14	12.31	27	12.50	12.50	-13	2,381	-0.55%
2019/05/30	1	11.95	8	12.00	11.80	-7	2,339	-0.30%
2019/05/29	0	0.00	12	11.46	12.10	-12	2,382	-0.50%
2019/05/28	0	0.00	13	10.65	11.00	-13	2,364	-0.55%
2019/05/27	50	10.75	0	0.00	10.60	50	2,405	2.08%
2019/05/24	1	10.95	0	0.00	10.90	1	2,470	0.04%
2019/05/23	0	0.00	6	10.95	10.95	-6	2,539	-0.24%
2019/05/20	0	0.00	1	10.90	10.85	-1	3,233	-0.03%
2019/05/16	0	0.00	20	11.35	11.25	-20	3,741	-0.53%
2019/05/14	2	11.38	0	0.00	11.40	2	4,398	0.05%
2019/05/09	50	11.75	0	0.00	11.30	50	4,471	1.12%
2019/05/08	0	0.00	5	11.65	11.65	-5	4,487	-0.11%
2019/05/06	10	11.85	0	0.00	11.75	10	4,504	0.22%
2019/04/19	5	13.05	0	0.00	13.00	5	4,687	0.11%
2019/04/18	0	0.00	2	12.90	12.90	-2	4,800	-0.04%
2019/04/17	0	0.00	10	13.30	13.20	-10	4,889	-0.20%
2019/04/11	5	13.10	19	13.10	13.15	-14	4,925	-0.28%
2019/04/08	0	0.00	3	13.50	13.55	-3	4,869	-0.06%
2019/04/03	3	13.32	0	0.00	13.35	3	4,850	0.06%
2019/04/01	5	13.65	9	13.57	13.55	-4	4,882	-0.08%
2019/03/29	7	13.22	0	0.00	13.30	7	4,821	0.15%
2019/03/28	5	13.35	0	0.00	13.15	5	4,824	0.10%
2019/03/26	10	13.50	6	13.23	13.45	4	4,811	0.08%
2019/03/25	1	13.10	0	0.00	13.05	1	4,727	0.02%
2019/03/22	6	13.75	0	0.00	13.70	6	4,668	0.13%
2019/03/21	0	0.00	6	14.00	13.85	-6	4,603	-0.13%
2019/03/20	3	13.97	28	14.12	13.90	-25	4,620	-0.54%
2019/03/19	9	13.76	0	0.00	13.70	9	4,517	0.20%
2019/03/15	5	13.80	0	0.00	13.75	5	4,508	0.11%
2019/03/14	3	13.65	0	0.00	13.55	3	4,478	0.07%
2019/03/13	15	13.88	0	0.00	13.55	15	4,484	0.33%
2019/03/12	10	13.75	0	0.00	13.85	10	4,278	0.23%
2019/03/11	2	13.50	0	0.00	13.50	2	4,215	0.05%
2019/03/07	3	13.60	50	13.55	13.35	-47	4,495	-1.05%
2019/03/06	7	13.70	0	0.00	13.50	7	4,560	0.15%
2019/03/04	50	13.80	0	0.00	13.75	50	4,615	1.08%
2019/02/27	0	0.00	4	13.40	13.40	-4	4,559	-0.09%
2019/02/26	8	13.95	0	0.00	13.60	8	4,549	0.18%
2019/02/25	3	13.70	0	0.00	13.75	3	4,624	0.06%
2019/02/22	1	14.00	2	13.95	13.90	-1	4,631	-0.02%
2019/02/21	24	14.30	16	14.33	14.20	8	4,791	0.17%
2019/02/20	5	13.52	6	13.53	13.80	-1	4,419	-0.02%
2019/02/19	3	13.47	6	13.56	13.40	-3	4,383	-0.07%
2019/02/18	1	13.50	1	13.50	13.30	0	4,282	0.00%
2019/02/15	10	13.34	12	13.22	13.50	-2	4,257	-0.05%
