輔信 (2405)-元大-佳里券商分點個股進出

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
17.80
漲跌
▼0.15
漲幅
-0.84%
成交量
1,557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:14:30

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

輔信 (2405)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/04/24	12	18.01	1	17.90	17.95	11	11,460	0.10%
2024/04/23	3.1	17.48	0	0.00	17.50	3.1	11,593	0.03%
2024/04/22	11	17.50	0	0.00	17.35	11	12,099	0.09%
2024/04/19	8	18.17	0	0.00	18.05	8	12,123	0.07%
2024/04/18	8	18.69	1	18.80	18.65	7	12,085	0.06%
2024/04/17	32	18.51	20	18.65	18.70	12	12,082	0.10%
2024/04/16	4	18.39	40	18.10	18.10	-36	12,067	-0.30%
2024/04/15	1	19.79	3	19.45	19.20	-2	11,977	-0.02%
2024/04/12	4	19.74	5	19.89	19.95	-1	11,939	-0.01%
2024/04/11	0	0.00	1	19.30	19.50	-1	11,835	-0.01%
2024/04/10	2	19.63	5.1	19.69	19.60	-3.1	11,896	-0.03%
2024/04/09	5	19.24	0	0.00	19.20	5	11,990	0.04%
2024/04/08	10	19.32	2	19.68	19.10	8	12,006	0.07%
2024/04/03	0	0.00	25	18.90	18.85	-25	11,959	-0.21%
2024/04/01	0	19.38	0	0.00	19.25	0	13,872	0.00%
2024/03/28	0.1	19.40	2	19.30	19.20	-1.9	15,340	-0.01%
2024/03/27	35.1	19.66	37	19.63	19.35	-1.9	15,290	-0.01%
2024/03/26	0	19.25	1	18.80	18.70	-1	15,017	-0.01%
2024/03/25	0	19.15	0	0.00	19.20	0	14,966	0.00%
2024/03/22	5	19.08	23	19.04	19.00	-18	14,960	-0.12%
2024/03/21	35	19.92	20	20.20	19.40	15	14,837	0.10%
2024/03/20	4.1	19.87	26	20.02	20.40	-21.9	14,056	-0.16%
2024/03/19	2	18.65	0	0.00	18.55	2	13,657	0.01%
2024/03/18	0	0.00	3	18.55	18.80	-3	13,687	-0.02%
2024/03/15	0	0.00	40	18.20	18.20	-40	13,685	-0.29%
2024/03/14	1	18.30	0	0.00	18.25	1	13,739	0.01%
2024/03/13	8	18.61	2	18.65	18.50	6	14,020	0.04%
2024/03/12	4	19.08	3	19.17	19.05	1	14,044	0.01%
2024/03/11	6	18.84	0	0.00	18.85	6	14,037	0.04%
2024/03/08	5	18.74	2	18.48	18.50	3	14,043	0.02%
2024/03/07	13	19.21	3	19.42	19.05	10	14,091	0.07%
2024/03/06	17	20.07	17	19.89	19.90	0	14,414	0.00%
2024/03/05	10	19.76	0	0.00	19.85	10	14,325	0.07%
2024/03/04	15	20.34	35	20.30	20.15	-20	14,294	-0.14%
2024/03/01	5	20.05	11	20.25	20.05	-6	14,364	-0.04%
2024/02/29	29	20.57	33	20.63	20.45	-4	14,458	-0.03%
2024/02/27	47	20.43	42	20.78	20.50	5	14,422	0.03%
2024/02/26	59	21.07	67	21.16	21.10	-8	14,292	-0.06%
2024/02/23	94	20.20	67.1	20.46	20.55	26.9	14,304	0.19%
2024/02/22	3	19.40	2	19.60	19.30	1	14,664	0.01%
2024/02/21	12	18.92	15	18.91	19.15	-3	14,812	-0.02%
2024/02/20	89	19.60	19	19.64	18.80	70	14,974	0.47%
2024/02/19	2	19.25	15	19.40	19.10	-13	13,972	-0.09%
2024/02/16	11	18.94	15.1	18.94	18.80	-4.1	13,595	-0.03%
2024/02/15	0	0.00	9	18.18	18.15	-9	13,208	-0.07%
2024/02/05	6	17.03	10	16.93	16.90	-4	12,984	-0.03%
2024/02/01	0	0.00	11	17.14	17.10	-11	13,003	-0.08%
2024/01/31	11	17.16	7	17.13	17.10	4	13,022	0.03%
2024/01/30	0	0.00	2	17.35	17.35	-2	13,018	-0.02%
2024/01/29	6	17.42	3	17.50	17.50	3	13,036	0.02%
2024/01/26	4	17.41	30	17.65	17.45	-26	13,029	-0.20%
2024/01/25	6	17.55	5	17.50	17.55	1	13,033	0.01%
2024/01/22	0	0.00	3	18.00	17.80	-3	13,204	-0.02%
2024/01/19	6	17.52	0	0.00	17.30	6	13,170	0.05%
2024/01/18	1	17.55	4	17.86	17.40	-3	13,357	-0.02%
2024/01/17	3	17.62	3	17.55	17.45	0	13,803	0.00%
2024/01/16	79.1	18.34	50	18.29	17.85	29.1	14,075	0.21%
2024/01/12	10	17.31	0	0.00	17.15	10	13,488	0.07%
2024/01/11	0	17.75	0	0.00	17.55	0	13,436	0.00%
2024/01/10	8	17.54	0	0.00	17.50	8	13,440	0.06%
2024/01/09	2	17.30	8	17.34	17.35	-6	13,398	-0.04%
2024/01/08	2	17.85	2	17.95	17.80	0	13,353	0.00%
2024/01/05	4	17.89	4	17.98	17.85	0	13,374	0.00%
2024/01/04	6	17.90	1	17.85	17.75	5	13,373	0.04%
2024/01/03	8	18.18	1	18.45	18.20	7	13,360	0.05%
2024/01/02	4	18.13	2	18.10	18.05	2	13,194	0.02%
2023/12/29	47	18.37	72	18.22	18.15	-25	13,213	-0.19%
2023/12/28	49	18.49	16	18.65	18.30	33	13,146	0.25%
2023/12/27	79.1	19.09	90	19.17	19.05	-10.9	12,781	-0.09%
2023/12/26	40	18.21	101	19.02	19.15	-61	11,542	-0.53%	大賣/
2023/12/25	16	17.06	50	17.31	17.65	-34	10,445	-0.33%
2023/12/22	2	16.50	2	16.50	16.55	0	10,218	0.00%
2023/12/21	2	16.50	3	16.60	16.50	-1	10,286	-0.01%
2023/12/20	0	0.00	12	16.68	16.70	-12	10,333	-0.12%
2023/12/19	8	16.49	20	16.52	16.45	-12	10,377	-0.12%
2023/12/18	6	16.85	0	0.00	16.80	6	10,380	0.06%
2023/12/15	25	17.13	42	17.00	16.90	-17	10,494	-0.16%
2023/12/14	63	17.60	54	17.15	17.10	9	10,539	0.09%
2023/12/13	60	17.80	65	17.66	17.65	-5	10,516	-0.05%
2023/12/12	20	17.65	0	0.00	17.60	20	10,777	0.19%
2023/12/11	35.1	17.87	29	17.66	17.60	6.1	10,894	0.06%
2023/12/08	9	17.64	13	17.76	17.80	-4	11,010	-0.04%
2023/12/07	3	17.15	0	0.00	17.15	3	11,079	0.03%
2023/12/06	2	16.95	1	16.90	16.90	1	11,840	0.01%
2023/12/05	1	16.95	9	17.11	16.90	-8	12,148	-0.07%
2023/12/04	9	17.31	0	0.00	17.20	9	12,084	0.07%
2023/12/01	35	17.90	37	17.97	17.95	-2	11,897	-0.02%
2023/11/30	6	17.57	2	17.60	17.45	4	11,403	0.04%
2023/11/29	5	17.42	9	17.67	17.60	-4	11,334	-0.04%
2023/11/28	6	17.25	7	17.30	17.25	-1	11,194	-0.01%
2023/11/27	8	17.51	7	17.44	17.30	1	11,000	0.01%
2023/11/24	9	17.20	2	17.30	17.50	7	10,764	0.07%
2023/11/22	26	18.25	33	18.07	17.90	-7	10,301	-0.07%
2023/11/21	18	18.18	26	18.10	18.05	-8	9,476	-0.08%
2023/11/20	3	16.90	15	16.92	16.90	-12	8,487	-0.14%
2023/11/17	0.1	15.55	9	16.18	16.55	-8.9	8,165	-0.11%
2023/11/16	10	15.20	0	0.00	15.45	10	7,829	0.13%
2023/11/14	4	15.30	0	0.00	15.20	4	7,864	0.05%
2023/11/10	11	15.35	4	15.35	15.20	7	7,894	0.09%
2023/11/09	1	16.00	0	0.00	15.65	1	7,868	0.01%
2023/11/08	1	16.30	1	16.15	16.00	0	7,874	0.00%
2023/11/06	12	16.20	14	16.13	16.15	-2	7,935	-0.03%
2023/11/03	2	15.80	2	15.85	15.90	0	7,937	0.00%
2023/11/01	85	16.01	84	15.56	15.55	1	8,008	0.01%
2023/10/31	71	16.49	73	16.27	16.25	-2	7,954	-0.03%
2023/10/30	29	16.33	27	16.58	16.50	2	8,010	0.02%
2023/10/27	3	16.33	2	16.25	16.15	1	7,968	0.01%
2023/10/26	6.1	16.72	3	16.82	16.25	3.1	8,143	0.04%
2023/10/25	90	16.82	98	16.69	16.65	-8	8,187	-0.10%
2023/10/24	1	16.30	11	16.25	16.75	-10	8,231	-0.12%
2023/10/20	5	14.65	0	0.00	14.75	5	9,430	0.05%
2023/10/19	2	14.98	5	15.05	14.90	-3	9,702	-0.03%
2023/10/18	2	15.15	1	15.00	14.90	1	10,122	0.01%
2023/10/17	1	15.35	2	15.35	15.35	-1	10,918	-0.01%
2023/10/13	5	15.80	0	0.00	15.75	5	11,534	0.04%
2023/10/12	0	0.00	5	16.45	16.20	-5	11,490	-0.04%
2023/10/11	6	15.96	15	16.10	16.00	-9	11,465	-0.08%
2023/10/06	20	16.30	34	16.65	16.65	-14	11,430	-0.12%
2023/10/05	32	16.52	8	16.36	16.35	24	11,382	0.21%
2023/10/04	0	0.00	2	16.35	16.45	-2	11,314	-0.02%
2023/10/03	0	0.00	2	16.48	16.25	-2	11,322	-0.02%
2023/10/02	44	16.42	50	16.67	16.65	-6	11,301	-0.05%
2023/09/28	43	16.15	44	16.26	16.25	-1	11,102	-0.01%
