輔信 (2405)-元大-善化券商分點個股進出

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▼1.67%
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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/04/22	0.3	17.65	0	0.00	17.35	0.3	12,099	0.00%
2024/04/19	3	17.90	0	0.00	18.05	3	12,123	0.02%
2024/04/17	150	18.40	0	0.00	18.70	150	12,082	1.24%	大買/鉅額交易
2024/04/16	14	18.06	151	18.35	18.10	-137	12,067	-1.14%	大賣/鉅額交易
2024/04/15	0	19.25	6	19.55	19.20	-6	11,977	-0.05%
2024/04/12	6	19.98	6	19.73	19.95	0	11,939	0.00%
2024/04/11	0	0.00	14.2	19.49	19.50	-14.2	11,835	-0.12%
2024/04/10	25	19.60	35	19.79	19.60	-10	11,896	-0.08%
2024/04/09	2	19.25	24	19.22	19.20	-22	11,990	-0.18%
2024/04/08	57	19.28	16	19.58	19.10	41	12,006	0.34%
2024/04/03	1	18.95	0	0.00	18.85	1	11,959	0.01%
2024/04/02	2	19.15	0	0.00	19.15	2	12,401	0.02%
2024/04/01	0	0.00	1	19.25	19.25	-1	13,872	-0.01%
2024/03/29	1	19.15	0	0.00	19.10	1	15,061	0.01%
2024/03/28	2	19.25	1	19.40	19.20	1	15,340	0.01%
2024/03/27	5	19.56	4	19.59	19.35	1	15,290	0.01%
2024/03/26	3	18.80	24	18.80	18.70	-21	15,017	-0.14%
2024/03/25	16	19.13	3	19.05	19.20	13	14,966	0.09%
2024/03/22	4	19.10	30	19.18	19.00	-26	14,960	-0.17%
2024/03/21	67	19.88	36.2	19.96	19.40	30.8	14,837	0.21%
2024/03/20	21.2	19.58	16	19.76	20.40	5.2	14,056	0.04%
2024/03/19	1	18.85	0	0.00	18.55	1	13,657	0.01%
2024/03/18	0	0.00	1	18.55	18.80	-1	13,687	-0.01%
2024/03/15	0	18.20	0	0.00	18.20	0	13,685	0.00%
2024/03/14	7	18.45	0	18.45	18.25	7	13,739	0.05%
2024/03/13	1	18.50	0	0.00	18.50	1	14,020	0.01%
2024/03/12	1	19.15	55	19.20	19.05	-54	14,044	-0.38%
2024/03/11	4	18.98	1	19.05	18.85	3	14,037	0.02%
2024/03/08	11	18.51	10	19.26	18.50	1	14,043	0.01%
2024/03/07	38	19.45	13	19.51	19.05	25	14,091	0.18%
2024/03/06	41	20.03	35	20.00	19.90	6	14,414	0.04%
2024/03/05	50	19.79	11	19.81	19.85	39	14,325	0.27%
2024/03/04	103	20.42	7	20.14	20.15	96	14,294	0.67%	大買/
2024/03/01	2	20.15	24	20.29	20.05	-22	14,364	-0.15%
2024/02/29	25	20.28	38	20.37	20.45	-13	14,458	-0.09%
2024/02/27	17	20.49	48	20.50	20.50	-31	14,422	-0.21%
2024/02/26	51.1	21.27	74	21.44	21.10	-22.9	14,292	-0.16%
2024/02/23	65.1	20.58	60	20.43	20.55	5.1	14,304	0.04%
2024/02/22	5	19.40	3	19.38	19.30	2	14,664	0.01%
2024/02/21	16	19.17	1	19.15	19.15	15	14,812	0.10%
2024/02/20	45	19.99	21	19.44	18.80	24	14,974	0.16%
2024/02/19	38	19.53	26	19.33	19.10	12	13,972	0.09%
2024/02/16	13	18.95	12	19.11	18.80	1	13,595	0.01%
2024/02/15	5	17.98	10	18.20	18.15	-5	13,208	-0.04%
2024/02/05	0	17.00	2.2	17.07	16.90	-2.2	12,984	-0.02%
2024/02/02	0	0.00	10.8	17.16	17.15	-10.8	12,984	-0.08%
2024/02/01	20	17.40	20	17.20	17.10	0	13,003	0.00%
2024/01/31	1	17.10	2	17.25	17.10	-1	13,022	-0.01%
2024/01/30	5	17.40	0	0.00	17.35	5	13,018	0.04%
2024/01/29	0	17.40	23	17.39	17.50	-23	13,036	-0.18%
2024/01/26	0	0.00	9	17.36	17.45	-9	13,029	-0.07%
2024/01/25	6	17.53	0	0.00	17.55	6	13,033	0.05%
2024/01/24	3	17.87	20	17.89	17.80	-17	13,078	-0.13%
2024/01/22	1	17.55	28	17.95	17.80	-27	13,204	-0.20%
2024/01/19	32	17.58	11	17.42	17.30	21	13,170	0.16%
2024/01/18	0	0.00	3	17.65	17.40	-3	13,357	-0.02%
2024/01/17	1	17.70	1	17.40	17.45	0	13,803	0.00%
2024/01/16	71	18.39	74	18.31	17.85	-3	14,075	-0.02%
2024/01/15	4.3	17.36	31	17.82	17.95	-26.7	13,580	-0.20%
2024/01/12	28.6	17.16	7	17.12	17.15	21.6	13,488	0.16%
2024/01/11	2	17.60	4	17.58	17.55	-2	13,436	-0.01%
2024/01/10	3	17.52	55	17.55	17.50	-52	13,440	-0.39%
2024/01/09	30	17.50	115	17.27	17.35	-85	13,398	-0.63%	大賣/
2024/01/08	0	0.00	3	17.93	17.80	-3	13,353	-0.02%
2024/01/05	0	0.00	21.3	18.06	17.85	-21.3	13,374	-0.16%
2024/01/04	28	17.84	0	0.00	17.75	28	13,373	0.21%
2024/01/03	27	18.42	14	18.26	18.20	13	13,360	0.10%
2024/01/02	3	18.17	62	18.05	18.05	-59	13,194	-0.45%
2023/12/29	56.4	18.30	5	18.29	18.15	51.4	13,213	0.39%
2023/12/28	148	18.68	76	18.42	18.30	72	13,146	0.55%	大買/
2023/12/27	355	19.16	261	19.37	19.05	94	12,781	0.74%	大買/大賣/
2023/12/26	17	18.75	83	18.49	19.15	-66	11,542	-0.57%
2023/12/25	42	17.24	12	17.35	17.65	30	10,445	0.29%
2023/12/22	45	16.55	3	16.55	16.55	42	10,218	0.41%
2023/12/21	1	16.55	0	0.00	16.50	1	10,286	0.01%
2023/12/20	3	16.70	0	0.00	16.70	3	10,333	0.03%
2023/12/19	1	16.60	0	0.00	16.45	1	10,377	0.01%
2023/12/18	1	16.85	0	0.00	16.80	1	10,380	0.01%
2023/12/15	3	17.05	0	0.00	16.90	3	10,494	0.03%
2023/12/14	15	17.50	13	17.47	17.10	2	10,539	0.02%
2023/12/13	17	17.79	23	17.95	17.65	-6	10,516	-0.06%
2023/12/12	6	17.64	0	0.00	17.60	6	10,777	0.06%
2023/12/11	30	17.65	1	17.85	17.60	29	10,894	0.27%
2023/12/08	9	17.82	33	17.84	17.80	-24	11,010	-0.22%
2023/12/07	5	17.20	24	17.09	17.15	-19	11,079	-0.17%