2019/02/14	22	12.50	28	12.97	13.30	-6	3,899	-0.15%
2019/02/13	4	11.99	6	11.90	12.10	-2	3,326	-0.06%
2019/02/11	0	0.00	1	11.60	11.60	-1	3,355	-0.03%
2019/01/30	1	11.60	1	11.60	11.60	0	3,357	0.00%
2019/01/28	2	11.95	0	0.00	12.00	2	3,462	0.06%
2019/01/23	0	0.00	1	12.15	11.95	-1	3,627	-0.03%
2019/01/16	10	11.95	0	0.00	11.95	10	3,757	0.27%
2019/01/15	1	11.95	0	0.00	12.00	1	3,741	0.03%
2019/01/11	1	11.95	12	12.11	11.85	-11	3,767	-0.29%
2019/01/10	14	12.30	7	12.18	12.15	7	3,805	0.18%
2019/01/09	4	12.30	3	12.05	12.10	1	3,700	0.03%
2019/01/08	3	11.90	1	11.75	11.95	2	3,617	0.06%
2019/01/03	0	0.00	5	11.55	11.30	-5	3,719	-0.13%
2019/01/02	0	0.00	1	11.40	11.40	-1	3,756	-0.03%
2018/12/24	2	11.08	0	0.00	11.25	2	3,960	0.05%
2018/12/21	1	11.20	0	0.00	11.25	1	4,641	0.02%
2018/12/13	3	11.92	1	12.00	11.90	2	4,992	0.04%
2018/12/12	1	11.85	0	0.00	11.90	1	4,985	0.02%
2018/12/11	1	11.60	0	0.00	11.50	1	4,952	0.02%
2018/12/05	0	0.00	1	12.10	12.25	-1	5,403	-0.02%
2018/12/04	1	12.55	3	12.45	12.45	-2	5,557	-0.04%
2018/12/03	2	12.45	3	12.35	12.45	-1	5,681	-0.02%
2018/11/30	3	12.30	0	0.00	12.10	3	5,737	0.05%
2018/11/29	1	12.35	0	0.00	12.55	1	5,547	0.02%
2018/11/28	0	0.00	1	12.00	12.15	-1	5,492	-0.02%
2018/11/27	1	11.70	1	11.75	11.85	0	5,488	0.00%
2018/11/26	1	11.60	1	11.80	11.60	0	5,495	0.00%
2018/11/23	3	11.70	11	11.70	11.60	-8	5,515	-0.15%
2018/11/22	20	12.45	11	12.11	11.70	9	5,509	0.16%
2018/11/21	2	11.95	0	0.00	12.00	2	5,440	0.04%
2018/11/20	0	0.00	4	12.11	12.15	-4	5,402	-0.07%
2018/11/19	0	0.00	1	11.50	11.60	-1	5,232	-0.02%
2018/11/15	1	11.00	1	11.20	11.20	0	5,284	0.00%
2018/11/14	0	0.00	1	10.80	11.00	-1	5,706	-0.02%
2018/11/13	1	10.55	0	0.00	10.75	1	5,712	0.02%
2018/11/09	1	11.00	6	11.02	11.00	-5	6,495	-0.08%
2018/11/08	0	0.00	51	11.30	11.10	-51	6,657	-0.77%
2018/11/07	51	11.25	0	0.00	11.10	51	6,825	0.75%
2018/11/06	0	0.00	2	10.95	11.00	-2	7,162	-0.03%
2018/11/05	1	10.60	3	10.45	10.50	-2	7,463	-0.03%
2018/11/02	1	10.30	4	10.41	10.60	-3	7,525	-0.04%
2018/11/01	6	10.34	0	0.00	10.25	6	7,496	0.08%
2018/10/31	1	10.15	1	10.30	10.20	0	7,509	0.00%
2018/10/30	0	0.00	2	9.55	9.80	-2	7,544	-0.03%
2018/10/29	2	9.47	1	9.75	9.45	1	7,531	0.01%