2023/09/27	2	15.95	0	0.00	15.90	2	11,050	0.02%
2023/09/25	21	16.05	23	16.05	16.10	-2	11,084	-0.02%
2023/09/22	3	15.95	5	16.05	16.05	-2	11,063	-0.02%
2023/09/21	4	15.68	5	15.55	15.60	-1	11,061	-0.01%
2023/09/20	100	15.92	79	15.71	15.75	21	11,230	0.19%
2023/09/19	1	16.05	3	15.88	16.00	-2	11,290	-0.02%
2023/09/18	5	16.05	6	15.98	15.85	-1	11,475	-0.01%
2023/09/15	43	16.21	35	16.32	16.25	8	11,741	0.07%
2023/09/14	33	15.89	18	15.79	15.70	15	11,824	0.13%
2023/09/13	4	15.79	3	15.55	15.65	1	11,935	0.01%
2023/09/12	34	15.61	36	15.63	15.60	-2	12,010	-0.02%
2023/09/11	27	15.95	41	16.06	16.05	-14	11,731	-0.12%
2023/09/08	31	14.75	20	14.76	15.15	11	11,132	0.10%
2023/09/07	0	0.00	9	13.98	13.80	-9	10,773	-0.08%
2023/09/06	0	0.00	1	14.10	14.05	-1	10,774	-0.01%
2023/09/05	0	0.00	2	14.05	14.10	-2	10,751	-0.02%
2023/09/04	0.1	13.95	3	13.80	13.85	-3	10,729	-0.03%
2023/09/01	2	14.00	0	0.00	13.95	2	10,700	0.02%
2023/08/31	2	13.80	5	13.90	14.00	-3	10,696	-0.03%
2023/08/30	0	0.00	4	14.15	14.20	-4	10,678	-0.04%
2023/08/29	12	14.21	2	14.05	14.15	10	10,679	0.09%
2023/08/28	8	14.54	0	0.00	14.20	8	10,651	0.08%
2023/08/25	9	14.90	0	0.00	14.80	9	10,599	0.08%
2023/08/24	8	14.93	8	15.23	14.90	0	10,582	0.00%
2023/08/22	2	14.70	0	0.00	14.65	2	10,533	0.02%
2023/08/18	5	14.80	0	0.00	14.55	5	10,477	0.05%
2023/08/17	0	0.00	42	14.48	14.95	-42	10,451	-0.40%
2023/08/16	3	14.20	7	14.41	14.45	-4	10,395	-0.04%
2023/08/15	5	14.52	0	0.00	14.50	5	10,366	0.05%
2023/08/14	1	14.05	0	0.00	14.20	1	10,341	0.01%
2023/08/11	1	14.90	1	14.60	14.50	0	10,290	0.00%
2023/08/10	4	14.89	2	14.98	14.80	2	10,203	0.02%
2023/08/09	2	14.85	0	0.00	14.90	2	10,106	0.02%
2023/08/08	19	15.27	0	0.00	15.20	19	10,048	0.19%
2023/08/07	0	0.00	1	15.30	15.25	-1	9,989	-0.01%
2023/08/04	10	15.15	7	15.24	15.15	3	9,921	0.03%
2023/08/02	11	15.09	28	15.04	15.05	-17	9,869	-0.17%
2023/08/01	12	15.76	12	15.58	15.50	0	9,718	0.00%
2023/07/31	16	15.84	9	15.88	15.65	7	9,589	0.07%
2023/07/28	17.1	16.15	23	16.17	16.10	-6	9,302	-0.06%
2023/07/27	30	17.58	16	17.65	16.95	14	8,969	0.16%
2023/07/26	46.1	17.33	85	17.31	17.10	-38.9	8,348	-0.47%
2023/07/25	47	16.20	49	16.55	16.65	-2	7,099	-0.03%
2023/07/24	15	15.51	12	15.81	15.35	3	6,678	0.04%
2023/07/21	144	15.52	107	15.06	15.00	37	6,374	0.58%	大買/大賣/
2023/07/20	107	15.78	55	15.72	16.15	52	5,937	0.88%	大買/
2023/07/19	28	14.74	39	15.20	15.25	-11	5,092	-0.22%
2023/07/18	21	14.09	28	13.92	13.90	-7	4,587	-0.15%
2023/07/17	21	13.70	20	13.65	13.65	1	4,471	0.02%
2023/07/14	25	13.59	20	13.65	13.65	5	4,502	0.11%
2023/07/13	15	13.68	14	13.72	13.70	1	4,502	0.02%
2023/07/12	4	13.28	3	13.25	13.25	1	4,435	0.02%
2023/07/11	0	0.00	4	13.44	13.45	-4	4,407	-0.09%
2023/07/10	4	13.60	3	13.80	13.55	1	4,412	0.02%
2023/07/07	2	14.23	0	0.00	14.30	2	4,315	0.05%
2023/07/06	6	14.94	0	0.00	14.75	6	4,227	0.14%
2023/07/05	25	14.94	28	14.91	14.80	-3	4,162	-0.07%
2023/07/04	1	14.50	12	14.58	14.60	-11	4,074	-0.27%
2023/07/03	22	14.84	24	14.76	14.70	-2	3,975	-0.05%
2023/06/30	42	14.66	20	14.65	14.70	22	3,856	0.57%
2023/06/28	22	14.81	42	14.96	14.75	-20	3,729	-0.54%
2023/06/27	10	14.60	17	14.67	14.85	-7	3,509	-0.20%
2023/06/26	134	15.14	164	14.59	14.45	-30	3,315	-0.90%	大買/大賣/
2023/06/21	21	15.11	23	15.04	15.20	-2	3,031	-0.07%
2023/06/20	2	15.30	11	15.10	15.05	-9	2,650	-0.34%
2023/06/19	32	14.58	38	14.77	14.55	-6	2,214	-0.27%
2023/06/16	22	13.87	15	14.28	14.25	7	1,927	0.36%
2023/06/15	18	13.63	26	13.46	13.55	-8	1,636	-0.49%
2023/06/14	9	13.50	55	13.46	13.90	-46	1,510	-3.05%
2023/06/12	1	12.85	0	0.00	12.75	1	1,238	0.08%
2023/06/08	0	0.00	3	12.65	12.60	-3	1,237	-0.24%
2023/06/02	2	12.80	1	12.75	12.80	1	1,453	0.07%
2023/06/01	2	12.70	0	0.00	12.70	2	1,471	0.14%
2023/05/31	2	12.75	0	0.00	12.65	2	1,474	0.14%
2023/05/29	0	0.00	5	12.40	12.60	-5	1,478	-0.34%
2023/05/25	0.1	12.55	0	0.00	12.45	0.1	1,472	0.01%
2023/05/18	0	0.00	3	12.10	12.10	-3	1,515	-0.20%
2023/05/11	8	12.15	0	0.00	11.95	8	1,820	0.44%
2023/05/10	4	12.30	0	0.00	12.25	4	1,846	0.22%
2023/05/05	0	0.00	1	12.70	12.75	-1	1,856	-0.05%
2023/04/21	3	12.75	0	0.00	12.60	3	1,912	0.16%
2023/04/20	2	12.95	10	13.00	12.85	-8	1,883	-0.42%
2023/04/19	2	13.25	3	13.35	13.25	-1	1,830	-0.05%
2023/04/18	5	13.10	1	13.20	13.00	4	1,753	0.23%
2023/04/17	0	0.00	4	13.00	13.00	-4	1,713	-0.23%
2023/04/14	6	12.93	11	12.80	12.80	-5	1,685	-0.30%
2023/04/13	1	12.85	47	12.94	12.85	-46	1,668	-2.76%
2023/04/11	2	12.40	1	12.45	12.50	1	1,595	0.06%
2023/04/10	0	12.55	7	12.25	12.25	-7	1,593	-0.44%
2023/04/07	2	12.15	0	0.00	12.15	2	1,589	0.13%
2023/04/06	0	12.60	0	0.00	12.25	0	1,585	0.00%
2023/03/31	10	12.30	5	12.30	12.25	5	1,584	0.32%
2023/03/29	0	12.45	0	0.00	12.25	0	1,588	0.00%
2023/03/27	0	12.80	0	0.00	12.45	0	1,613	0.00%
2023/03/24	0	0.00	10	12.50	12.40	-10	1,623	-0.62%
2023/03/22	0	0.00	2	12.35	12.35	-2	1,622	-0.12%
2023/03/21	0	12.95	1	12.35	12.30	-1	1,624	-0.06%
2023/03/17	10	12.10	4	12.10	12.10	6	1,620	0.37%
2023/03/16	14	12.05	0	0.00	11.95	14	1,625	0.86%
2023/03/15	4	12.30	0	0.00	12.25	4	1,631	0.25%
2023/03/13	4	12.30	0	0.00	12.30	4	1,727	0.23%
2023/03/08	0	13.25	0	0.00	13.05	0	1,785	0.00%
2023/03/07	6	13.20	3	13.10	13.15	3	1,768	0.17%
2023/03/06	0	0.00	1	12.90	12.90	-1	1,623	-0.06%
2023/03/03	2	12.63	6	12.65	12.65	-4	1,605	-0.25%
2023/03/02	1	12.45	0	0.00	12.45	1	1,605	0.06%
2023/03/01	5	12.45	4	12.55	12.50	1	1,606	0.06%
2023/02/23	5	12.70	0	0.00	12.75	5	1,623	0.31%
2023/02/20	2	12.85	0	0.00	12.80	2	1,653	0.12%
2023/02/15	5	12.65	12	12.55	12.55	-7	1,709	-0.41%
2023/02/14	8	13.14	7	12.89	12.80	1	1,711	0.06%
2023/02/13	15	12.99	1	13.00	12.90	14	1,659	0.84%
2023/02/10	26	12.73	8	12.73	12.70	18	1,692	1.06%
2023/02/09	0	0.00	22	12.40	12.25	-22	1,856	-1.19%
2023/02/08	3	12.67	0	0.00	12.45	3	1,888	0.16%
2023/02/02	4	12.28	36	12.18	12.40	-32	1,855	-1.72%
2023/01/11	1	11.70	0	0.00	11.80	1	1,833	0.05%
2022/12/28	10	11.60	0	0.00	11.55	10	2,300	0.43%
2022/12/26	10	11.85	0	0.00	11.75	10	2,380	0.42%
2022/12/20	0	0.00	20	11.85	11.70	-20	2,533	-0.79%
2022/12/19	1	12.10	2	12.20	12.05	-1	2,575	-0.04%
2022/12/16	11	12.30	0	0.00	12.30	11	2,618	0.42%
2022/12/15	2	12.60	0	0.00	12.65	2	2,669	0.07%
2022/12/08	3	12.65	0	0.00	12.80	3	2,844	0.11%
2022/12/07	1	12.70	0	0.00	12.60	1	2,876	0.03%
2022/12/06	4	13.01	0	0.00	12.75	4	2,908	0.14%
2022/12/05	0	0.00	2	13.30	13.25	-2	2,930	-0.07%
2022/11/30	0	0.00	10	12.95	13.10	-10	3,168	-0.32%
2022/11/28	0	0.00	2	12.95	12.90	-2	3,896	-0.05%
2022/11/25	9	12.70	2	12.60	12.60	7	4,134	0.17%
2022/11/22	4	12.55	0	0.00	12.50	4	5,027	0.08%
2022/11/18	0	0.00	2	13.00	12.80	-2	6,254	-0.03%