2023/12/06	23	16.92	0	0.00	16.90	23	11,840	0.19%
2023/12/05	1	17.15	0	0.00	16.90	1	12,148	0.01%
2023/12/04	27.1	17.28	5	17.22	17.20	22.1	12,084	0.18%
2023/12/01	23.1	17.96	10	17.94	17.95	13.1	11,897	0.11%
2023/11/30	9	17.73	18	17.88	17.45	-9	11,403	-0.08%
2023/11/29	3	17.45	36	17.62	17.60	-33	11,334	-0.29%
2023/11/28	6	17.21	0	0.00	17.25	6	11,194	0.05%
2023/11/27	6	17.43	1	17.75	17.30	5	11,000	0.05%
2023/11/24	7	17.25	14	17.35	17.50	-7	10,764	-0.07%
2023/11/22	61	18.09	20.5	18.06	17.90	40.5	10,301	0.39%
2023/11/21	66	18.04	125	17.88	18.05	-59	9,476	-0.62%	大賣/
2023/11/20	8	16.74	7	16.96	16.90	1	8,487	0.01%
2023/11/17	6	16.17	11	16.25	16.55	-5	8,165	-0.06%
2023/11/16	5	15.45	0	0.00	15.45	5	7,829	0.06%
2023/11/15	0	0.00	1	15.35	15.25	-1	7,844	-0.01%
2023/11/10	1	15.20	4	15.30	15.20	-3	7,894	-0.04%
2023/11/09	2	15.68	1	15.70	15.65	1	7,868	0.01%
2023/11/08	3	16.33	0	0.00	16.00	3	7,874	0.04%
2023/11/07	3	16.48	2	16.23	16.35	1	7,897	0.01%
2023/11/06	0	0.00	3	16.25	16.15	-3	7,935	-0.04%
2023/11/03	0	0.00	6.4	15.77	15.90	-6.4	7,937	-0.08%
2023/11/02	5.4	15.77	28	15.81	15.80	-22.6	7,987	-0.28%
2023/11/01	21	15.70	3	16.05	15.55	18	8,008	0.22%
2023/10/31	4	16.35	2	16.55	16.25	2	7,954	0.03%
2023/10/30	10	16.79	14	16.69	16.50	-4	8,010	-0.05%
2023/10/27	4	16.28	0	0.00	16.15	4	7,968	0.05%
2023/10/26	35	16.79	31	16.67	16.25	4	8,143	0.05%
2023/10/25	80	16.93	67	16.87	16.65	13	8,187	0.16%
2023/10/24	16	16.01	59	16.61	16.75	-43	8,231	-0.52%
2023/10/23	28	15.22	6	15.25	15.25	22	9,056	0.24%
2023/10/20	2	14.50	0	0.00	14.75	2	9,430	0.02%
2023/10/18	3	15.05	40	15.05	14.90	-37	10,122	-0.37%
2023/10/17	3	15.30	0	0.00	15.35	3	10,918	0.03%
2023/10/16	8	15.46	0	0.00	15.40	8	11,423	0.07%
2023/10/13	17	15.76	1	15.85	15.75	16	11,534	0.14%
2023/10/12	5	16.55	1	16.35	16.20	4	11,490	0.03%
2023/10/11	13	16.10	2	16.20	16.00	11	11,465	0.10%
2023/10/06	10	16.63	0	0.00	16.65	10	11,430	0.09%
2023/10/05	5	16.65	9	16.48	16.35	-4	11,382	-0.04%
2023/10/04	3	16.20	9	16.51	16.45	-6	11,314	-0.05%
2023/10/03	3	16.42	24	16.45	16.25	-21	11,322	-0.19%
2023/10/02	33	16.61	35	16.69	16.65	-2	11,301	-0.02%
2023/09/28	35	16.25	5	16.23	16.25	30	11,102	0.27%
2023/09/27	2	16.12	0	0.00	15.90	2	11,050	0.02%
2023/09/26	4	15.85	0	0.00	15.80	4	11,060	0.04%
2023/09/25	1	15.95	23	16.04	16.10	-22	11,084	-0.20%
2023/09/22	4	15.76	1	16.05	16.05	3	11,063	0.03%
2023/09/21	12	15.68	38	15.56	15.60	-26	11,061	-0.24%
2023/09/20	16	15.93	3	15.75	15.75	13	11,230	0.12%
2023/09/19	20	15.90	0	0.00	16.00	20	11,290	0.18%
2023/09/18	14	16.09	1	16.30	15.85	13	11,475	0.11%
2023/09/15	46	16.17	31	16.32	16.25	15	11,741	0.13%
2023/09/14	2	15.75	6	15.98	15.70	-4	11,824	-0.03%
2023/09/13	3	15.67	4	15.80	15.65	-1	11,935	-0.01%
2023/09/12	33	15.63	38	15.49	15.60	-5	12,010	-0.04%
2023/09/11	34	16.11	51	15.97	16.05	-17	11,731	-0.14%
2023/09/08	16	14.66	33	14.98	15.15	-17	11,132	-0.15%
2023/09/07	1	13.80	0	0.00	13.80	1	10,773	0.01%
2023/09/05	15	14.12	0	0.00	14.10	15	10,751	0.14%
2023/09/04	0	13.85	0	0.00	13.85	0	10,729	0.00%
2023/08/31	3	13.90	6	13.90	14.00	-3	10,696	-0.03%
2023/08/30	3	14.18	0	0.00	14.20	3	10,678	0.03%
2023/08/25	2	15.05	1	14.95	14.80	1	10,599	0.01%
2023/08/24	13	15.02	0	0.00	14.90	13	10,582	0.12%
2023/08/23	2	14.90	30	14.80	14.70	-28	10,555	-0.27%
2023/08/22	0	0.00	0.7	14.90	14.65	-0.7	10,533	-0.01%
2023/08/21	0	0.00	1	15.00	14.95	-1	10,502	-0.01%
2023/08/18	1	14.55	1	15.00	14.55	0	10,477	0.00%
2023/08/17	0	0.00	2	15.00	14.95	-2	10,451	-0.02%
2023/08/16	0	0.00	2	14.15	14.45	-2	10,395	-0.02%
2023/08/15	2	14.48	0	0.00	14.50	2	10,366	0.02%
2023/08/14	1	14.10	2	14.15	14.20	-1	10,341	-0.01%
2023/08/11	5	14.50	2	14.58	14.50	3	10,290	0.03%
2023/08/10	1	14.80	1	15.15	14.80	0	10,203	0.00%
2023/08/09	0	15.05	1	14.85	14.90	-1	10,106	-0.01%
2023/08/08	10	15.45	1	15.25	15.20	9	10,048	0.09%
2023/08/07	16	15.18	9	15.19	15.25	7	9,989	0.07%
2023/08/04	3	15.20	4	15.23	15.15	-1	9,921	-0.01%
2023/08/02	3	15.33	0	0.00	15.05	3	9,869	0.03%
2023/08/01	2	15.83	9	15.64	15.50	-7	9,718	-0.07%
2023/07/31	9	16.01	25	16.13	15.65	-16	9,589	-0.17%
2023/07/28	33	16.18	9	16.12	16.10	24	9,302	0.26%
2023/07/27	94	17.33	40	17.62	16.95	54	8,969	0.60%
2023/07/26	84	17.12	92	17.43	17.10	-8	8,348	-0.10%
2023/07/25	11	16.17	50	16.27	16.65	-39	7,099	-0.55%
2023/07/24	49	15.38	37	15.43	15.35	12	6,678	0.18%
2023/07/21	40	15.22	5	15.90	15.00	35	6,374	0.55%
2023/07/20	53.7	15.69	54	15.91	16.15	-0.3	5,937	-0.01%
2023/07/19	2	14.75	11	14.99	15.25	-9	5,092	-0.18%
2023/07/18	14	14.11	0	0.00	13.90	14	4,587	0.31%