2018/10/26	1	9.61	0	0.00	9.60	1	7,602	0.01%
2018/10/25	12	10.06	0	0.00	9.95	12	7,731	0.16%
2018/10/17	0	0.00	4	11.10	11.10	-4	7,625	-0.05%
2018/10/15	0	0.00	2	11.30	11.40	-2	7,714	-0.03%
2018/10/12	0	0.00	10	11.05	11.40	-10	7,700	-0.13%
2018/10/11	13	11.55	11	11.58	11.55	2	7,646	0.03%
2018/10/05	2	13.03	1	12.85	12.85	1	7,612	0.01%
2018/10/04	4	13.88	0	0.00	13.75	4	7,692	0.05%
2018/10/02	0	0.00	1	14.80	14.40	-1	7,712	-0.01%
2018/10/01	32	14.59	0	0.00	14.60	32	7,767	0.41%
2018/09/27	0	0.00	2	13.85	13.90	-2	7,228	-0.03%
2018/09/26	2	13.85	0	0.00	13.85	2	7,241	0.03%
2018/09/25	3	13.25	5	13.39	13.65	-2	7,153	-0.03%
2018/09/20	1	13.05	0	0.00	13.15	1	7,071	0.01%
2018/09/19	1	13.40	2	13.40	13.40	-1	7,074	-0.01%
2018/09/17	0	0.00	1	13.55	13.65	-1	7,134	-0.01%
2018/09/14	4	13.90	0	0.00	13.85	4	7,143	0.06%
2018/09/13	1	13.80	8	13.56	13.85	-7	7,001	-0.10%
2018/09/12	1	12.05	1	12.40	12.60	0	6,890	0.00%
2018/09/11	0	0.00	1	12.40	12.50	-1	7,002	-0.01%
2018/09/10	16	12.13	2	12.23	12.00	14	7,069	0.20%
2018/09/07	2	13.40	0	0.00	13.30	2	7,256	0.03%
2018/09/06	0	0.00	2	14.25	14.20	-2	7,189	-0.03%
2018/09/04	2	15.00	0	0.00	15.00	2	7,254	0.03%
2018/09/03	2	15.10	6	15.10	14.90	-4	7,778	-0.05%
2018/08/31	1	15.20	0	0.00	15.35	1	8,133	0.01%
2018/08/30	0	0.00	2	15.35	15.25	-2	8,257	-0.02%
2018/08/28	2	15.30	0	0.00	15.25	2	8,573	0.02%
2018/08/27	1	15.35	0	0.00	15.40	1	8,625	0.01%
2018/08/24	0	0.00	3	15.30	15.25	-3	8,703	-0.03%
2018/08/23	0	0.00	2	15.33	15.25	-2	8,753	-0.02%
2018/08/22	2	15.55	0	0.00	15.60	2	8,874	0.02%
2018/08/21	4	15.50	4	15.76	15.95	0	8,914	0.00%
2018/08/20	0	0.00	3	14.95	15.20	-3	8,707	-0.03%
2018/08/17	1	15.70	0	0.00	15.30	1	9,062	0.01%
2018/08/16	1	15.50	12	15.54	15.80	-11	9,272	-0.12%
2018/08/15	1	15.30	7	15.45	15.30	-6	8,860	-0.07%
2018/08/14	28	15.42	3	15.60	15.65	25	9,143	0.27%
2018/08/13	5	15.05	7	15.09	15.50	-2	9,031	-0.02%
2018/08/10	11	15.09	4	15.16	15.25	7	8,692	0.08%
2018/08/09	1	14.20	2	14.15	14.55	-1	8,364	-0.01%
2018/08/08	3	14.57	2	14.45	14.35	1	8,377	0.01%
2018/08/06	2	14.60	3	14.47	14.40	-1	8,487	-0.01%
2018/08/02	2	14.80	3	14.65	14.65	-1	8,586	-0.01%
2018/08/01	15	15.28	16	15.30	15.10	-1	8,814	-0.01%