2022/11/16	2	12.65	2	12.75	12.80	0	6,759	0.00%
2022/11/15	2	12.80	0	0.00	12.80	2	6,915	0.03%
2022/11/14	0	0.00	2	12.95	12.95	-2	6,935	-0.03%
2022/11/10	2	12.65	0	0.00	12.80	2	7,024	0.03%
2022/11/09	1	13.00	0	0.00	12.85	1	7,213	0.01%
2022/11/08	1	13.00	15	12.75	13.00	-14	7,223	-0.19%
2022/11/07	18	12.45	1	12.50	12.40	17	7,105	0.24%
2022/11/04	21	12.10	0	0.00	12.10	21	6,951	0.30%
2022/11/03	2	11.85	0	0.00	11.85	2	6,989	0.03%
2022/11/01	2	11.55	0	0.00	11.65	2	7,118	0.03%
2022/10/24	4	11.55	0	0.00	11.40	4	7,424	0.05%
2022/10/19	3	11.95	0	0.00	11.80	3	7,716	0.04%
2022/10/18	3	11.90	0	0.00	11.95	3	7,725	0.04%
2022/10/14	1	12.00	0	0.00	11.90	1	7,811	0.01%
2022/10/13	4	11.84	0	0.00	11.55	4	7,816	0.05%
2022/10/12	0	0.00	1	12.45	12.30	-1	7,818	-0.01%
2022/10/07	12	12.98	0	0.00	12.95	12	7,911	0.15%
2022/10/05	0	0.00	5	12.92	12.55	-5	7,925	-0.06%
2022/10/04	5	12.75	0	0.00	12.75	5	7,915	0.06%
2022/10/03	0	0.00	2	12.65	12.50	-2	7,861	-0.03%
2022/09/30	1	12.25	0	0.00	12.45	1	7,877	0.01%
2022/09/28	6	12.46	0	0.00	12.10	6	7,871	0.08%
2022/09/27	2	12.75	0	0.00	12.90	2	7,842	0.03%
2022/09/26	0	0.00	2	13.10	12.65	-2	7,826	-0.03%
2022/09/23	4	13.45	0	0.00	13.40	4	7,802	0.05%
2022/09/22	4	13.78	1	13.70	13.95	3	7,778	0.04%
2022/09/21	1	13.95	20	13.95	13.80	-19	7,875	-0.24%
2022/09/20	3	14.15	0	0.00	14.10	3	7,935	0.04%
2022/09/16	6	14.01	1	14.00	13.90	5	7,956	0.06%
2022/09/15	0	0.00	1	14.65	14.30	-1	7,954	-0.01%
2022/09/14	7	14.20	1	14.25	14.30	6	7,930	0.08%
2022/09/13	6	14.60	5	14.63	14.45	1	7,923	0.01%
2022/09/12	2	14.60	1	14.50	14.55	1	7,918	0.01%
2022/09/08	12	15.05	2	15.15	15.00	10	7,853	0.13%
2022/09/07	3	14.72	0	0.00	14.80	3	7,843	0.04%
2022/09/06	53	14.85	51.1	14.87	14.60	2	7,763	0.03%
2022/09/05	11	15.57	2	15.78	15.30	9	7,670	0.12%
2022/09/02	19	16.17	38	16.23	15.85	-19	7,605	-0.25%
2022/09/01	34	15.98	9	15.87	15.50	25	7,048	0.35%
2022/08/31	8	15.84	3	15.97	15.90	5	6,894	0.07%
2022/08/30	3	16.00	25	15.61	16.10	-22	6,706	-0.33%
2022/08/29	10	14.60	0	0.00	14.65	10	6,612	0.15%
2022/08/26	12	15.74	4	15.93	15.40	8	6,490	0.12%
2022/08/25	88.1	15.92	115	15.89	15.70	-27	6,247	-0.43%	大賣/
2022/08/24	11	15.29	25	15.79	15.95	-14	5,302	-0.26%
2022/08/23	52	14.40	52	14.60	14.50	0	4,883	0.00%
2022/08/22	200	14.69	202	14.63	14.55	-2	4,877	-0.04%	大買/大賣/
2022/08/19	2	14.33	1	14.35	14.40	1	4,782	0.02%
2022/08/16	2	14.48	9	14.46	14.45	-7	5,881	-0.12%
2022/08/15	10	13.85	10	14.00	13.95	0	5,949	0.00%
2022/08/11	15	13.85	3.4	13.81	13.85	11.6	6,206	0.19%
2022/08/10	0	0.00	5	14.35	14.20	-5	6,563	-0.08%
2022/08/09	2	14.00	0	0.00	14.05	2	6,499	0.03%
2022/08/08	3	14.00	90	14.04	14.05	-87	6,551	-1.33%
2022/08/05	0	0.00	27	13.79	13.70	-27	6,466	-0.42%
2022/08/04	11	13.07	4	13.20	13.20	7	6,448	0.11%
2022/08/03	5	13.50	3	13.55	13.35	2	6,423	0.03%
2022/08/02	8	13.43	16	13.47	13.50	-8	6,379	-0.13%
2022/08/01	6	13.70	1	13.65	13.65	5	6,362	0.08%
2022/07/29	82	13.60	0	0.00	13.65	82	6,338	1.29%
2022/07/28	9	13.85	125	13.97	13.90	-116	6,246	-1.86%	大賣/鉅額交易
2022/07/27	0	0.00	5	13.55	13.45	-5	6,025	-0.08%
2022/07/26	27	13.21	4	13.28	13.25	23	5,985	0.38%
2022/07/25	3	13.32	0	0.00	13.30	3	5,952	0.05%
2022/07/22	0	0.00	10	13.19	13.30	-10	5,951	-0.17%
2022/07/21	0	0.00	6	12.88	13.05	-6	5,923	-0.10%
2022/07/13	4	12.60	3	12.57	12.50	1	5,936	0.02%
2022/07/12	2	12.00	0	0.00	12.05	2	6,007	0.03%
2022/07/11	10	12.61	3	12.55	12.55	7	6,104	0.11%
2022/07/08	10	12.63	0	0.00	12.70	10	6,117	0.16%
2022/07/07	5	12.40	5	12.45	12.40	0	6,111	0.00%
2022/07/06	10	12.06	0	0.00	12.00	10	6,129	0.16%
2022/07/04	2	11.80	0	0.00	11.80	2	6,134	0.03%
2022/07/01	2	12.00	1	11.85	11.85	1	6,152	0.02%
2022/06/30	9	12.83	0	0.00	12.40	9	6,143	0.15%
2022/06/29	8	13.05	1	12.95	12.95	7	6,131	0.11%
2022/06/28	1	12.85	10	12.90	12.85	-9	5,996	-0.15%
2022/06/27	24	13.15	31	12.93	13.00	-7	5,971	-0.12%
2022/06/24	4	12.61	0	0.00	12.50	4	5,929	0.07%
2022/06/23	1	12.65	0	0.00	12.50	1	5,922	0.02%
2022/06/22	1	12.30	2	12.65	12.20	-1	5,890	-0.02%
2022/06/21	7	12.60	2	12.60	12.60	5	5,875	0.09%
2022/06/20	1	12.00	0	0.00	12.00	1	5,874	0.02%
2022/06/17	2	12.60	0	0.00	12.45	2	5,839	0.03%
2022/06/15	1	12.95	0	0.00	12.95	1	5,791	0.02%
2022/06/14	5	13.01	6	13.10	13.00	-1	5,822	-0.02%
2022/06/10	6	13.84	0.1	14.00	13.75	5.9	5,753	0.10%
2022/06/09	6	13.90	3	14.00	14.15	3	5,790	0.05%
2022/06/08	48	14.10	54	14.28	13.95	-6	5,874	-0.10%
2022/06/07	1	14.10	10	14.20	14.00	-9	5,809	-0.15%
2022/06/06	1	13.85	3	13.72	13.65	-2	5,475	-0.04%
2022/06/02	1	13.55	0	0.00	13.55	1	5,498	0.02%
2022/06/01	0	0.00	0.1	13.80	13.60	-0.1	5,482	0.00%
2022/05/31	0	0.00	3	13.75	13.65	-3	5,471	-0.05%
2022/05/30	14	13.74	4	13.65	13.70	10	5,433	0.18%
2022/05/26	9	13.99	21	13.81	13.80	-12	5,304	-0.23%
2022/05/25	45	13.96	15	14.03	13.70	30	5,066	0.59%
2022/05/24	34	13.95	28	13.81	13.50	6	4,802	0.12%
2022/05/23	3	13.50	57	13.62	14.15	-54	4,071	-1.33%
2022/05/20	6	13.50	1	13.45	12.90	5	3,816	0.13%
2022/05/19	1	12.90	6	12.71	13.25	-5	3,694	-0.14%
2022/05/18	14	12.83	32	12.74	13.25	-18	3,523	-0.51%
2022/05/16	26	12.18	25	12.37	12.05	1	3,118	0.03%
2022/05/13	8	11.97	0	0.00	12.00	8	3,049	0.26%
2022/05/12	8	12.16	9	12.30	11.85	-1	3,064	-0.03%
2022/05/11	8	12.15	10	12.08	12.10	-2	3,028	-0.07%
2022/05/10	13	12.05	1	12.00	12.10	12	3,050	0.39%
2022/05/09	1	11.85	0	0.00	11.70	1	3,073	0.03%
2022/05/06	2	12.15	20	12.05	12.10	-18	3,066	-0.59%
2022/05/05	20	12.50	0	0.00	12.35	20	3,126	0.64%
2022/05/04	4	12.25	0	0.00	12.20	4	3,138	0.13%
2022/05/03	0	0.00	1	12.15	12.15	-1	3,175	-0.03%
2022/04/29	7	12.39	0	0.00	12.30	7	3,218	0.22%
2022/04/27	0	0.00	8	12.32	12.30	-8	3,288	-0.24%
2022/04/26	16	12.92	0	0.00	12.80	16	3,294	0.49%
2022/04/25	2	13.00	2	13.15	12.95	0	3,369	0.00%
2022/04/22	12	13.60	0	0.00	13.55	12	3,462	0.35%
2022/04/21	1	14.10	0	0.00	13.85	1	3,518	0.03%
2022/04/20	3	14.12	1	14.10	13.90	2	3,531	0.06%
2022/04/19	5	14.20	10	14.25	14.15	-5	3,545	-0.14%
2022/04/18	1	14.55	20	14.79	14.55	-19	3,609	-0.53%
2022/04/15	2	13.50	6	13.59	13.90	-4	3,442	-0.12%
2022/04/14	8	13.44	0	0.00	13.35	8	3,598	0.22%
2022/04/13	9	13.22	0	0.00	13.50	9	3,786	0.24%
2022/04/12	10	13.10	1	13.10	13.10	9	4,096	0.22%
2022/04/11	1	13.05	0	0.00	13.10	1	4,197	0.02%
2022/04/07	22	13.80	0	0.00	13.75	22	4,870	0.45%
2022/04/01	5	13.90	30	14.00	13.90	-25	5,280	-0.47%
2022/03/31	8	13.98	2	13.80	14.00	6	5,379	0.11%
2022/03/30	4	14.31	12	14.29	14.20	-8	5,507	-0.15%
2022/03/29	6	13.85	1	14.00	13.85	5	5,581	0.09%
2022/03/28	4	13.81	0	0.00	13.95	4	5,791	0.07%
2022/03/25	21	14.10	5	14.15	14.05	16	5,895	0.27%
2022/03/24	0	0.00	10	14.10	14.20	-10	6,044	-0.17%