2023/07/17	6	13.62	0	0.00	13.65	6	4,471	0.13%
2023/07/14	0	13.75	3	13.80	13.65	-3	4,502	-0.07%
2023/07/13	4	13.58	0	0.00	13.70	4	4,502	0.09%
2023/07/10	14	13.69	5	13.70	13.55	9	4,412	0.20%
2023/07/07	4	14.37	0	0.00	14.30	4	4,315	0.09%
2023/07/06	5	14.95	3	14.78	14.75	2	4,227	0.05%
2023/07/05	1	14.80	3	14.85	14.80	-2	4,162	-0.05%
2023/07/04	5	14.62	2	14.40	14.60	3	4,074	0.07%
2023/07/03	6	14.89	0	0.00	14.70	6	3,975	0.15%
2023/06/30	2	14.70	1	14.70	14.70	1	3,856	0.03%
2023/06/28	1	14.75	8	14.96	14.75	-7	3,729	-0.19%
2023/06/27	10	14.50	6	14.48	14.85	4	3,509	0.11%
2023/06/26	18	15.04	3	14.40	14.45	15	3,315	0.45%
2023/06/21	11	15.23	20	15.15	15.20	-9	3,031	-0.30%
2023/06/20	3	14.97	19	14.99	15.05	-16	2,650	-0.60%
2023/06/19	5	14.82	68	14.73	14.55	-63	2,214	-2.85%
2023/06/16	36	14.40	42	14.04	14.25	-6	1,927	-0.31%
2023/06/15	6	13.46	1	13.55	13.55	5	1,636	0.31%
2023/06/14	3	13.95	22	13.45	13.90	-19	1,510	-1.26%
2023/06/12	5	12.95	0	0.00	12.75	5	1,238	0.40%
2023/06/06	1	12.75	0	0.00	12.75	1	1,261	0.08%
2023/06/02	5	12.80	6	12.80	12.80	-1	1,453	-0.07%
2023/06/01	6	12.70	0	0.00	12.70	6	1,471	0.41%
2023/05/30	3	12.55	0	0.00	12.50	3	1,478	0.20%
2023/05/29	0	0.00	25	12.61	12.60	-25	1,478	-1.69%
2023/05/26	0	12.50	0	0.00	12.25	0	1,463	0.00%
2023/05/25	0	12.80	3	12.55	12.45	-3	1,472	-0.20%
2023/05/24	0	0.00	2	12.40	12.55	-2	1,485	-0.13%
2023/05/22	5	12.15	0	0.00	12.15	5	1,498	0.33%
2023/05/11	20	12.03	0	0.00	11.95	20	1,820	1.10%
2023/05/10	0	12.30	0	0.00	12.25	0	1,846	0.00%
2023/05/08	5	12.70	0	0.00	12.70	5	1,842	0.27%
2023/05/02	2	12.80	0	0.00	12.85	2	1,895	0.11%
2023/04/28	0	0.00	1	12.70	12.65	-1	1,895	-0.05%
2023/04/25	0	0.00	1	12.35	12.30	-1	1,891	-0.05%
2023/04/24	0	0.00	0	12.65	12.65	0	1,912	0.00%
2023/04/21	0	0.00	1	12.55	12.60	-1	1,912	-0.05%
2023/04/20	0	0.00	4	13.08	12.85	-4	1,883	-0.21%
2023/04/19	5	13.37	14	13.35	13.25	-9	1,830	-0.49%
2023/04/18	10	13.09	5	13.20	13.00	5	1,753	0.29%
2023/04/14	2	12.80	0	0.00	12.80	2	1,685	0.12%
2023/04/13	1	12.75	2	13.00	12.85	-1	1,668	-0.06%
2023/04/12	4	12.75	2	12.75	12.75	2	1,621	0.12%
2023/04/11	4	12.45	0	0.00	12.50	4	1,595	0.25%
2023/03/31	0	12.55	2	12.25	12.25	-2	1,584	-0.13%
2023/03/30	4	12.00	0	0.00	12.20	4	1,582	0.25%
2023/03/28	0	0.00	1	12.60	12.35	-1	1,603	-0.06%
2023/03/27	0	0.00	1	12.55	12.45	-1	1,613	-0.06%
2023/03/24	5	12.45	1	12.50	12.40	4	1,623	0.25%
2023/03/23	2	12.35	0	0.00	12.35	2	1,617	0.12%
2023/03/21	2	12.30	0	0.00	12.30	2	1,624	0.12%
2023/03/20	0	12.80	0	0.00	12.15	0	1,621	0.00%
2023/03/10	5	12.55	0	0.00	12.60	5	1,744	0.29%
2023/03/09	8	12.91	5	13.10	12.85	3	1,781	0.17%
2023/03/08	0	0.00	50	12.95	13.05	-50	1,785	-2.80%
2023/03/07	52	13.25	13	13.06	13.15	39	1,768	2.20%
2023/03/06	3	12.80	0	0.00	12.90	3	1,623	0.18%
2023/03/01	10	12.45	0	0.00	12.50	10	1,606	0.62%
2023/02/24	0	0.00	3	12.75	12.60	-3	1,609	-0.19%
2023/02/21	2	12.90	2	12.90	12.85	0	1,644	0.00%
2023/02/20	0	0.00	10	12.85	12.80	-10	1,653	-0.60%
2023/02/17	0	0.00	1	12.75	12.80	-1	1,651	-0.06%
2023/02/16	0	0.00	1	12.80	12.75	-1	1,678	-0.06%
2023/02/15	0	0.00	2	12.75	12.55	-2	1,709	-0.12%
2023/02/14	1	13.10	0	0.00	12.80	1	1,711	0.06%
2023/02/13	2	13.00	0	0.00	12.90	2	1,659	0.12%
2023/02/10	3	12.68	2	12.55	12.70	1	1,692	0.06%
2023/02/08	5	12.65	0	0.00	12.45	5	1,888	0.26%
2023/02/07	0	0.00	10	12.40	12.35	-10	1,840	-0.54%
2023/02/06	0	0.00	2	12.40	12.30	-2	1,846	-0.11%
2023/02/03	0	12.40	10	12.35	12.40	-10	1,857	-0.54%
2023/02/02	0	0.00	30	12.35	12.40	-30	1,855	-1.62%
2023/01/31	3	11.90	1	11.95	12.05	2	1,834	0.11%
2023/01/30	1	11.80	0	0.00	11.85	1	1,836	0.05%
2023/01/17	1	11.60	10	11.65	11.55	-9	1,838	-0.49%
2023/01/12	1	12.35	1	12.20	11.95	0	1,858	0.00%
2023/01/05	1	11.70	0	0.00	11.75	1	1,936	0.05%
2022/12/29	10	11.35	0	0.00	11.60	10	2,268	0.44%
2022/12/20	20	11.90	0	0.00	11.70	20	2,533	0.79%
2022/12/19	20	12.15	0	0.00	12.05	20	2,575	0.78%
2022/12/16	0	0.00	10	12.35	12.30	-10	2,618	-0.38%
2022/12/14	1	12.65	0	0.00	12.60	1	2,686	0.04%
2022/12/13	2	12.65	0	0.00	12.50	2	2,702	0.07%
2022/12/12	0	0.00	1	12.60	12.50	-1	2,724	-0.04%
2022/12/05	0	0.00	3	13.20	13.25	-3	2,930	-0.10%
2022/12/02	0	0.00	1	13.25	13.45	-1	2,986	-0.03%
2022/12/01	1	13.20	44	13.20	13.15	-43	3,060	-1.40%
2022/11/30	0	0.00	2	13.00	13.10	-2	3,168	-0.06%
2022/11/29	0	0.00	70	12.90	12.85	-70	3,302	-2.12%
2022/11/17	5	12.95	100	12.90	12.85	-95	6,705	-1.42%
2022/11/10	0	0.00	30	12.85	12.80	-30	7,024	-0.43%
2022/11/09	0	0.00	2	12.95	12.85	-2	7,213	-0.03%
2022/11/08	2	12.90	61	13.01	13.00	-59	7,223	-0.82%
2022/10/31	0	0.00	1	11.40	11.35	-1	7,177	-0.01%
2022/10/21	0	0.00	1	11.40	11.30	-1	7,645	-0.01%