2018/07/31	1	14.50	20	14.43	14.50	-19	8,818	-0.22%
2018/07/27	2	14.68	12	14.71	14.60	-10	8,867	-0.11%
2018/07/25	3	14.50	3	14.53	14.50	0	9,023	0.00%
2018/07/24	1	14.00	0	0.00	14.55	1	9,186	0.01%
2018/07/23	5	14.07	14	13.90	13.90	-9	9,185	-0.10%
2018/07/20	0	0.00	50	14.61	14.40	-50	9,219	-0.54%
2018/07/19	10	14.50	0	0.00	14.65	10	9,266	0.11%
2018/07/16	0	0.00	18	14.92	14.90	-18	9,511	-0.19%
2018/07/13	20	14.75	40	14.78	14.80	-20	9,523	-0.21%
2018/07/12	15	14.57	0	0.00	14.55	15	9,516	0.16%
2018/07/11	2	14.20	0	0.00	14.35	2	9,419	0.02%
2018/07/10	0	0.00	4	14.31	14.50	-4	9,463	-0.04%
2018/07/09	14	14.06	4	14.50	14.00	10	9,512	0.11%
2018/07/06	23	15.18	2	15.35	15.35	21	10,175	0.21%
2018/07/05	18	16.14	5	15.89	15.70	13	10,284	0.13%
2018/07/04	3	16.10	34	16.05	16.00	-31	10,408	-0.30%
2018/07/03	2	16.08	0	0.00	16.05	2	10,391	0.02%
2018/07/02	5	17.25	5	16.85	16.65	0	10,387	0.00%
2018/06/29	0	0.00	4	16.71	16.75	-4	10,472	-0.04%
2018/06/28	6	16.47	8	16.53	16.50	-2	10,652	-0.02%
2018/06/27	4	16.60	15	16.65	16.50	-11	10,866	-0.10%
2018/06/26	5	16.55	12	16.58	16.60	-7	10,954	-0.06%
2018/06/25	5	17.19	1	17.35	17.05	4	10,964	0.04%
2018/06/22	2	17.58	5	17.32	17.35	-3	10,985	-0.03%
2018/06/21	5	17.69	8	17.80	17.65	-3	10,960	-0.03%
2018/06/20	17	17.90	5	18.00	17.80	12	11,059	0.11%
2018/06/19	12	18.70	3	18.77	18.35	9	11,059	0.08%
2018/06/15	3	18.67	5	18.68	18.70	-2	11,049	-0.02%
2018/06/14	14	18.31	1	18.40	18.05	13	10,765	0.12%
2018/06/13	5	18.30	3	18.20	18.10	2	10,770	0.02%
2018/06/12	9	18.71	7	18.68	18.25	2	10,901	0.02%
2018/06/11	24	19.36	53	19.14	18.95	-29	11,008	-0.26%
2018/06/08	8	19.02	3	18.80	19.10	5	10,514	0.05%
2018/06/07	15	18.42	3	18.57	18.20	12	10,240	0.12%
2018/06/06	52	18.46	14	18.33	18.20	38	10,180	0.37%
2018/06/05	3	18.03	4	18.06	17.85	-1	10,018	-0.01%
2018/06/04	3	18.07	1	17.90	17.90	2	10,002	0.02%
2018/06/01	0	0.00	17	17.80	17.85	-17	10,038	-0.17%
2018/05/31	4	17.66	26	17.56	17.50	-22	10,315	-0.21%
2018/05/30	55	17.69	8	17.78	17.60	47	10,292	0.46%
2018/05/29	12	18.16	6	17.92	17.85	6	10,147	0.06%
2018/05/28	4	18.00	2	18.38	18.00	2	10,069	0.02%
2018/05/25	116	18.34	3	18.65	18.10	113	10,085	1.12%	大買/鉅額交易
2018/05/24	23	17.92	4	18.09	17.75	19	9,745	0.19%