2022/03/23	1	14.25	0	0.00	14.25	1	6,153	0.02%
2022/03/22	4	14.24	0	0.00	14.20	4	6,318	0.06%
2022/03/21	4	14.48	0	0.00	14.35	4	6,696	0.06%
2022/03/18	0	0.00	6	14.33	14.35	-6	7,648	-0.08%
2022/03/17	33	14.45	0	0.00	14.30	33	7,767	0.42%
2022/03/16	2	14.45	10	14.10	14.40	-8	8,284	-0.10%
2022/03/15	2	14.08	1	14.25	14.10	1	8,879	0.01%
2022/03/14	8	14.79	0	0.00	14.75	8	9,054	0.09%
2022/03/11	26	15.26	11	15.12	15.40	15	8,975	0.17%
2022/03/10	3	14.23	12	13.93	14.50	-9	8,787	-0.10%
2022/03/09	3	13.10	0	0.00	13.20	3	8,768	0.03%
2022/03/08	7	13.27	4	13.09	13.05	3	8,868	0.03%
2022/03/07	2	12.93	0	0.00	12.90	2	8,818	0.02%
2022/03/04	0	0.00	1	13.35	13.35	-1	8,796	-0.01%
2022/02/25	1	13.40	10	13.60	13.45	-9	8,895	-0.10%
2022/02/24	5	13.40	0	0.00	13.40	5	8,876	0.06%
2022/02/22	1	13.95	1	14.10	13.90	0	8,825	0.00%
2022/02/21	1	14.35	0	0.00	14.35	1	8,801	0.01%
2022/02/16	2	14.65	0	0.00	14.70	2	8,769	0.02%
2022/02/11	1	14.60	0	0.00	14.60	1	8,729	0.01%
2022/02/10	2	14.85	0	0.00	14.80	2	8,718	0.02%
2022/02/09	3	14.92	0	0.00	14.95	3	8,689	0.03%
2022/02/08	2	14.58	0	0.00	14.50	2	8,653	0.02%
2022/02/07	5	13.40	5	14.30	14.40	0	8,637	0.00%
2022/01/26	2	14.10	0	0.00	14.15	2	8,577	0.02%
2022/01/25	1	14.10	0	0.00	14.10	1	8,564	0.01%
2022/01/24	0.3	14.65	3	14.25	14.50	-2.7	8,529	-0.03%
2022/01/21	2	14.55	0	0.00	14.55	2	8,479	0.02%
2022/01/20	4	15.08	10	15.05	15.20	-6	8,424	-0.07%
2022/01/18	7	15.54	3	15.30	15.40	4	8,385	0.05%
2022/01/17	15.3	15.51	5	15.70	16.15	10.3	8,281	0.12%
2022/01/14	3.3	14.68	2	14.50	14.80	1.3	8,150	0.02%
2022/01/13	5.2	15.34	24	15.31	15.15	-18.8	8,044	-0.23%
2022/01/12	8	15.63	10	15.50	15.50	-2	7,967	-0.03%
2022/01/11	42	16.29	46	15.64	15.40	-4	7,881	-0.05%
2022/01/10	7	16.04	2	16.13	16.20	5	7,734	0.06%
2022/01/07	23.2	16.75	18	17.22	16.60	5.2	7,596	0.07%
2022/01/06	16	18.19	8	17.89	18.05	8	7,325	0.11%
2022/01/05	64	19.51	36	19.33	18.95	28	7,129	0.39%
2022/01/04	5	18.30	17	18.42	18.90	-12	6,818	-0.18%
2022/01/03	19	19.21	9	19.05	18.85	10	6,724	0.15%
2021/12/30	26	19.90	2	21.05	20.30	24	6,467	0.37%
2021/12/29	5	20.35	4	20.01	20.40	1	5,980	0.02%
2021/12/28	3	19.17	2	19.30	19.30	1	5,674	0.02%
2021/12/27	14	19.80	22	19.82	19.70	-8	5,504	-0.15%
2021/12/24	7	19.52	10	19.65	19.70	-3	5,393	-0.06%
2021/12/23	3	19.25	13	19.13	19.25	-10	5,230	-0.19%
2021/12/22	31	18.77	5	19.12	19.15	26	5,115	0.51%
2021/12/21	13	18.01	30	17.60	18.60	-17	4,899	-0.35%
2021/12/20	5.8	17.73	2	17.40	17.70	3.8	4,779	0.08%
2021/12/17	4.1	18.89	26	18.83	18.30	-21.9	4,599	-0.48%
2021/12/16	4	18.88	30	18.79	18.80	-26	4,456	-0.58%
2021/12/15	46.1	18.88	20	19.02	19.10	26.1	4,262	0.61%
2021/12/14	48	19.63	33	19.43	20.20	15	3,860	0.39%
2021/12/13	25	18.60	18	18.60	18.60	7	2,868	0.24%
2021/12/10	36	16.54	29	16.56	16.95	7	2,728	0.26%
2021/12/09	40	14.92	69	15.31	15.45	-29	2,147	-1.35%
2021/12/08	3	13.20	14	13.44	14.05	-11	1,511	-0.73%
2021/12/07	2	12.83	10	12.75	12.80	-8	1,273	-0.63%
2021/12/03	3	12.60	10	12.70	12.65	-7	1,244	-0.56%
2021/12/02	40	12.79	33	12.80	13.00	7	1,187	0.59%
2021/11/30	1	12.05	20	12.10	12.05	-19	1,062	-1.79%
2021/11/29	4	11.90	0	0.00	11.90	4	1,054	0.38%
2021/11/26	4	12.30	0	0.00	12.30	4	1,030	0.39%
2021/11/25	14	12.78	34	12.83	12.85	-20	982	-2.04%
2021/11/24	5	12.20	0	0.00	12.25	5	896	0.56%
2021/11/22	5	12.30	0	0.00	12.20	5	881	0.57%
2021/11/19	5	12.20	0	0.00	12.25	5	878	0.57%
2021/11/17	0	0.00	2	12.20	12.30	-2	863	-0.23%
2021/11/11	2	12.25	9	12.22	12.20	-7	837	-0.84%
2021/11/10	3	12.10	0	0.00	12.05	3	812	0.37%
2021/11/09	1	12.10	0	0.00	12.05	1	820	0.12%
2021/11/05	1	11.90	0	0.00	12.00	1	827	0.12%
2021/11/04	0	0.00	3	11.95	11.95	-3	823	-0.36%
2021/11/03	4	12.09	0	0.00	11.95	4	815	0.49%
2021/11/02	0	0.00	5	12.15	11.90	-5	809	-0.62%
2021/11/01	3	12.05	0	0.00	12.10	3	795	0.38%
2021/10/29	2	11.90	0	0.00	11.80	2	788	0.25%
2021/10/28	0	0.00	7	11.84	11.80	-7	786	-0.89%
2021/10/27	9	11.55	4	12.00	12.00	5	770	0.65%
2021/10/26	10	11.45	0	0.00	11.40	10	740	1.35%
2021/10/15	0	0.00	8	11.43	11.30	-8	829	-0.96%
2021/10/13	0	0.00	3	11.45	11.45	-3	832	-0.36%
2021/10/12	5	11.26	0	0.00	11.10	5	828	0.60%
2021/10/08	6	11.38	12	11.14	11.40	-6	809	-0.74%
2021/10/06	10	10.50	0	0.00	10.40	10	802	1.25%
2021/10/01	0	0.00	5	10.85	10.75	-5	871	-0.57%
2021/09/28	3	10.90	0	0.00	10.90	3	861	0.35%
2021/09/17	0	10.65	0	0.00	10.50	0	945	0.00%
2021/09/16	5	10.47	0	0.00	10.50	5	954	0.52%
2021/09/06	1	10.45	0	0.00	10.45	1	1,050	0.10%
2021/09/03	3	10.55	4.3	10.60	10.55	-1.3	1,074	-0.12%
2021/09/02	10	10.55	0	0.00	10.50	10	1,082	0.92%
2021/09/01	2	10.70	0	0.00	10.70	2	1,095	0.18%
2021/08/31	1	10.60	0	0.00	10.70	1	1,100	0.09%
2021/08/27	0	0.00	2	10.60	10.65	-2	1,135	-0.18%
2021/08/25	2	10.60	0	0.00	10.60	2	1,190	0.17%
2021/08/24	1	10.50	0	0.00	10.50	1	1,220	0.08%
2021/08/23	0	0.00	1	10.45	10.55	-1	1,266	-0.08%
2021/08/18	1	10.25	4	10.20	10.50	-3	1,479	-0.20%
2021/08/17	1	10.40	0	0.00	10.40	1	1,506	0.07%
2021/08/16	1	10.65	0	0.00	10.65	1	1,518	0.07%
2021/08/10	9	11.78	0	0.00	11.65	9	1,568	0.57%
2021/08/09	0	0.00	2	11.75	11.75	-2	1,629	-0.12%
2021/08/04	1	11.95	0	0.00	11.90	1	1,872	0.05%
2021/08/03	4	11.86	0	0.00	11.90	4	1,960	0.20%
2021/07/29	2	11.95	0	0.00	11.95	2	2,092	0.10%
2021/07/28	6	11.89	0	0.00	11.90	6	2,124	0.28%
2021/07/27	1	12.10	0	0.00	12.10	1	2,195	0.05%
2021/07/26	1	12.25	0	0.00	12.25	1	2,252	0.04%
2021/07/21	6	11.80	0	0.00	11.70	6	2,378	0.25%
2021/07/20	1	12.05	0	0.00	12.00	1	2,407	0.04%
2021/07/19	3	12.08	0	0.00	12.05	3	2,455	0.12%
2021/07/16	1	12.05	3	12.05	12.05	-2	2,549	-0.08%
2021/07/15	2	12.15	0	0.00	12.15	2	2,607	0.08%
2021/07/14	5	12.20	0	0.00	12.00	5	2,699	0.19%
2021/07/13	5	12.13	0	0.00	12.15	5	2,913	0.17%
2021/07/12	0	0.00	1	12.65	12.55	-1	2,946	-0.03%
2021/07/09	7	12.01	0	0.00	11.95	7	2,926	0.24%
2021/07/08	3	12.15	0	0.00	12.10	3	3,033	0.10%
2021/07/06	1	12.20	0	0.00	12.15	1	3,256	0.03%
2021/07/02	0	0.00	1	12.00	12.00	-1	3,463	-0.03%
2021/07/01	1	12.00	3	11.90	12.00	-2	3,641	-0.05%
2021/06/30	1	11.95	12	11.99	12.20	-11	3,673	-0.30%
2021/06/28	2	12.15	11	12.20	12.10	-9	3,739	-0.24%
2021/06/25	2	12.35	6	12.32	12.30	-4	3,780	-0.11%
2021/06/24	0	0.00	3	12.30	12.30	-3	3,973	-0.08%
2021/06/22	6	12.30	0	0.00	12.20	6	4,090	0.15%
2021/06/21	2	12.33	15	12.34	12.30	-13	4,139	-0.31%
2021/06/18	2	12.83	6	12.80	12.75	-4	4,421	-0.09%
2021/06/16	2	12.83	0	0.00	12.80	2	4,924	0.04%
2021/06/15	2	12.95	0	0.00	12.95	2	4,999	0.04%
2021/06/11	0	0.00	5	12.90	12.95	-5	5,117	-0.10%
2021/06/07	0	0.00	2	12.75	12.70	-2	5,113	-0.04%
2021/06/04	0	0.00	3	12.95	12.90	-3	5,102	-0.06%