2022/10/18	5	11.90	10	12.00	11.95	-5	7,725	-0.06%
2022/10/17	10	11.53	10	11.55	11.90	0	7,773	0.00%
2022/10/14	1	11.85	0	0.00	11.90	1	7,811	0.01%
2022/10/13	5	11.60	8	11.93	11.55	-3	7,816	-0.04%
2022/10/12	0	0.00	5	12.50	12.30	-5	7,818	-0.06%
2022/10/11	0	0.00	5	12.45	12.40	-5	7,831	-0.06%
2022/10/07	17	12.76	11	12.95	12.95	6	7,911	0.08%
2022/10/04	0	0.00	5	13.00	12.75	-5	7,915	-0.06%
2022/10/03	1	12.55	1	12.45	12.50	0	7,861	0.00%
2022/09/28	0	0.00	2	12.15	12.10	-2	7,871	-0.03%
2022/09/27	5	12.55	1	12.85	12.90	4	7,842	0.05%
2022/09/26	1	13.00	1	12.70	12.65	0	7,826	0.00%
2022/09/23	0	0.00	5	13.79	13.40	-5	7,802	-0.06%
2022/09/22	7	14.09	0	0.00	13.95	7	7,778	0.09%
2022/09/20	100	14.10	2	13.90	14.10	98	7,935	1.24%
2022/09/19	0	0.00	11	13.80	13.80	-11	7,961	-0.14%
2022/09/16	7	13.96	0	0.00	13.90	7	7,956	0.09%
2022/09/15	0	0.00	6	14.42	14.30	-6	7,954	-0.08%
2022/09/14	1	14.25	1	14.15	14.30	0	7,930	0.00%
2022/09/13	6	14.72	1	14.70	14.45	5	7,923	0.06%
2022/09/12	7	14.59	24	14.56	14.55	-17	7,918	-0.21%
2022/09/08	5	15.01	2	15.08	15.00	3	7,853	0.04%
2022/09/07	36	14.71	0	0.00	14.80	36	7,843	0.46%
2022/09/06	18	15.08	114	14.83	14.60	-96	7,763	-1.24%	大賣/
2022/09/05	7	15.49	10	15.70	15.30	-3	7,670	-0.04%
2022/09/02	61	16.13	40	16.36	15.85	21	7,605	0.28%
2022/09/01	17	15.94	10	15.66	15.50	7	7,048	0.10%
2022/08/31	57	15.95	71	15.86	15.90	-14	6,894	-0.20%
2022/08/30	22	15.33	25	15.81	16.10	-3	6,706	-0.04%
2022/08/29	14	14.67	5	14.62	14.65	9	6,612	0.14%
2022/08/26	21	15.66	19	15.77	15.40	2	6,490	0.03%
2022/08/25	205	16.08	146	16.18	15.70	59	6,247	0.94%	大買/大賣/
2022/08/24	3	15.68	29	15.64	15.95	-26	5,302	-0.49%
2022/08/23	8	14.61	127	14.41	14.50	-119	4,883	-2.44%	大賣/鉅額交易
2022/08/22	149	14.67	1	14.25	14.55	148	4,877	3.03%	大買/鉅額交易
2022/08/19	3	14.30	9	14.33	14.40	-6	4,782	-0.13%
2022/08/18	5	14.29	0	0.00	14.30	5	4,992	0.10%
2022/08/17	3	14.47	4	14.44	14.40	-1	5,263	-0.02%
2022/08/16	11	14.06	12	14.47	14.45	-1	5,881	-0.02%
2022/08/11	2	13.83	1	13.80	13.85	1	6,206	0.02%
2022/08/10	1	14.20	0	0.00	14.20	1	6,563	0.02%
2022/08/09	1	14.00	2	14.00	14.05	-1	6,499	-0.02%
2022/08/05	0	0.00	1	13.85	13.70	-1	6,466	-0.02%
2022/08/02	1	13.55	0	0.00	13.50	1	6,379	0.02%
2022/08/01	1	13.60	12	13.66	13.65	-11	6,362	-0.17%
2022/07/29	10	13.64	4	13.64	13.65	6	6,338	0.09%
2022/07/28	9	14.01	0	0.00	13.90	9	6,246	0.14%
2022/07/27	0	0.00	10	13.50	13.45	-10	6,025	-0.17%
2022/07/26	2	13.50	0	0.00	13.25	2	5,985	0.03%
2022/07/25	0	0.00	2	13.10	13.30	-2	5,952	-0.03%
2022/07/22	5	13.30	2	13.15	13.30	3	5,951	0.05%
2022/07/19	10	13.00	1	12.80	12.75	9	5,909	0.15%
2022/07/18	2	12.75	3	12.75	12.75	-1	5,909	-0.02%
2022/07/14	0	0.00	1	12.55	12.60	-1	5,900	-0.02%
2022/07/13	4	12.50	5	12.42	12.50	-1	5,936	-0.02%
2022/07/12	0	0.00	1	12.05	12.05	-1	6,007	-0.02%
2022/07/11	2	12.85	0	0.00	12.55	2	6,104	0.03%
2022/07/08	1	12.75	7	12.59	12.70	-6	6,117	-0.10%
2022/07/07	5	12.40	1	12.40	12.40	4	6,111	0.07%
2022/07/06	5	12.33	0	0.00	12.00	5	6,129	0.08%
2022/07/05	3	12.35	0	0.00	12.35	3	6,167	0.05%
2022/07/04	4	11.93	5	11.97	11.80	-1	6,134	-0.02%
2022/07/01	2	12.05	0	0.00	11.85	2	6,152	0.03%
2022/06/30	2	12.60	0	0.00	12.40	2	6,143	0.03%
2022/06/29	10	13.10	0	0.00	12.95	10	6,131	0.16%
2022/06/28	2	12.90	0	0.00	12.85	2	5,996	0.03%
2022/06/27	2	13.00	0	0.00	13.00	2	5,971	0.03%
2022/06/24	2	12.50	1	12.70	12.50	1	5,929	0.02%
2022/06/23	1	12.55	6	12.23	12.50	-5	5,922	-0.08%
2022/06/21	0	0.00	4	12.55	12.60	-4	5,875	-0.07%
2022/06/20	1	12.10	0	0.00	12.00	1	5,874	0.02%
2022/06/17	0	0.00	3	12.55	12.45	-3	5,839	-0.05%
2022/06/16	2	13.05	1	12.75	12.75	1	5,843	0.02%
2022/06/15	0	0.00	1	12.90	12.95	-1	5,791	-0.02%
2022/06/14	0	0.00	5	13.00	13.00	-5	5,822	-0.09%
2022/06/13	0	0.00	11	13.55	13.30	-11	5,787	-0.19%
2022/06/10	3	13.90	0	0.00	13.75	3	5,753	0.05%
2022/06/09	10	14.20	11	14.29	14.15	-1	5,790	-0.02%
2022/06/08	3	14.10	0	0.00	13.95	3	5,874	0.05%
2022/06/07	5	14.17	30	14.12	14.00	-25	5,809	-0.43%
2022/06/06	20	13.80	4	13.65	13.65	16	5,475	0.29%
2022/06/02	1	13.50	17	13.72	13.55	-16	5,498	-0.29%
2022/06/01	4	13.61	1	13.50	13.60	3	5,482	0.05%
2022/05/31	0	0.00	17	13.73	13.65	-17	5,471	-0.31%
2022/05/27	21	13.97	38	13.52	13.60	-17	5,370	-0.32%
2022/05/26	7	13.94	5	13.65	13.80	2	5,304	0.04%
2022/05/25	343	14.11	24	14.01	13.70	319	5,066	6.30%	大買/鉅額交易
2022/05/24	56	14.14	32	14.12	13.50	24	4,802	0.50%
2022/05/23	0	0.00	1	13.00	14.15	-1	4,071	-0.02%
2022/05/19	1	12.70	11	12.86	13.25	-10	3,694	-0.27%
2022/05/18	17	13.04	11	13.03	13.25	6	3,523	0.17%
2022/05/16	3	12.40	0	0.00	12.05	3	3,118	0.10%