2018/05/23	1	17.20	23	17.56	17.30	-22	9,606	-0.23%
2018/05/22	26	17.22	51	16.98	17.80	-25	9,825	-0.25%
2018/05/21	2	15.90	3	16.15	16.20	-1	9,506	-0.01%
2018/05/18	3	15.73	4	15.66	15.70	-1	9,524	-0.01%
2018/05/17	29	16.02	1	16.10	15.95	28	9,733	0.29%
2018/05/16	5	15.98	1	16.00	15.85	4	9,950	0.04%
2018/05/15	2	16.25	21	16.30	16.10	-19	10,144	-0.19%
2018/05/14	0	0.00	1	16.65	16.55	-1	10,497	-0.01%
2018/05/10	13	16.27	6	16.21	16.20	7	10,672	0.07%
2018/05/09	11	16.58	12	16.46	16.45	-1	10,885	-0.01%
2018/05/08	21	16.34	0	0.00	16.35	21	10,992	0.19%
2018/05/03	1	16.15	1	15.90	15.90	0	12,251	0.00%
2018/05/02	0	0.00	1	15.75	15.85	-1	12,249	-0.01%
2018/04/30	7	15.98	1	16.10	15.90	6	12,346	0.05%
2018/04/27	18	15.60	0	0.00	15.60	18	12,556	0.14%
2018/04/26	5	16.02	5	15.59	15.30	0	12,713	0.00%
2018/04/25	3	16.27	1	16.40	16.30	2	12,815	0.02%
2018/04/24	13	16.00	4	16.08	15.85	9	13,156	0.07%
2018/04/23	1	16.85	1	17.10	16.90	0	14,917	0.00%
2018/04/20	2	17.58	3	17.87	17.55	-1	15,679	-0.01%
2018/04/19	0	0.00	1	17.75	17.70	-1	15,685	-0.01%
2018/04/18	4	17.75	5	17.95	17.75	-1	15,798	-0.01%
2018/04/17	7	17.86	2	17.75	17.55	5	16,022	0.03%
2018/04/13	6	18.20	6	18.18	18.15	0	16,227	0.00%
2018/04/12	10	19.12	10	18.61	18.50	0	16,365	0.00%
2018/04/11	0	0.00	4	18.15	18.60	-4	15,701	-0.03%
2018/04/10	0	0.00	3	16.97	16.95	-3	15,752	-0.02%
2018/04/09	4	16.64	1	16.55	16.55	3	15,993	0.02%
2018/04/03	5	16.88	1	16.70	17.00	4	16,127	0.02%
2018/04/02	1	16.85	2	16.85	16.80	-1	16,570	-0.01%
2018/03/31	13	16.56	11	16.71	16.55	2	17,177	0.01%
2018/03/30	8	17.33	52	17.30	17.10	-44	17,208	-0.26%
2018/03/29	4	17.91	1	18.30	17.75	3	17,274	0.02%
2018/03/28	3	18.17	1	18.45	18.10	2	17,640	0.01%
2018/03/27	0	0.00	2	18.25	18.40	-2	18,281	-0.01%
2018/03/26	0	0.00	36	18.00	18.15	-36	18,534	-0.19%
2018/03/23	2	17.60	15	17.62	17.60	-13	19,248	-0.07%
2018/03/22	9	18.60	9	18.59	18.15	0	20,224	0.00%
2018/03/21	9	19.13	3	18.95	18.95	6	21,539	0.03%
2018/03/20	13	18.96	0	0.00	18.90	13	22,813	0.06%
2018/03/19	4	19.23	4	18.96	18.95	0	22,827	0.00%
2018/03/16	8	19.49	7	19.39	19.25	1	22,807	0.00%
2018/03/15	7	19.25	3	19.43	19.30	4	22,687	0.02%
2018/03/14	1	18.95	14	18.99	18.90	-13	22,511	-0.06%