2021/06/03	1	13.20	5	13.10	13.05	-4	5,096	-0.08%
2021/06/02	5	13.05	0	0.00	13.00	5	5,089	0.10%
2021/06/01	3	13.15	20	13.25	13.20	-17	5,080	-0.33%
2021/05/31	27	13.08	3	13.00	12.90	24	5,058	0.47%
2021/05/28	9	13.21	0	0.00	13.15	9	5,020	0.18%
2021/05/27	13	12.97	0	0.00	12.90	13	4,992	0.26%
2021/05/26	2	13.20	10	12.86	13.25	-8	4,940	-0.16%
2021/05/24	5	11.95	0	0.00	11.95	5	4,842	0.10%
2021/05/18	0	0.00	4	11.78	11.85	-4	4,881	-0.08%
2021/05/17	7	10.89	3	11.25	10.80	4	4,852	0.08%
2021/05/14	5	12.25	0	0.00	11.90	5	4,802	0.10%
2021/05/13	2	11.50	0	0.00	12.25	2	4,726	0.04%
2021/05/12	5	11.75	6	12.03	11.80	-1	4,666	-0.02%
2021/05/11	13	13.40	4	13.53	13.00	9	4,585	0.20%
2021/05/10	5	13.69	3	13.80	14.05	2	4,508	0.04%
2021/05/07	5	13.35	6	13.25	13.45	-1	4,449	-0.02%
2021/05/06	3	13.25	55	12.84	13.15	-52	4,442	-1.17%
2021/05/05	5	13.00	5	13.05	12.90	0	4,423	0.00%
2021/05/04	11	13.35	5	12.70	12.75	6	4,451	0.13%
2021/05/03	10	13.95	15	13.80	13.65	-5	4,396	-0.11%
2021/04/29	30	14.57	3	14.35	14.25	27	4,354	0.62%
2021/04/28	9	14.43	0	14.50	14.45	9	4,328	0.21%
2021/04/27	41	14.66	0	0.00	14.50	41	4,320	0.95%
2021/04/26	10	14.45	0	0.00	14.40	10	4,278	0.23%
2021/04/23	1	14.30	6	14.22	14.35	-5	4,232	-0.12%
2021/04/22	10	14.28	20	14.31	14.00	-10	4,220	-0.24%
2021/04/21	2	14.75	3	14.60	14.55	-1	4,150	-0.02%
2021/04/20	5	14.77	2	14.90	14.85	3	4,164	0.07%
2021/04/19	19	14.76	16	14.80	15.10	3	4,136	0.07%
2021/04/16	1	14.05	0	0.00	14.35	1	3,937	0.03%
2021/04/14	5	13.75	50	14.00	14.00	-45	3,919	-1.15%
2021/04/13	17	14.37	3	14.55	14.15	14	3,905	0.36%
2021/04/12	3	14.28	5	14.60	14.70	-2	3,861	-0.05%
2021/04/09	7	14.15	2	14.15	14.15	5	3,825	0.13%
2021/04/08	10	14.60	5	14.55	14.40	5	3,830	0.13%
2021/04/07	25	13.90	21	14.27	14.75	4	3,766	0.11%
2021/04/06	31	13.67	0	0.00	13.65	31	3,785	0.82%
2021/04/01	0	13.90	0	0.00	13.60	0	4,140	0.00%
2021/03/31	10	13.80	0	0.00	13.80	10	4,304	0.23%
2021/03/29	0	0.00	42	13.90	13.90	-42	4,259	-0.99%
2021/03/26	2	13.05	1	13.05	13.95	1	4,131	0.02%
2021/03/25	0	0.00	2	13.10	13.05	-2	4,124	-0.05%
2021/03/24	3	13.20	3	13.30	13.35	0	4,184	0.00%
2021/03/23	11	13.94	1	13.95	13.10	10	4,180	0.24%
2021/03/22	24	14.05	40	13.37	14.10	-16	3,908	-0.41%
2021/03/19	1	12.60	18	12.50	12.85	-17	3,546	-0.48%
2021/03/18	0	0.00	8	12.30	12.30	-8	3,497	-0.23%
2021/03/17	16	12.16	4	12.35	12.50	12	3,543	0.34%
2021/03/08	1	11.50	3	11.55	11.45	-2	4,202	-0.05%
2021/03/05	2	11.75	0	0.00	11.65	2	4,232	0.05%
2021/02/26	0	0.00	5	11.85	11.85	-5	4,289	-0.12%
2021/02/25	2	11.95	0	0.00	12.00	2	4,293	0.05%
2021/02/24	3	12.25	0	0.00	11.90	3	4,303	0.07%
2021/02/23	1	12.20	0	0.00	12.15	1	4,297	0.02%
2021/02/19	1	11.90	0	0.00	11.95	1	4,272	0.02%
2021/02/17	0	0.00	2	11.20	11.25	-2	4,249	-0.05%
2021/02/03	2	11.40	0	0.00	11.50	2	4,258	0.05%
2021/02/01	2	11.30	0	0.00	11.25	2	4,234	0.05%
2021/01/29	10	11.86	0	0.00	11.50	10	4,222	0.24%
2021/01/27	3	11.68	0	0.00	11.80	3	4,178	0.07%
2021/01/25	7	11.62	0	0.00	11.40	7	4,095	0.17%
2021/01/20	0	0.00	5	11.37	11.05	-5	4,009	-0.12%
2021/01/19	2	11.90	0	0.00	11.85	2	3,966	0.05%
2021/01/15	4	12.10	3	11.88	11.80	1	3,974	0.03%
2021/01/14	3	12.37	0	0.00	12.30	3	3,981	0.08%
2021/01/13	33	12.78	3	12.70	12.70	30	3,945	0.76%
2021/01/12	7	12.11	1	12.45	12.65	6	3,857	0.16%
2021/01/11	2	12.15	0	0.00	12.15	2	3,791	0.05%
2021/01/08	0	0.00	2	11.75	11.90	-2	3,764	-0.05%
2021/01/07	19	11.99	0	0.00	12.05	19	3,730	0.51%
2021/01/06	18	12.06	1	11.95	11.90	17	3,686	0.46%
2021/01/05	19	12.68	2	12.80	12.65	17	3,585	0.47%
2021/01/04	30	13.10	33	13.41	13.10	-3	3,512	-0.09%
2020/12/31	7	13.11	0	0.00	13.20	7	3,432	0.20%
2020/12/30	6	13.03	10	13.20	12.90	-4	3,356	-0.12%
2020/12/29	2	13.20	12	13.52	13.20	-10	3,275	-0.31%
2020/12/28	28	13.24	45	13.48	13.55	-17	3,069	-0.55%
2020/12/25	8	12.02	22	11.94	12.35	-14	2,664	-0.53%
2020/12/24	22	11.40	0	0.00	11.25	22	2,433	0.90%
2020/12/23	1	11.05	0	0.00	11.20	1	2,415	0.04%
2020/12/22	21	11.75	5	11.55	11.25	16	2,390	0.67%
2020/12/21	13	12.12	0	0.00	11.95	13	2,337	0.56%
2020/12/18	5	12.15	4	11.85	11.85	1	2,268	0.04%
2020/12/17	2	11.40	0	0.00	11.70	2	2,167	0.09%
2020/12/15	2	11.45	5	11.26	11.20	-3	2,116	-0.14%
2020/12/14	3	11.70	0	0.00	11.65	3	2,065	0.15%
2020/12/11	2	11.48	16	11.72	11.40	-14	2,005	-0.70%
2020/12/10	9	12.01	3	12.00	12.00	6	1,874	0.32%
2020/12/09	2	11.85	13	11.49	11.85	-11	1,612	-0.68%
2020/12/08	1	10.15	0	0.00	10.80	1	1,382	0.07%
2020/12/07	0	0.00	13	10.00	9.97	-13	1,281	-1.01%
2020/12/02	12	10.31	2	10.15	10.20	10	1,232	0.81%
2020/11/30	0	0.00	2	9.80	9.83	-2	1,095	-0.18%
2020/11/27	0	0.00	2	9.65	9.64	-2	1,048	-0.19%
2020/11/24	1	9.49	2	9.42	9.44	-1	1,004	-0.10%
2020/11/23	1	9.56	77	9.53	9.50	-76	992	-7.66%
2020/11/20	4	9.49	1	9.42	9.43	3	961	0.31%
2020/11/19	8	9.43	19	9.46	9.40	-11	946	-1.16%
2020/11/18	1	9.26	0	0.00	9.24	1	914	0.11%
2020/11/17	1	9.25	0	0.00	9.22	1	907	0.11%
2020/11/13	1	9.39	2	9.33	9.35	-1	927	-0.11%
2020/11/12	0	0.00	2	9.11	9.06	-2	962	-0.21%
2020/11/10	0	0.00	2	9.06	9.04	-2	1,002	-0.20%
2020/11/06	0	0.00	30	8.90	8.99	-30	1,021	-2.94%
2020/11/02	2	8.80	0	0.00	8.80	2	1,044	0.19%
2020/10/30	2	8.86	0	0.00	8.83	2	1,054	0.19%
2020/10/29	0	0.00	5	8.86	8.89	-5	1,065	-0.47%
2020/10/28	2	9.00	0	0.00	8.95	2	1,073	0.19%
2020/10/26	2	9.05	3	9.05	9.06	-1	1,123	-0.09%
2020/10/23	3	9.42	0	0.00	9.15	3	1,137	0.26%
2020/10/22	6	9.26	13	9.18	9.42	-7	1,115	-0.63%
2020/10/21	4	8.87	0	0.00	8.86	4	1,069	0.37%
2020/10/19	2	8.84	0	0.00	8.85	2	1,078	0.19%
2020/10/14	3	8.92	0	0.00	8.91	3	1,086	0.28%
2020/10/12	0	0.00	1	8.90	8.78	-1	1,098	-0.09%
2020/10/07	4	8.93	0	0.00	8.95	4	1,106	0.36%
2020/10/05	2	8.97	0	0.00	8.95	2	1,131	0.18%
2020/09/29	2	8.98	0	0.00	8.97	2	1,166	0.17%
2020/09/28	1	9.02	0	0.00	8.99	1	1,182	0.08%
2020/09/24	35	9.11	0	0.00	9.10	35	1,205	2.90%
2020/09/23	0	0.00	5	9.21	9.21	-5	1,223	-0.41%
2020/09/21	0	0.00	2	9.49	9.48	-2	1,353	-0.15%
2020/09/18	6	9.50	21	9.49	9.45	-15	1,395	-1.08%
2020/09/15	2	9.18	0	0.00	9.20	2	1,385	0.14%
2020/09/14	2	9.18	3	9.23	9.25	-1	1,389	-0.07%
2020/09/11	21	9.17	5	9.36	9.19	16	1,390	1.15%
2020/09/10	2	9.52	0	0.00	9.47	2	1,360	0.15%
2020/09/09	0	0.00	12	9.39	9.52	-12	1,357	-0.88%
2020/09/08	15	9.58	12	9.72	9.43	3	1,351	0.22%
2020/09/07	10	9.39	0	0.00	9.36	10	1,327	0.75%
2020/09/03	2	9.31	1	9.32	9.33	1	1,332	0.08%
2020/08/31	0	0.00	2	9.30	9.26	-2	1,402	-0.14%
2020/08/27	0	0.00	40	9.28	9.26	-40	1,412	-2.83%
2020/08/25	3	9.17	0	0.00	9.19	3	1,410	0.21%
2020/08/24	2	9.15	0	0.00	9.13	2	1,406	0.14%
2020/08/21	0	0.00	2	9.18	9.14	-2	1,410	-0.14%
2020/08/20	22	9.00	0	0.00	9.00	22	1,409	1.56%