2022/05/10	2	12.15	0	0.00	12.10	2	3,050	0.07%
2022/05/09	0	0.00	5	11.65	11.70	-5	3,073	-0.16%
2022/04/29	0	0.00	2	12.45	12.30	-2	3,218	-0.06%
2022/04/28	0	0.00	15	12.38	12.35	-15	3,268	-0.46%
2022/04/26	0	0.00	28	12.92	12.80	-28	3,294	-0.85%
2022/04/25	0	0.00	2	13.05	12.95	-2	3,369	-0.06%
2022/04/22	1	13.70	0	0.00	13.55	1	3,462	0.03%
2022/04/20	1	14.15	3	14.25	13.90	-2	3,531	-0.06%
2022/04/19	4	14.25	11	14.20	14.15	-7	3,545	-0.20%
2022/04/18	9	14.82	14	14.74	14.55	-5	3,609	-0.14%
2022/04/15	16	13.93	9	13.51	13.90	7	3,442	0.20%
2022/04/14	2	13.40	0	0.00	13.35	2	3,598	0.06%
2022/04/13	0	0.00	0	13.25	13.50	0	3,786	0.00%
2022/04/12	0	0.00	0.2	13.77	13.10	-0.2	4,096	0.00%
2022/04/11	0	0.00	2.4	13.20	13.10	-2.4	4,197	-0.06%
2022/04/08	5	13.90	0	0.00	13.85	5	4,390	0.11%
2022/04/07	0	0.00	3.4	13.86	13.75	-3.4	4,870	-0.07%
2022/04/06	2	14.10	1	14.05	14.15	1	5,137	0.02%
2022/04/01	1	14.05	0	0.00	13.90	1	5,280	0.02%
2022/03/31	4	14.05	0	0.00	14.00	4	5,379	0.07%
2022/03/30	5	14.20	0	0.00	14.20	5	5,507	0.09%
2022/03/25	0	14.13	0	0.00	14.05	0	5,895	0.00%
2022/03/24	0	0.00	32	14.11	14.20	-32	6,044	-0.53%
2022/03/23	2	14.20	8	14.40	14.25	-6	6,153	-0.10%
2022/03/22	2	14.30	0	0.00	14.20	2	6,318	0.03%
2022/03/21	5	14.60	6.1	14.46	14.35	-1.1	6,696	-0.02%
2022/03/17	8.1	14.38	0	0.00	14.30	8.1	7,767	0.10%
2022/03/16	10	14.45	1	14.50	14.40	9	8,284	0.11%
2022/03/15	0	0.00	4	14.15	14.10	-4	8,879	-0.05%
2022/03/14	22.1	14.80	5	14.94	14.75	17.1	9,054	0.19%
2022/03/11	13	15.20	5	15.25	15.40	8	8,975	0.09%
2022/03/09	0	0.00	3	13.20	13.20	-3	8,768	-0.03%
2022/03/08	1	13.65	1	13.00	13.05	0	8,868	0.00%
2022/03/07	1	12.75	0	0.00	12.90	1	8,818	0.01%
2022/03/04	1	13.35	0	0.00	13.35	1	8,796	0.01%
2022/03/02	0	0.00	2	13.58	13.65	-2	8,833	-0.02%
2022/03/01	2	13.65	0	0.00	13.75	2	8,905	0.02%
2022/02/24	3	13.58	2	13.45	13.40	1	8,876	0.01%
2022/02/23	1	14.00	0	0.00	14.00	1	8,831	0.01%
2022/02/22	4	14.05	3	14.07	13.90	1	8,825	0.01%
2022/02/21	1	14.25	6	14.30	14.35	-5	8,801	-0.06%
2022/02/18	0	0.00	1	14.45	14.40	-1	8,798	-0.01%
2022/02/17	2	14.53	0	0.00	14.45	2	8,778	0.02%
2022/02/16	2	14.95	4	14.75	14.70	-2	8,769	-0.02%
2022/02/15	1	14.55	1	14.60	14.45	0	8,745	0.00%
2022/02/14	1	14.05	0	0.00	14.10	1	8,749	0.01%
2022/02/11	1	14.85	12	14.85	14.60	-11	8,729	-0.13%
2022/02/09	0	0.00	4	15.00	14.95	-4	8,689	-0.05%
2022/02/08	2	14.30	0	0.00	14.50	2	8,653	0.02%
2022/02/07	0	0.00	12	14.36	14.40	-12	8,637	-0.14%
2022/01/25	2	14.20	0	0.00	14.10	2	8,564	0.02%
2022/01/24	0	0.00	2	14.33	14.50	-2	8,529	-0.02%
2022/01/21	2	14.95	1	14.75	14.55	1	8,479	0.01%
2022/01/20	0	0.00	0	15.18	15.20	0	8,424	0.00%
2022/01/18	3	15.57	6	15.65	15.40	-3	8,385	-0.04%
2022/01/17	1	15.95	2	15.88	16.15	-1	8,281	-0.01%
2022/01/14	4	14.75	7	14.59	14.80	-3	8,150	-0.04%
2022/01/13	6	15.33	9	15.18	15.15	-3	8,044	-0.04%
2022/01/12	7	15.54	7	15.46	15.50	0	7,967	0.00%
2022/01/11	13.1	15.73	3	15.55	15.40	10.1	7,881	0.13%
2022/01/10	31	15.62	8	16.13	16.20	23	7,734	0.30%
2022/01/07	23	16.87	20	16.80	16.60	3	7,596	0.04%
2022/01/06	21	18.15	13	18.37	18.05	8	7,325	0.11%
2022/01/05	24	19.32	61	19.65	18.95	-37	7,129	-0.52%
2022/01/04	30	18.46	26	18.42	18.90	4	6,818	0.06%
2022/01/03	20	19.13	19	19.27	18.85	1	6,724	0.01%
2021/12/30	40	20.04	26	20.41	20.30	14	6,467	0.22%
2021/12/29	39	19.87	22	20.16	20.40	17	5,980	0.28%
2021/12/28	8	19.31	5	19.06	19.30	3	5,674	0.05%
2021/12/27	5	19.80	28	19.70	19.70	-23	5,504	-0.42%
2021/12/24	4	19.24	7	19.26	19.70	-3	5,393	-0.06%
2021/12/23	5	19.21	7	19.11	19.25	-2	5,230	-0.04%
2021/12/22	31	19.28	9	19.34	19.15	22	5,115	0.43%
2021/12/21	13	17.74	13	18.38	18.60	0	4,899	0.00%
2021/12/20	12	17.58	8	17.60	17.70	4	4,779	0.08%
2021/12/17	13	18.88	7	18.39	18.30	6	4,599	0.13%
2021/12/16	10	18.70	21.1	18.64	18.80	-11.1	4,456	-0.25%
2021/12/15	33	18.89	17	19.02	19.10	16	4,262	0.38%
2021/12/14	55.1	19.52	57	19.65	20.20	-1.9	3,860	-0.05%
2021/12/13	8	18.60	13	18.60	18.60	-5	2,868	-0.17%
2021/12/10	45	16.38	35	16.81	16.95	10	2,728	0.37%
2021/12/09	48	15.27	14	15.38	15.45	34	2,147	1.58%
2021/12/08	26	13.76	5.1	13.91	14.05	20.9	1,511	1.38%
2021/12/07	0	0.00	1	12.80	12.80	-1	1,273	-0.08%
2021/12/06	1	12.65	0	0.00	12.70	1	1,259	0.08%
2021/12/03	0	0.00	15	12.70	12.65	-15	1,244	-1.21%
2021/12/02	8	12.77	6	12.46	13.00	2	1,187	0.17%
2021/11/30	0	0.00	18	12.06	12.05	-18	1,062	-1.69%
2021/11/26	12	12.62	4	12.50	12.30	8	1,030	0.78%
2021/11/25	4	12.81	1	12.80	12.85	3	982	0.31%
2021/11/22	0	0.00	1	12.20	12.20	-1	881	-0.11%
2021/11/17	0	0.00	4	12.20	12.30	-4	863	-0.46%
2021/11/16	1	12.20	0	0.00	12.20	1	855	0.12%