2018/03/13	1	18.95	1	19.05	19.05	0	22,560	0.00%
2018/03/12	15	19.07	0	0.00	18.85	15	22,635	0.07%
2018/03/09	1	19.35	1	19.10	19.00	0	22,794	0.00%
2018/03/08	5	19.13	1	19.05	19.05	4	22,885	0.02%
2018/03/07	4	19.03	0	0.00	18.85	4	23,098	0.02%
2018/03/06	16	19.83	4	19.70	19.50	12	23,089	0.05%
2018/03/02	6	19.19	1	19.20	19.05	5	26,818	0.02%
2018/03/01	0	0.00	8	19.16	19.20	-8	28,230	-0.03%
2018/02/27	3	19.23	6	19.28	19.20	-3	28,890	-0.01%
2018/02/26	6	19.18	6	19.40	18.95	0	30,922	0.00%
2018/02/23	10	19.21	3	19.22	19.25	7	32,310	0.02%
2018/02/22	44	19.21	30	19.35	19.35	14	32,584	0.04%
2018/02/21	9	18.18	6	18.25	18.45	3	32,760	0.01%
2018/02/12	2	17.45	1	17.40	17.45	1	32,731	0.00%
2018/02/09	5	16.53	8	16.73	17.25	-3	32,766	-0.01%
2018/02/08	10	18.12	10	18.38	17.75	0	32,672	0.00%
2018/02/07	7	19.29	4	19.35	18.90	3	32,557	0.01%
2018/02/06	32	18.89	2	19.23	18.85	30	32,463	0.09%
2018/02/05	0	0.00	15	20.73	20.90	-15	32,221	-0.05%
2018/02/02	11	21.63	28	21.67	21.50	-17	32,371	-0.05%
2018/02/01	36	21.87	22	21.71	21.40	14	32,749	0.04%
2018/01/31	15	21.79	8	21.51	21.65	7	34,120	0.02%
2018/01/30	63	22.05	55	21.87	21.60	8	36,388	0.02%
2018/01/29	4	20.88	6	21.06	21.20	-2	37,916	-0.01%
2018/01/26	6	20.43	2	20.35	20.35	4	37,889	0.01%
2018/01/25	5	20.83	6	20.41	20.30	-1	39,433	0.00%
2018/01/24	6	20.85	9	21.00	20.90	-3	39,723	-0.01%
2018/01/23	19	21.11	16	21.02	20.65	3	39,770	0.01%
2018/01/22	14	20.71	34	20.52	20.50	-20	39,783	-0.05%
2018/01/19	5	21.05	3	21.00	21.00	2	40,304	0.00%
2018/01/18	8	21.21	35	21.34	20.90	-27	40,401	-0.07%
2018/01/17	45	21.95	78	22.24	21.85	-33	40,078	-0.08%
2018/01/16	51	21.01	34	21.06	21.85	17	38,351	0.04%
2018/01/15	15	20.04	16	20.03	19.90	-1	37,552	0.00%
2018/01/12	3	20.07	7	20.29	19.90	-4	37,450	-0.01%
2018/01/11	4	19.73	26	19.87	19.90	-22	37,492	-0.06%
2018/01/10	1	19.70	5	19.64	19.50	-4	37,260	-0.01%
2018/01/09	4	19.63	3	19.55	19.55	1	37,265	0.00%
2018/01/08	27	20.10	5	19.95	19.95	22	37,090	0.06%
2018/01/05	16	21.08	8	20.86	20.75	8	36,890	0.02%
2018/01/04	13	21.07	2	21.08	20.90	11	36,732	0.03%
2018/01/03	31	21.02	18	21.04	20.85	13	36,515	0.04%
2018/01/02	4	20.39	1	20.35	20.35	3	36,121	0.01%