2020/08/18	8	9.84	7	9.80	9.72	1	1,366	0.07%
2020/08/17	2	9.37	58	9.31	9.50	-56	1,294	-4.33%
2020/08/14	3	9.06	0	0.00	9.15	3	1,249	0.24%
2020/08/13	2	9.10	0	0.00	9.04	2	1,253	0.16%
2020/08/12	58	9.07	3	9.02	8.98	55	1,282	4.29%
2020/08/11	2	9.13	0	0.00	9.11	2	1,293	0.15%
2020/08/07	3	9.23	0	0.00	9.22	3	1,298	0.23%
2020/08/04	2	9.30	0	0.00	9.29	2	1,313	0.15%
2020/07/31	5	9.50	0	0.00	9.48	5	1,310	0.38%
2020/07/30	3	9.50	3	9.74	9.65	0	1,308	0.00%
2020/07/29	2	9.00	2	9.60	9.60	0	1,267	0.00%
2020/07/28	20	8.88	0	0.00	8.95	20	1,255	1.59%
2020/07/27	44	9.17	0	0.00	9.17	44	1,267	3.47%
2020/07/24	1	9.41	0	0.00	9.34	1	1,316	0.08%
2020/07/17	0	0.00	3	9.51	9.34	-3	1,331	-0.23%
2020/07/15	4	9.73	0	0.00	9.61	4	1,353	0.30%
2020/07/14	0	0.00	1	9.76	9.72	-1	1,417	-0.07%
2020/07/13	2	9.80	0	0.00	9.79	2	1,491	0.13%
2020/07/10	6	9.84	0	0.00	9.80	6	1,503	0.40%
2020/07/08	0	0.00	3	10.20	10.20	-3	1,483	-0.20%
2020/07/06	2	10.15	0	0.00	10.15	2	1,459	0.14%
2020/07/01	9	10.42	55	10.02	10.40	-46	1,421	-3.24%
2020/06/30	9.6	9.93	13	9.96	9.90	-3.4	1,334	-0.25%
2020/06/29	0	0.00	11	9.84	10.05	-11	1,280	-0.86%
2020/06/22	2	9.26	0	0.00	9.26	2	1,236	0.16%
2020/06/16	4	9.20	10	9.22	9.23	-6	1,262	-0.48%
2020/06/15	3	9.25	0	0.00	9.16	3	1,296	0.23%
2020/06/12	2	9.25	0	0.00	9.29	2	1,316	0.15%
2020/06/11	2	9.54	0	0.00	9.52	2	1,329	0.15%
2020/06/10	0	0.00	3	9.80	9.81	-3	1,337	-0.22%
2020/06/08	2	10.00	0	0.00	9.99	2	1,403	0.14%
2020/06/05	8	10.31	2	10.20	10.25	6	1,390	0.43%
2020/05/27	2	9.55	0	0.00	9.57	2	1,385	0.14%
2020/05/25	10	9.60	0	0.00	9.55	10	1,392	0.72%
2020/05/20	0	0.00	13	9.92	9.89	-13	1,414	-0.92%
2020/05/15	5	9.60	0	0.00	9.62	5	1,360	0.37%
2020/05/08	5	9.83	0	0.00	9.80	5	1,369	0.36%
2020/05/06	0	0.00	1	9.86	9.83	-1	1,390	-0.07%
2020/04/30	1	10.45	1	10.15	10.15	0	1,400	0.00%
2020/04/29	0	0.00	1	10.20	10.40	-1	1,407	-0.07%
2020/04/23	1	9.75	2	9.70	9.64	-1	1,549	-0.06%
2020/04/22	9	9.27	8	9.31	9.75	1	1,576	0.06%
2020/04/17	1	10.20	11	9.81	9.81	-10	1,546	-0.65%
2020/04/16	1	9.70	205	9.86	9.86	-204	1,494	-13.65%	大賣/鉅額交易
2020/04/15	10	8.48	1	8.78	8.97	9	1,432	0.63%
2020/04/14	2	8.22	0	0.00	8.16	2	1,411	0.14%
2020/04/09	0	0.00	7	8.20	8.20	-7	1,432	-0.49%
2020/04/07	0	0.00	1	7.91	7.91	-1	1,418	-0.07%
2020/04/06	0	0.00	1	7.58	7.56	-1	1,408	-0.07%
2020/03/27	3	7.16	0	0.00	7.10	3	1,424	0.21%
2020/03/24	5	6.85	10	6.70	6.80	-5	1,412	-0.35%
2020/03/20	22	6.76	14	6.63	6.72	8	1,406	0.57%
2020/03/19	6	6.35	12	6.17	6.24	-6	1,397	-0.43%
2020/03/18	203	6.70	0	0.00	6.75	203	1,368	14.83%	大買/鉅額交易
2020/03/17	4	6.82	0	0.00	6.50	4	1,359	0.29%
2020/03/16	0	0.00	3	7.25	7.16	-3	1,354	-0.22%
2020/03/13	0	0.00	2	7.36	7.55	-2	1,343	-0.15%
2020/03/12	1	8.53	0	0.00	8.12	1	1,300	0.08%
2020/03/11	1	9.12	0	0.00	8.90	1	1,281	0.08%
2020/03/10	0	0.00	4	8.90	9.11	-4	1,275	-0.31%
2020/03/09	0	0.00	1	9.77	9.30	-1	1,259	-0.08%
2020/03/05	1	10.15	0	0.00	10.15	1	1,292	0.08%
2020/03/03	3	10.00	0	0.00	10.05	3	1,337	0.22%
2020/02/19	2	10.80	0	0.00	10.80	2	1,539	0.13%
2020/02/12	3	11.15	0	0.00	11.10	3	1,553	0.19%
2020/02/06	2	10.80	0	0.00	10.80	2	1,710	0.12%
2020/02/05	3	10.75	0	0.00	10.60	3	1,709	0.18%
2020/02/04	0	0.00	1	10.60	10.80	-1	1,701	-0.06%
2020/02/03	26	10.34	3	10.35	10.30	23	1,687	1.36%
2020/01/31	27	11.20	4	11.41	11.25	23	1,657	1.39%
2020/01/30	6	11.18	0	0.00	11.40	6	1,648	0.36%
2020/01/17	0	0.00	18	12.85	12.65	-18	1,584	-1.14%
2020/01/16	0	0.00	26	12.30	12.45	-26	1,477	-1.76%
2020/01/15	25	12.20	0	0.00	12.20	25	1,450	1.72%
2020/01/13	0	0.00	25	12.30	12.30	-25	1,455	-1.72%
2020/01/10	0	0.00	10	12.25	12.30	-10	1,466	-0.68%
2020/01/08	11	12.05	0	0.00	12.00	11	1,447	0.76%
2019/12/31	25	12.20	0	0.00	12.20	25	1,690	1.48%
2019/12/27	0	0.00	27	12.30	12.45	-27	1,685	-1.60%
2019/12/25	25	12.20	10	12.30	12.10	15	1,661	0.90%
2019/12/24	0	0.00	25	12.15	12.25	-25	1,668	-1.50%
2019/12/23	25	12.05	0	0.00	12.05	25	1,683	1.48%
2019/12/16	30	12.25	0	0.00	12.20	30	1,675	1.79%
2019/12/12	0	0.00	3	12.20	12.10	-3	1,657	-0.18%
2019/12/09	3	12.35	3	12.35	12.35	0	1,632	0.00%
2019/12/03	0	0.00	1	12.80	12.65	-1	1,645	-0.06%
2019/12/02	0	0.00	3	12.70	12.80	-3	1,687	-0.18%
2019/11/26	0	0.00	1	12.50	12.35	-1	1,508	-0.07%
2019/11/25	3	12.65	30	12.33	12.65	-27	1,444	-1.87%
2019/11/22	20	11.95	0	0.00	11.90	20	1,376	1.45%
2019/11/14	1	11.95	0	0.00	11.85	1	1,374	0.07%
2019/11/11	3	11.95	30	12.20	11.95	-27	1,365	-1.98%
2019/11/08	1	12.35	22	12.30	12.25	-21	1,347	-1.56%
2019/11/07	42	12.63	1	12.50	12.45	41	1,342	3.05%
2019/11/06	0	0.00	13	12.76	13.00	-13	1,290	-1.01%
2019/10/31	0	0.00	5	11.95	11.80	-5	1,195	-0.42%
2019/10/25	12	12.04	0	0.00	12.00	12	1,266	0.95%
2019/10/24	0	0.00	5	12.25	12.25	-5	1,276	-0.39%
2019/10/23	1	12.25	0	0.00	12.25	1	1,341	0.07%
2019/10/21	3	12.37	1	12.45	12.40	2	1,740	0.11%
2019/10/18	1	12.30	0	0.00	12.60	1	1,744	0.06%
2019/10/17	0	0.00	10	12.25	12.30	-10	1,732	-0.58%
2019/10/09	0	0.00	167	12.69	12.80	-167	1,682	-9.93%	大賣/鉅額交易
2019/10/08	4	12.20	1	12.15	12.15	3	1,540	0.19%
2019/10/03	118	11.55	0	0.00	11.65	118	1,535	7.68%	大買/鉅額交易
2019/10/02	2	11.60	20	11.65	11.65	-18	1,537	-1.17%
2019/09/27	10	11.85	0	0.00	11.70	10	1,554	0.64%
2019/09/26	0	0.00	30	11.87	11.80	-30	1,555	-1.93%
2019/09/24	28	12.43	0	0.00	12.35	28	1,545	1.81%
2019/09/20	1	12.35	0	0.00	12.25	1	1,556	0.06%
2019/09/18	0	0.00	4	12.05	12.25	-4	1,560	-0.26%
2019/09/16	0	0.00	30	12.28	12.15	-30	1,562	-1.92%
2019/09/12	3	12.50	0	0.00	12.45	3	1,566	0.19%
2019/09/10	30	12.50	0	0.00	12.40	30	1,563	1.92%
2019/09/09	10	12.45	0	0.00	12.50	10	1,557	0.64%
2019/09/06	0	0.00	2	12.45	12.40	-2	1,560	-0.13%
2019/09/05	10	12.65	0	0.00	12.50	10	1,568	0.64%
2019/09/04	4	12.55	29	12.46	12.70	-25	1,545	-1.62%
2019/09/03	10	12.00	0	0.00	12.00	10	1,499	0.67%
2019/09/02	0	0.00	1	12.10	12.15	-1	1,503	-0.07%
2019/08/28	0	0.00	1	11.70	11.70	-1	1,509	-0.07%
2019/08/26	2	11.60	0	0.00	11.70	2	1,594	0.13%
2019/08/23	16	11.92	0	0.00	11.85	16	1,623	0.99%
2019/08/20	1	12.00	0	0.00	12.00	1	1,688	0.06%
2019/08/12	0	0.00	5	12.00	11.90	-5	1,679	-0.30%
2019/08/08	3	11.80	16	11.78	11.80	-13	1,667	-0.78%
2019/08/07	19	11.80	1	11.80	11.75	18	1,665	1.08%
2019/08/02	2	12.15	0	0.00	12.15	2	1,649	0.12%
2019/08/01	2	12.60	0	0.00	12.50	2	1,645	0.12%
2019/07/31	1	12.55	0	0.00	12.65	1	1,641	0.06%
2019/07/29	0	0.00	22	12.72	12.85	-22	1,608	-1.37%
2019/07/26	10	13.35	2	13.15	13.15	8	1,571	0.51%
2019/07/25	8	13.14	4	13.08	13.15	4	1,544	0.26%
2019/07/24	6	13.60	19	13.67	13.60	-13	1,482	-0.88%
2019/07/23	15	12.34	123	12.95	13.20	-108	1,278	-8.44%	大賣/鉅額交易
2019/07/22	0	0.00	42	11.95	12.00	-42	1,098	-3.82%