2021/11/11	9	12.12	48	12.35	12.20	-39	837	-4.66%
2021/11/10	4	12.01	0	0.00	12.05	4	812	0.49%
2021/11/08	2	12.10	0	0.00	12.10	2	827	0.24%
2021/11/05	0	0.00	32	11.85	12.00	-32	827	-3.87%
2021/11/04	0	11.80	0	0.00	11.95	0	823	0.00%
2021/11/02	36	12.15	0	0.00	11.90	36	809	4.45%
2021/11/01	6	12.00	0	0.00	12.10	6	795	0.75%
2021/10/29	5	11.80	0	0.00	11.80	5	788	0.63%
2021/10/28	3	11.80	3	11.65	11.80	0	786	0.00%
2021/10/27	4	11.70	6	11.63	12.00	-2	770	-0.26%
2021/10/26	11	11.44	0	0.00	11.40	11	740	1.48%
2021/10/25	2	11.35	0	0.00	11.45	2	736	0.27%
2021/10/15	0	0.00	2	11.30	11.30	-2	829	-0.24%
2021/10/14	3	11.35	1	11.40	11.40	2	829	0.24%
2021/10/12	3	11.17	1	11.30	11.10	2	828	0.24%
2021/10/08	1	11.30	10	10.91	11.40	-9	809	-1.11%
2021/10/01	7	11.07	4	11.03	10.75	3	871	0.34%
2021/09/29	5	10.83	0	0.00	10.90	5	868	0.58%
2021/09/24	5	10.40	0	0.00	10.35	5	877	0.57%
2021/08/25	0	0.00	5	10.60	10.60	-5	1,190	-0.42%
2021/08/19	5	10.40	0	0.00	10.30	5	1,370	0.36%
2021/08/12	3	11.05	0	0.00	11.15	3	1,520	0.20%
2021/08/09	0	0.00	3	11.80	11.75	-3	1,629	-0.18%
2021/08/05	4	11.90	0	0.00	11.85	4	1,780	0.22%
2021/08/04	2	11.90	0	0.00	11.90	2	1,872	0.11%
2021/08/02	3	11.85	0	0.00	11.80	3	2,033	0.15%
2021/07/26	0	0.00	2	11.95	12.25	-2	2,252	-0.09%
2021/07/22	3	11.75	0	0.00	11.75	3	2,326	0.13%
2021/07/21	1	12.05	0	0.00	11.70	1	2,378	0.04%
2021/07/15	1	12.00	0	0.00	12.15	1	2,607	0.04%
2021/07/14	7	12.04	13	12.00	12.00	-6	2,699	-0.22%
2021/07/12	5	12.40	0	0.00	12.55	5	2,946	0.17%
2021/07/06	2	12.15	0	0.00	12.15	2	3,256	0.06%
2021/07/05	3	12.05	15	12.15	12.15	-12	3,328	-0.36%
2021/07/02	0	0.00	10	12.00	12.00	-10	3,463	-0.29%
2021/07/01	10	12.10	15	12.00	12.00	-5	3,641	-0.14%
2021/06/30	1	12.20	0	0.00	12.20	1	3,673	0.03%
2021/06/29	0	0.00	10	11.93	11.90	-10	3,720	-0.27%
2021/06/28	0	0.00	5	12.20	12.10	-5	3,739	-0.13%
2021/06/25	10	12.33	0	0.00	12.30	10	3,780	0.26%
2021/06/24	10	12.25	0	0.00	12.30	10	3,973	0.25%
2021/06/23	0	0.00	8	12.35	12.25	-8	4,054	-0.20%
2021/06/22	5	12.40	0	0.00	12.20	5	4,090	0.12%
2021/06/21	5	12.30	0	0.00	12.30	5	4,139	0.12%
2021/06/07	0	0.00	15	12.80	12.70	-15	5,113	-0.29%
2021/06/04	0	0.00	1	13.10	12.90	-1	5,102	-0.02%
2021/06/03	0	0.00	2	13.05	13.05	-2	5,096	-0.04%
2021/06/02	0	0.00	2	13.08	13.00	-2	5,089	-0.04%
2021/05/31	0	0.00	2	12.95	12.90	-2	5,058	-0.04%
2021/05/28	0	0.00	10	13.15	13.15	-10	5,020	-0.20%
2021/05/27	2	12.95	0	0.00	12.90	2	4,992	0.04%
2021/05/26	13	13.10	17	13.15	13.25	-4	4,940	-0.08%
2021/05/25	0	0.00	5	12.15	12.25	-5	4,848	-0.10%
2021/05/21	1	11.60	9	11.76	11.70	-8	4,853	-0.16%
2021/05/20	0	0.00	1	11.65	11.45	-1	4,884	-0.02%
2021/05/19	4	11.80	0	0.00	11.70	4	4,880	0.08%
2021/05/18	3	11.00	0	0.00	11.85	3	4,881	0.06%
2021/05/17	5	10.95	0	0.00	10.80	5	4,852	0.10%
2021/05/12	10	11.85	3	11.75	11.80	7	4,666	0.15%
2021/05/11	1	13.70	2	13.30	13.00	-1	4,585	-0.02%
2021/05/10	13	13.68	3	14.00	14.05	10	4,508	0.22%
2021/05/07	1	13.20	2	13.20	13.45	-1	4,449	-0.02%
2021/05/06	8	13.05	0	0.00	13.15	8	4,442	0.18%
2021/05/04	3	13.72	74	13.61	12.75	-71	4,451	-1.60%
2021/04/29	0	0.00	1	14.50	14.25	-1	4,354	-0.02%
2021/04/28	3	14.28	1	14.30	14.45	2	4,328	0.05%
2021/04/27	2	14.73	5	14.70	14.50	-3	4,320	-0.07%
2021/04/26	2	14.55	6	14.40	14.40	-4	4,278	-0.09%
2021/04/23	0	0.00	86	14.01	14.35	-86	4,232	-2.03%
2021/04/22	0	0.00	60	14.32	14.00	-60	4,220	-1.42%
2021/04/21	7	14.51	9	14.60	14.55	-2	4,150	-0.05%
2021/04/20	15	14.80	2	14.75	14.85	13	4,164	0.31%
2021/04/19	22	14.65	0	0.00	15.10	22	4,136	0.53%
2021/04/16	6	14.19	0	0.00	14.35	6	3,937	0.15%
2021/04/15	10	14.00	0	0.00	14.05	10	3,908	0.26%
2021/04/14	2	13.30	8	13.85	14.00	-6	3,919	-0.15%
2021/04/13	42	14.59	15	14.32	14.15	27	3,905	0.69%
2021/04/12	12	14.26	5	14.50	14.70	7	3,861	0.18%
2021/04/09	2	14.00	1	14.15	14.15	1	3,825	0.03%
2021/04/08	97	14.55	50	14.60	14.40	47	3,830	1.23%
2021/04/07	62	13.98	22	14.00	14.75	40	3,766	1.06%
2021/04/06	12	13.66	106	13.69	13.65	-94	3,785	-2.48%	大賣/
2021/04/01	24	13.61	20	13.80	13.60	4	4,140	0.10%
2021/03/31	15	13.89	0	0.00	13.80	15	4,304	0.35%
2021/03/30	3	13.85	20	13.70	13.80	-17	4,279	-0.40%
2021/03/29	36	14.06	11	14.15	13.90	25	4,259	0.59%
2021/03/26	54	13.30	1	13.05	13.95	53	4,131	1.28%
2021/03/25	2	13.15	69	13.00	13.05	-67	4,124	-1.62%
2021/03/24	40	13.17	2	12.90	13.35	38	4,184	0.91%
2021/03/23	84	13.56	51	13.80	13.10	33	4,180	0.79%
2021/03/22	77	13.99	116	14.02	14.10	-39	3,908	-1.00%	大賣/
2021/03/19	74	12.44	23	12.86	12.85	51	3,546	1.44%
2021/03/18	63	12.32	33	12.45	12.30	30	3,497	0.86%
2021/03/17	41	12.12	3	12.25	12.50	38	3,543	1.07%
2021/03/16	1	11.70	0	0.00	11.90	1	3,677	0.03%
2021/03/15	3	11.55	0	0.00	11.55	3	3,916	0.08%
2021/03/11	0	0.00	4	11.35	11.45	-4	4,040	-0.10%
2021/02/25	0	0.00	0.1	12.00	12.00	-0.1	4,293	0.00%
2021/02/24	1	12.00	1	11.90	11.90	0	4,303	0.00%
2021/02/23	0	0.00	9	12.17	12.15	-9	4,297	-0.21%
2021/02/22	3	12.13	15	12.10	12.00	-12	4,300	-0.28%
2021/02/19	7	11.84	5	11.84	11.95	2	4,272	0.05%
2021/02/18	0	0.00	5.3	11.79	11.85	-5.3	4,262	-0.12%
2021/02/17	0	0.00	4	11.23	11.25	-4	4,249	-0.09%
2021/02/05	0	0.00	1	11.35	11.35	-1	4,270	-0.02%
2021/02/04	1	11.50	1	11.55	11.35	0	4,266	0.00%
2021/01/29	4	11.78	2	11.80	11.50	2	4,222	0.05%
2021/01/28	2	11.85	5	11.90	11.85	-3	4,201	-0.07%
2021/01/26	4	11.95	4	11.95	11.80	0	4,159	0.00%
2021/01/25	0	0.00	5	11.65	11.40	-5	4,095	-0.12%
2021/01/22	5	11.20	0	0.00	11.15	5	4,062	0.12%
2021/01/20	5	11.20	0	0.00	11.05	5	4,009	0.12%
2021/01/18	0	11.95	10	11.88	11.90	-10	3,955	-0.25%
2021/01/15	2	11.80	40	12.03	11.80	-38	3,974	-0.96%
2021/01/13	0	0.00	1	12.80	12.70	-1	3,945	-0.03%
2021/01/12	2	12.15	7	12.39	12.65	-5	3,857	-0.13%
2021/01/11	1	12.10	1	12.10	12.15	0	3,791	0.00%
2021/01/08	0	0.00	32	11.86	11.90	-32	3,764	-0.85%
2021/01/07	4	11.85	0	0.00	12.05	4	3,730	0.11%
2021/01/06	5	12.12	57	12.17	11.90	-52	3,686	-1.41%
2021/01/05	21	12.66	41	12.74	12.65	-20	3,585	-0.56%
2021/01/04	3	13.33	2	13.20	13.10	1	3,512	0.03%
2020/12/31	6	13.08	2	13.00	13.20	4	3,432	0.12%
2020/12/30	18	13.01	24	12.96	12.90	-6	3,356	-0.18%
2020/12/29	21	13.36	23	13.36	13.20	-2	3,275	-0.06%
2020/12/28	38	13.31	73.1	13.39	13.55	-35.1	3,069	-1.14%
2020/12/25	38	12.33	169	12.35	12.35	-131	2,664	-4.92%	大賣/鉅額交易
2020/12/24	0	0.00	8	11.29	11.25	-8	2,433	-0.33%
2020/12/23	8	11.10	0	0.00	11.20	8	2,415	0.33%
2020/12/22	14	11.49	0	0.00	11.25	14	2,390	0.59%
2020/12/21	6	11.95	2	12.15	11.95	4	2,337	0.17%
2020/12/18	4	12.05	22	12.13	11.85	-18	2,268	-0.79%
2020/12/17	0	0.00	1	11.40	11.70	-1	2,167	-0.05%
2020/12/16	5	11.50	0	0.00	11.25	5	2,131	0.23%
2020/12/15	40	11.30	0	0.00	11.20	40	2,116	1.89%
2020/12/14	5	11.70	4	11.65	11.65	1	2,065	0.05%
2020/12/11	18	11.57	2	11.45	11.40	16	2,005	0.80%
2020/12/10	52	11.96	36	11.95	12.00	16	1,874	0.85%
2020/12/09	10	11.67	2	11.23	11.85	8	1,612	0.50%
2020/12/08	6	10.60	0	0.00	10.80	6	1,382	0.43%
2020/12/02	0	0.00	54	10.20	10.20	-54	1,232	-4.38%
2020/11/23	0	0.00	1	9.52	9.50	-1	992	-0.10%
2020/11/19	0	0.00	10	9.43	9.40	-10	946	-1.06%
2020/11/18	2	9.27	0	0.00	9.24	2	914	0.22%
2020/11/13	0	0.00	1	9.01	9.35	-1	927	-0.11%
2020/11/11	5	8.98	0	0.00	8.96	5	997	0.50%
2020/11/03	0	0.00	10	8.94	8.94	-10	1,033	-0.97%
2020/10/27	10	9.04	0	0.00	9.01	10	1,080	0.93%
2020/10/26	10	9.08	0	0.00	9.06	10	1,123	0.89%
2020/10/22	0	0.00	11	9.29	9.42	-11	1,115	-0.99%
2020/10/12	2	8.78	0	0.00	8.78	2	1,098	0.18%
2020/09/28	1	8.99	0	0.00	8.99	1	1,182	0.08%
2020/09/18	5	9.43	0	0.00	9.45	5	1,395	0.36%
2020/09/11	5	9.18	0	0.00	9.19	5	1,390	0.36%
2020/09/08	1	9.51	0	0.00	9.43	1	1,351	0.07%
2020/08/28	0	0.00	1	9.17	9.21	-1	1,413	-0.07%
2020/08/20	2	9.02	0	0.00	9.00	2	1,409	0.14%
2020/08/18	5	9.72	0	0.00	9.72	5	1,366	0.37%
2020/08/14	0	0.00	2	9.09	9.15	-2	1,249	-0.16%
2020/08/11	2	9.16	2	9.16	9.11	0	1,293	0.00%
2020/08/05	5	9.29	0	0.00	9.30	5	1,306	0.38%
2020/07/30	5	9.50	0	0.00	9.65	5	1,308	0.38%
2020/07/29	2	9.08	10	9.58	9.60	-8	1,267	-0.63%
2020/07/28	2	9.04	0	0.00	8.95	2	1,255	0.16%
2020/07/27	0	0.00	1	9.30	9.17	-1	1,267	-0.08%
2020/07/13	0	0.00	0	9.80	9.79	0	1,491	0.00%
2020/07/10	0	0.00	10	9.82	9.80	-10	1,503	-0.67%
2020/07/07	5	10.10	0	0.00	10.10	5	1,465	0.34%
2020/07/06	0	0.00	2	10.15	10.15	-2	1,459	-0.14%
2020/07/03	0	0.00	2	10.15	10.10	-2	1,449	-0.14%
2020/07/02	2	10.30	0	0.00	10.15	2	1,448	0.14%
2020/07/01	13	10.05	0	0.00	10.40	13	1,421	0.91%
2020/06/30	1	10.05	2	10.10	9.90	-1	1,334	-0.07%
2020/06/29	2	9.36	0	0.00	10.05	2	1,280	0.16%
2020/06/19	1	9.45	0	0.00	9.37	1	1,242	0.08%
2020/06/08	20	10.05	0	0.00	9.99	20	1,403	1.43%
2020/06/04	1	9.79	0	0.00	9.98	1	1,353	0.07%
2020/06/03	0	0.00	2	9.62	9.65	-2	1,359	-0.15%
2020/06/01	0	0.00	3	9.51	9.53	-3	1,367	-0.22%
2020/05/25	0	0.00	2	9.60	9.55	-2	1,392	-0.14%
2020/05/21	5	9.89	0	0.00	9.90	5	1,408	0.36%
2020/05/05	5	9.95	0	0.00	9.90	5	1,390	0.36%
2020/04/30	5	10.20	1	10.30	10.15	4	1,400	0.29%
2020/04/28	7	9.69	4	9.80	9.72	3	1,366	0.22%
2020/04/27	0	0.00	5	9.70	9.68	-5	1,420	-0.35%
2020/04/24	1	9.54	0	0.00	9.51	1	1,442	0.07%
2020/04/22	4	9.66	0	0.00	9.75	4	1,576	0.25%
2020/04/17	7	9.86	6	9.74	9.81	1	1,546	0.06%
2020/04/14	0	0.00	10	8.18	8.16	-10	1,411	-0.71%
2020/04/09	10	8.12	2	8.20	8.20	8	1,432	0.56%