2019/07/19	44	11.84	11	11.83	11.80	33	1,103	2.99%
2019/07/17	11	12.05	0	0.00	12.10	11	1,109	0.99%
2019/07/16	0	0.00	11	12.23	12.30	-11	1,106	-0.99%
2019/07/15	4	12.20	0	0.00	12.20	4	1,094	0.37%
2019/07/12	0	0.00	10	12.05	12.00	-10	1,089	-0.92%
2019/07/11	0	0.00	4	12.00	12.00	-4	1,097	-0.36%
2019/07/10	0	0.00	1	11.95	11.90	-1	1,096	-0.09%
2019/07/09	10	12.05	0	0.00	11.90	10	1,119	0.89%
2019/07/08	5	12.20	6	12.15	12.05	-1	1,135	-0.09%
2019/07/05	6	12.15	0	0.00	12.20	6	1,196	0.50%
2019/07/03	3	12.00	1	12.05	12.00	2	1,258	0.16%
2019/06/13	3	11.70	0	0.00	12.20	3	1,915	0.16%
2019/06/04	7	12.25	0	0.00	12.10	7	2,376	0.29%
2019/05/31	0	0.00	7	12.80	12.50	-7	2,381	-0.29%
2019/05/30	2	11.95	0	0.00	11.80	2	2,339	0.09%
2019/05/29	0	0.00	50	11.81	12.10	-50	2,382	-2.10%
2019/05/23	13	10.92	0	0.00	10.95	13	2,539	0.51%
2019/05/22	0	0.00	10	11.20	11.10	-10	2,955	-0.34%
2019/05/20	24	10.91	0	0.00	10.85	24	3,233	0.74%
2019/05/15	2	11.45	0	0.00	11.45	2	4,335	0.05%
2019/05/09	5	11.60	0	0.00	11.30	5	4,471	0.11%
2019/05/07	2	11.85	0	0.00	11.85	2	4,497	0.04%
2019/05/03	18	12.00	0	0.00	12.00	18	4,511	0.40%
2019/05/02	3	12.05	15	12.07	12.10	-12	4,588	-0.26%
2019/04/29	25	11.90	1	11.80	11.75	24	4,624	0.52%
2019/04/26	15	12.10	0	0.00	12.05	15	4,618	0.32%
2019/04/25	10	12.35	0	0.00	12.30	10	4,622	0.22%
2019/04/24	19	12.78	0	0.00	12.50	19	4,648	0.41%
2019/04/23	30	12.83	0	0.00	12.80	30	4,643	0.65%
2019/04/22	9	12.99	0	0.00	12.90	9	4,647	0.19%
2019/04/15	0	0.00	10	13.30	13.40	-10	4,931	-0.20%
2019/04/12	6	13.09	1	13.00	13.00	5	4,927	0.10%
2019/04/11	15	13.06	0	0.00	13.15	15	4,925	0.30%
2019/04/10	0	0.00	5	13.60	13.50	-5	4,916	-0.10%
2019/04/09	0	0.00	21	13.85	13.60	-21	4,917	-0.43%
2019/04/08	0	0.00	5	13.60	13.55	-5	4,869	-0.10%
2019/04/02	15	13.40	0	0.00	13.35	15	4,895	0.31%
2019/04/01	5	13.55	0	0.00	13.55	5	4,882	0.10%
2019/03/29	8	13.15	0	0.00	13.30	8	4,821	0.17%
2019/03/27	10	13.30	0	0.00	13.40	10	4,819	0.21%
2019/03/26	5	13.50	3	13.37	13.45	2	4,811	0.04%
2019/03/25	2	13.13	1	13.35	13.05	1	4,727	0.02%
2019/03/22	2	14.20	6	13.75	13.70	-4	4,668	-0.09%
2019/03/20	2	14.05	10	14.13	13.90	-8	4,620	-0.17%
2019/03/19	0	0.00	1	13.75	13.70	-1	4,517	-0.02%
2019/03/18	0	0.00	1	13.65	13.65	-1	4,521	-0.02%
2019/03/15	5	13.90	0	0.00	13.75	5	4,508	0.11%
2019/03/13	16	13.95	10	13.75	13.55	6	4,484	0.13%
2019/03/11	0	0.00	2	13.60	13.50	-2	4,215	-0.05%
2019/03/04	2	13.60	4	13.78	13.75	-2	4,615	-0.04%
2019/02/26	12	13.73	2	13.75	13.60	10	4,549	0.22%
2019/02/25	5	13.70	0	0.00	13.75	5	4,624	0.11%
2019/02/22	2	13.95	5	13.92	13.90	-3	4,631	-0.06%
2019/02/21	10	14.30	28	14.39	14.20	-18	4,791	-0.38%
2019/02/20	0	0.00	3	13.77	13.80	-3	4,419	-0.07%
2019/02/19	0	0.00	9	13.59	13.40	-9	4,383	-0.21%
2019/02/18	32	13.42	4	13.33	13.30	28	4,282	0.65%
2019/02/15	5	13.51	13	13.10	13.50	-8	4,257	-0.19%
2019/02/14	13	12.50	23	13.17	13.30	-10	3,899	-0.26%
2019/02/12	0	0.00	3	11.80	11.85	-3	3,301	-0.09%
2019/02/11	3	11.75	0	0.00	11.60	3	3,355	0.09%
2019/01/22	0	0.00	20	11.90	11.80	-20	3,580	-0.56%
2019/01/21	0	0.00	1	12.05	12.00	-1	3,609	-0.03%
2019/01/18	0	0.00	5	11.80	11.85	-5	3,631	-0.14%
2019/01/17	1	11.75	0	0.00	11.75	1	3,718	0.03%
2019/01/15	0	0.00	1	11.95	12.00	-1	3,741	-0.03%
2019/01/14	0	0.00	1	11.85	11.95	-1	3,748	-0.03%
2019/01/11	10	12.00	0	0.00	11.85	10	3,767	0.27%
2019/01/10	2	12.35	0	0.00	12.15	2	3,805	0.05%
2019/01/09	3	12.35	12	12.07	12.10	-9	3,700	-0.24%
2019/01/08	5	11.90	0	0.00	11.95	5	3,617	0.14%
2019/01/04	0	0.00	2	11.30	11.20	-2	3,657	-0.05%
2019/01/03	5	11.55	0	0.00	11.30	5	3,719	0.13%
2018/12/27	0	0.00	10	11.20	11.15	-10	3,805	-0.26%
2018/12/13	5	12.15	0	0.00	11.90	5	4,992	0.10%
2018/12/12	5	11.80	0	0.00	11.90	5	4,985	0.10%
2018/12/06	1	11.70	0	0.00	11.45	1	5,373	0.02%
2018/11/30	1	12.40	0	0.00	12.10	1	5,737	0.02%
2018/11/29	5	12.30	2	12.40	12.55	3	5,547	0.05%
2018/11/27	0	0.00	2	11.80	11.85	-2	5,488	-0.04%
2018/11/26	2	11.65	0	0.00	11.60	2	5,495	0.04%
2018/11/22	0	0.00	9	12.21	11.70	-9	5,509	-0.16%
2018/11/21	0	0.00	16	11.95	12.00	-16	5,440	-0.29%
2018/11/20	33	12.07	31	12.15	12.15	2	5,402	0.04%
2018/11/19	0	0.00	15	11.50	11.60	-15	5,232	-0.29%
2018/11/16	22	11.64	6	11.48	11.25	16	5,282	0.30%
2018/11/08	15	11.10	0	0.00	11.10	15	6,657	0.23%
2018/11/07	0	0.00	7	11.20	11.10	-7	6,825	-0.10%
2018/11/06	10	11.45	5	11.30	11.00	5	7,162	0.07%
2018/11/05	7	10.50	0	0.00	10.50	7	7,463	0.09%
2018/11/02	15	10.50	36	10.59	10.60	-21	7,525	-0.28%
2018/11/01	2	10.25	5	10.25	10.25	-3	7,496	-0.04%
2018/10/31	12	10.30	4	10.20	10.20	8	7,509	0.11%
2018/10/30	0	0.00	4	9.70	9.80	-4	7,544	-0.05%
2018/10/26	2	9.61	2	10.05	9.60	0	7,602	0.00%
2018/10/25	14	10.00	2	10.40	9.95	12	7,731	0.16%
2018/10/24	0	0.00	5	11.15	11.05	-5	7,651	-0.07%
2018/10/23	0	0.00	5	11.35	11.05	-5	7,627	-0.07%
2018/10/22	0	0.00	10	11.40	11.35	-10	7,663	-0.13%
2018/10/19	1	11.00	1	11.20	11.15	0	7,666	0.00%
2018/10/18	4	11.35	0	0.00	11.20	4	7,659	0.05%
2018/10/16	3	11.25	0	0.00	11.20	3	7,669	0.04%
2018/10/15	2	11.45	0	0.00	11.40	2	7,714	0.03%
2018/10/12	1	11.25	0	0.00	11.40	1	7,700	0.01%
2018/10/11	6	11.58	2	11.65	11.55	4	7,646	0.05%
2018/10/04	20	13.90	0	0.00	13.75	20	7,692	0.26%
2018/10/03	5	14.40	0	0.00	14.00	5	7,693	0.06%
2018/10/02	31	14.75	30	14.65	14.40	1	7,712	0.01%
2018/10/01	30	14.53	20	14.65	14.60	10	7,767	0.13%
2018/09/28	1	14.55	15	14.51	14.75	-14	7,659	-0.18%
2018/09/27	0	0.00	15	14.00	13.90	-15	7,228	-0.21%
2018/09/26	5	13.90	0	0.00	13.85	5	7,241	0.07%
2018/09/18	0	0.00	3	13.40	13.30	-3	7,094	-0.04%
2018/09/14	22	13.73	6	13.50	13.85	16	7,143	0.22%
2018/09/13	6	13.54	2	13.75	13.85	4	7,001	0.06%
2018/09/10	1	12.05	2	12.85	12.00	-1	7,069	-0.01%
2018/09/07	13	13.36	0	0.00	13.30	13	7,256	0.18%
2018/09/06	2	14.48	1	14.30	14.20	1	7,189	0.01%
2018/09/04	0	0.00	3	15.00	15.00	-3	7,254	-0.04%
2018/09/03	1	15.05	1	15.05	14.90	0	7,778	0.00%
2018/08/31	5	15.10	0	0.00	15.35	5	8,133	0.06%
2018/08/30	2	15.30	12	15.40	15.25	-10	8,257	-0.12%
2018/08/28	2	15.33	0	0.00	15.25	2	8,573	0.02%
2018/08/27	0	0.00	2	15.43	15.40	-2	8,625	-0.02%
2018/08/24	1	15.20	2	15.33	15.25	-1	8,703	-0.01%
2018/08/23	0	0.00	10	15.35	15.25	-10	8,753	-0.11%
2018/08/22	3	15.55	3	15.50	15.60	0	8,874	0.00%
2018/08/21	28	15.56	19	15.60	15.95	9	8,914	0.10%
2018/08/20	0	0.00	1	14.95	15.20	-1	8,707	-0.01%
2018/08/16	21	15.77	12	15.23	15.80	9	9,272	0.10%
2018/08/15	13	15.39	0	0.00	15.30	13	8,860	0.15%
2018/08/14	2	15.50	5	15.44	15.65	-3	9,143	-0.03%
2018/08/13	14	15.43	26	14.91	15.50	-12	9,031	-0.13%
2018/08/10	31	15.19	15	15.17	15.25	16	8,692	0.18%
2018/08/09	3	14.05	3	14.20	14.55	0	8,364	0.00%
2018/08/07	0	0.00	3	14.60	14.60	-3	8,412	-0.04%
2018/08/06	3	14.40	0	0.00	14.40	3	8,487	0.04%
2018/08/01	2	15.10	2	15.40	15.10	0	8,814	0.00%
2018/07/30	68	14.49	20	14.35	14.40	48	8,857	0.54%
2018/07/27	20	14.73	1	14.80	14.60	19	8,867	0.21%
2018/07/26	0	0.00	17	14.60	14.45	-17	8,972	-0.19%
2018/07/25	5	14.50	0	0.00	14.50	5	9,023	0.06%
2018/07/24	0	0.00	2	14.10	14.55	-2	9,186	-0.02%
2018/07/23	1	13.90	0	0.00	13.90	1	9,185	0.01%
2018/07/20	2	14.25	0	0.00	14.40	2	9,219	0.02%
2018/07/18	0	0.00	2	14.60	14.50	-2	9,384	-0.02%
2018/07/17	2	14.35	0	0.00	14.40	2	9,437	0.02%
2018/07/16	17	15.00	22	14.92	14.90	-5	9,511	-0.05%
2018/07/13	0	0.00	2	14.83	14.80	-2	9,523	-0.02%
2018/07/12	35	14.66	5	14.60	14.55	30	9,516	0.32%
2018/07/11	4	14.23	2	14.40	14.35	2	9,419	0.02%
2018/07/10	2	14.15	4	14.35	14.50	-2	9,463	-0.02%
2018/07/09	1	14.00	2	14.15	14.00	-1	9,512	-0.01%
2018/07/06	0	0.00	5	15.10	15.35	-5	10,175	-0.05%
2018/07/05	2	15.95	9	15.88	15.70	-7	10,284	-0.07%
2018/07/04	5	16.12	13	16.25	16.00	-8	10,408	-0.08%
2018/07/03	2	16.30	0	0.00	16.05	2	10,391	0.02%
2018/07/02	11	17.00	1	17.20	16.65	10	10,387	0.10%
2018/06/29	1	16.65	4	16.76	16.75	-3	10,472	-0.03%
2018/06/28	2	16.45	2	16.60	16.50	0	10,652	0.00%
2018/06/27	3	16.57	3	16.90	16.50	0	10,866	0.00%
2018/06/26	6	16.50	0	0.00	16.60	6	10,954	0.05%
2018/06/25	2	17.20	1	17.15	17.05	1	10,964	0.01%
2018/06/22	7	17.52	11	17.47	17.35	-4	10,985	-0.04%
2018/06/21	6	17.73	1	18.05	17.65	5	10,960	0.05%
2018/06/20	16	18.35	8	18.49	17.80	8	11,059	0.07%
2018/06/19	5	18.35	11	18.56	18.35	-6	11,059	-0.05%
2018/06/15	4	18.84	13	18.68	18.70	-9	11,049	-0.08%
2018/06/14	19	18.22	3	18.50	18.05	16	10,765	0.15%
2018/06/12	0	0.00	6	18.75	18.25	-6	10,901	-0.06%
2018/06/11	27	19.28	17	19.41	18.95	10	11,008	0.09%
2018/06/08	7	18.95	48	18.96	19.10	-41	10,514	-0.39%
2018/06/07	11	18.54	11	18.46	18.20	0	10,240	0.00%
2018/06/06	16	18.41	29	18.45	18.20	-13	10,180	-0.13%
2018/06/05	8	18.23	3	17.98	17.85	5	10,018	0.05%
2018/06/04	3	18.25	5	18.00	17.90	-2	10,002	-0.02%
2018/06/01	4	17.95	8	17.95	17.85	-4	10,038	-0.04%
2018/05/30	8	17.77	21	17.74	17.60	-13	10,292	-0.13%
2018/05/29	7	18.06	3	18.40	17.85	4	10,147	0.04%
2018/05/28	3	18.22	1	18.05	18.00	2	10,069	0.02%
2018/05/25	16	18.51	18	18.65	18.10	-2	10,085	-0.02%
2018/05/24	11	17.93	2	18.05	17.75	9	9,745	0.09%
2018/05/23	4	17.58	10	17.35	17.30	-6	9,606	-0.06%
2018/05/22	25	17.73	6	17.18	17.80	19	9,825	0.19%
2018/05/21	1	16.35	3	16.10	16.20	-2	9,506	-0.02%
2018/05/18	3	15.95	0	0.00	15.70	3	9,524	0.03%
2018/05/17	3	16.00	3	16.10	15.95	0	9,733	0.00%
2018/05/15	0	0.00	1	16.30	16.10	-1	10,144	-0.01%
2018/05/14	0	0.00	1	16.55	16.55	-1	10,497	-0.01%
2018/05/11	1	16.25	0	0.00	16.25	1	10,575	0.01%
2018/05/09	1	16.40	0	0.00	16.45	1	10,885	0.01%
2018/05/08	1	16.35	1	16.25	16.35	0	10,992	0.00%
2018/05/02	0	0.00	1	15.95	15.85	-1	12,249	-0.01%
2018/04/30	4	16.20	5	15.80	15.90	-1	12,346	-0.01%
2018/04/27	0	0.00	1	15.70	15.60	-1	12,556	-0.01%
2018/04/26	2	15.53	1	15.80	15.30	1	12,713	0.01%
2018/04/25	2	16.00	0	0.00	16.30	2	12,815	0.02%
2018/04/24	3	16.43	2	16.70	15.85	1	13,156	0.01%
2018/04/23	0	0.00	20	16.90	16.90	-20	14,917	-0.13%
2018/04/20	1	17.55	0	0.00	17.55	1	15,679	0.01%
2018/04/19	2	17.70	1	17.90	17.70	1	15,685	0.01%
2018/04/18	1	17.80	3	17.85	17.75	-2	15,798	-0.01%
2018/04/17	2	17.78	0	0.00	17.55	2	16,022	0.01%
2018/04/13	0	0.00	7	18.36	18.15	-7	16,227	-0.04%
2018/04/12	15	19.11	13	18.86	18.50	2	16,365	0.01%
2018/04/11	3	17.98	11	18.49	18.60	-8	15,701	-0.05%
2018/04/10	0	0.00	1	16.90	16.95	-1	15,752	-0.01%
2018/04/03	0	17.05	0	0.00	17.00	0	16,127	0.00%
2018/04/02	0	0.00	1	16.75	16.80	-1	16,570	-0.01%
2018/03/31	2	16.50	10	16.50	16.55	-8	17,177	-0.05%
2018/03/30	52	17.33	24	17.43	17.10	28	17,208	0.16%
2018/03/29	12	17.78	1	18.25	17.75	11	17,274	0.06%
2018/03/28	2	18.13	0	0.00	18.10	2	17,640	0.01%
2018/03/27	1	18.30	9	18.52	18.40	-8	18,281	-0.04%
2018/03/26	0	0.00	2	18.00	18.15	-2	18,534	-0.01%
2018/03/23	11.1	17.53	0	0.00	17.60	11.1	19,248	0.06%
2018/03/22	25	18.57	10	18.55	18.15	15	20,224	0.07%
2018/03/21	17	19.16	5	19.00	18.95	12	21,539	0.06%
2018/03/20	10	18.95	5	19.06	18.90	5	22,813	0.02%
2018/03/19	5	19.00	0	0.00	18.95	5	22,827	0.02%
2018/03/16	0	0.00	1	19.35	19.25	-1	22,807	0.00%
2018/03/15	1	19.50	10	19.23	19.30	-9	22,687	-0.04%
2018/03/14	1	18.90	0	0.00	18.90	1	22,511	0.00%
2018/03/13	1	19.00	30	19.30	19.05	-29	22,560	-0.13%
2018/03/12	2	18.95	13	19.25	18.85	-11	22,635	-0.05%
2018/03/09	11	19.05	2	19.10	19.00	9	22,794	0.04%
2018/03/08	3	19.03	1	19.30	19.05	2	22,885	0.01%
2018/03/07	1	19.00	2	19.50	18.85	-1	23,098	0.00%
2018/03/06	35	19.63	52	19.84	19.50	-17	23,089	-0.07%
2018/03/05	2	19.20	27	19.35	19.00	-25	24,155	-0.10%
2018/03/02	5	19.23	0	0.00	19.05	5	26,818	0.02%
2018/02/27	15	19.52	8	19.53	19.20	7	28,890	0.02%
2018/02/26	20	19.18	0	0.00	18.95	20	30,922	0.06%
2018/02/23	1	19.20	3	19.37	19.25	-2	32,310	-0.01%
2018/02/22	28	19.33	25	19.39	19.35	3	32,584	0.01%
2018/02/21	4	18.15	5	18.12	18.45	-1	32,760	0.00%
2018/02/09	8	16.66	10	17.01	17.25	-2	32,766	-0.01%
2018/02/08	43	18.16	10	17.89	17.75	33	32,672	0.10%
2018/02/07	56	19.31	38	19.18	18.90	18	32,557	0.06%
2018/02/06	103	18.91	10	20.00	18.85	93	32,463	0.29%	大買/
2018/02/05	1	20.40	0	0.00	20.90	1	32,221	0.00%
2018/02/02	1	21.45	46	21.70	21.50	-45	32,371	-0.14%
2018/02/01	2	21.63	1	22.15	21.40	1	32,749	0.00%
2018/01/31	44	22.01	10	22.01	21.65	34	34,120	0.10%
2018/01/30	30	21.58	27	22.04	21.60	3	36,388	0.01%
2018/01/29	1	21.10	18	21.17	21.20	-17	37,916	-0.04%
2018/01/26	10	20.58	11	20.63	20.35	-1	37,889	0.00%
2018/01/25	2	21.00	20	20.30	20.30	-18	39,433	-0.05%
2018/01/24	3	20.95	4	21.01	20.90	-1	39,723	0.00%
2018/01/23	21	20.85	50	21.35	20.65	-29	39,770	-0.07%
2018/01/22	12	20.53	14	20.53	20.50	-2	39,783	-0.01%
2018/01/19	1	20.80	8	20.99	21.00	-7	40,304	-0.02%
2018/01/18	37	21.43	16	21.63	20.90	21	40,401	0.05%
2018/01/17	152	22.20	108	22.15	21.85	44	40,078	0.11%	大買/大賣/
2018/01/16	22	21.03	78	21.31	21.85	-56	38,351	-0.15%
2018/01/15	4	20.13	3	19.98	19.90	1	37,552	0.00%
2018/01/12	3	20.07	3	19.95	19.90	0	37,450	0.00%
2018/01/11	3	19.85	0	0.00	19.90	3	37,492	0.01%
2018/01/10	2	20.00	11	19.77	19.50	-9	37,260	-0.02%
2018/01/09	19	19.61	5	19.55	19.55	14	37,265	0.04%
2018/01/08	9	19.98	5	20.10	19.95	4	37,090	0.01%
2018/01/05	18	21.02	16	21.03	20.75	2	36,890	0.01%
2018/01/04	7	20.91	4	21.11	20.90	3	36,732	0.01%
2018/01/03	8	21.06	22	21.17	20.85	-14	36,515	-0.04%
2018/01/02	1	20.30	1	20.30	20.35	0	36,121	0.00%