2020/04/07	0	0.00	60	7.90	7.91	-60	1,418	-4.23%
2020/04/06	60	7.51	0	0.00	7.56	60	1,408	4.26%
2020/03/26	2	7.02	5	7.11	7.11	-3	1,412	-0.21%
2020/03/24	0	0.00	24	6.65	6.80	-24	1,412	-1.70%
2020/03/19	0	0.00	30	6.20	6.24	-30	1,397	-2.15%
2020/03/13	0	0.00	82	7.31	7.55	-82	1,343	-6.10%
2020/03/11	0	0.00	4	8.90	8.90	-4	1,281	-0.31%
2020/03/09	1	9.78	0	0.00	9.30	1	1,259	0.08%
2020/03/03	0	0.00	11	10.05	10.05	-11	1,337	-0.82%
2020/03/02	0	0.00	58	9.86	9.91	-58	1,431	-4.05%
2020/02/24	0	0.00	1	10.60	10.55	-1	1,537	-0.07%
2020/02/17	0	0.00	2	10.85	10.85	-2	1,550	-0.13%
2020/02/14	0	0.00	3	10.93	10.90	-3	1,549	-0.19%
2020/02/12	0	0.00	1	11.15	11.10	-1	1,553	-0.06%
2020/02/11	5	11.11	0	0.00	11.25	5	1,566	0.32%
2020/02/06	5	10.80	0	0.00	10.80	5	1,710	0.29%
2020/01/31	5	11.55	0	0.00	11.25	5	1,657	0.30%
2020/01/30	0	0.00	16	11.29	11.40	-16	1,648	-0.97%
2020/01/20	9	12.35	0	0.00	12.35	9	1,590	0.57%
2020/01/17	32	12.68	3	12.70	12.65	29	1,584	1.83%
2020/01/16	21	12.35	0	0.00	12.45	21	1,477	1.42%
2020/01/08	10	12.05	0	0.00	12.00	10	1,447	0.69%
2020/01/02	10	12.20	0	0.00	12.30	10	1,692	0.59%
2019/12/27	0	0.00	11	12.30	12.45	-11	1,685	-0.65%
2019/12/26	0	0.00	12	12.25	12.25	-12	1,659	-0.72%
2019/12/17	5	12.20	0	0.00	12.20	5	1,678	0.30%
2019/12/13	10	12.15	0	0.00	12.00	10	1,666	0.60%
2019/12/12	0	0.00	1	12.20	12.10	-1	1,657	-0.06%
2019/12/11	0	0.00	2	12.20	12.15	-2	1,650	-0.12%
2019/12/10	4	12.35	0	0.00	12.35	4	1,637	0.24%
2019/12/09	7	12.35	0	0.00	12.35	7	1,632	0.43%
2019/12/06	5	12.40	0	0.00	12.40	5	1,629	0.31%
2019/12/05	30	12.58	0	0.00	12.50	30	1,626	1.84%
2019/12/04	10	12.50	0	0.00	12.50	10	1,630	0.61%
2019/12/02	0	0.00	21	12.70	12.80	-21	1,687	-1.24%
2019/11/29	5	12.60	0	0.00	12.45	5	1,651	0.30%
2019/11/28	0	0.00	2	12.70	12.60	-2	1,649	-0.12%
2019/11/27	6	12.83	30	12.85	12.85	-24	1,610	-1.49%
2019/11/07	1	12.45	26	12.48	12.45	-25	1,342	-1.86%
2019/11/06	0	0.00	8	12.65	13.00	-8	1,290	-0.62%
2019/11/05	4	12.00	0	0.00	11.95	4	1,154	0.35%
2019/11/04	2	12.00	0	0.00	11.95	2	1,168	0.17%
2019/10/31	2	11.90	0	0.00	11.80	2	1,195	0.17%
2019/10/16	0	0.00	21	12.39	12.20	-21	1,738	-1.21%
2019/10/14	17	12.75	2	12.85	12.50	15	1,731	0.87%
2019/10/09	3	12.62	0	0.00	12.80	3	1,682	0.18%
2019/09/25	0	0.00	3	12.15	12.15	-3	1,541	-0.19%
2019/09/16	0	0.00	6	12.20	12.15	-6	1,562	-0.38%
2019/09/12	6	12.55	0	0.00	12.45	6	1,566	0.38%
2019/09/06	0	0.00	0.1	12.45	12.40	-0.1	1,560	-0.01%
2019/09/05	0	0.00	2	12.53	12.50	-2	1,568	-0.13%
2019/09/04	8	12.56	0	0.00	12.70	8	1,545	0.52%
2019/08/26	4	11.65	0	0.00	11.70	4	1,594	0.25%
2019/08/23	0	0.00	3	12.00	11.85	-3	1,623	-0.18%
2019/08/19	0	0.00	1	12.10	12.20	-1	1,682	-0.06%
2019/08/15	2	11.60	0	0.00	11.55	2	1,672	0.12%
2019/08/14	10	11.95	0	0.00	11.75	10	1,674	0.60%
2019/08/12	2	11.85	0	0.00	11.90	2	1,679	0.12%
2019/08/02	20	12.15	0	0.00	12.15	20	1,649	1.21%
2019/07/31	2	12.60	0	0.00	12.65	2	1,641	0.12%
2019/07/30	0	0.00	6	12.75	12.45	-6	1,631	-0.37%
2019/07/29	0	0.00	1	12.90	12.85	-1	1,608	-0.06%
2019/07/25	5	13.10	2	13.13	13.15	3	1,544	0.19%
2019/07/24	10	13.73	6	13.68	13.60	4	1,482	0.27%
2019/07/23	7	12.56	30	12.85	13.20	-23	1,278	-1.80%
2019/07/11	8	11.80	0	0.00	12.00	8	1,097	0.73%
2019/07/10	51	11.90	0	0.00	11.90	51	1,096	4.65%
2019/07/09	2	11.90	0	0.00	11.90	2	1,119	0.18%
2019/07/08	5	12.10	0	0.00	12.05	5	1,135	0.44%
2019/07/04	0	0.00	1	12.00	12.00	-1	1,197	-0.08%
2019/07/03	20	12.00	0	0.00	12.00	20	1,258	1.59%
2019/06/25	10	11.85	0	0.00	11.60	10	1,420	0.70%
2019/06/21	25	11.87	2	11.95	11.85	23	1,525	1.51%
2019/06/19	0	0.00	3	11.80	11.85	-3	1,656	-0.18%
2019/06/13	0	0.00	5	11.80	12.20	-5	1,915	-0.26%
2019/06/11	0	0.00	13	11.88	11.85	-13	1,998	-0.65%
2019/06/10	0	0.00	2	12.20	12.15	-2	2,212	-0.09%
2019/06/04	1	12.30	0	0.00	12.10	1	2,376	0.04%
2019/06/03	3	12.20	0	0.00	12.25	3	2,389	0.13%
2019/05/31	11	12.61	20	12.50	12.50	-9	2,381	-0.38%
2019/05/30	5	11.85	1	12.00	11.80	4	2,339	0.17%
2019/05/29	0	0.00	2	11.95	12.10	-2	2,382	-0.08%
2019/05/28	0	0.00	37	10.70	11.00	-37	2,364	-1.57%
2019/05/24	0	0.00	1	10.95	10.90	-1	2,470	-0.04%
2019/05/21	0	0.00	10	10.85	11.10	-10	3,107	-0.32%
2019/05/20	0	0.00	20	10.90	10.85	-20	3,233	-0.62%
2019/05/17	0	0.00	2	11.00	10.85	-2	3,348	-0.06%
2019/05/15	17	11.50	0	0.00	11.45	17	4,335	0.39%
2019/05/14	6	11.40	0	0.00	11.40	6	4,398	0.14%
2019/05/09	0	0.00	1	11.60	11.30	-1	4,471	-0.02%
2019/05/03	10	12.05	5	12.15	12.00	5	4,511	0.11%
2019/05/02	15	12.05	0	0.00	12.10	15	4,588	0.33%
2019/04/30	5	11.85	0	0.00	11.95	5	4,589	0.11%
2019/04/29	0	0.00	22	11.99	11.75	-22	4,624	-0.48%
2019/04/25	1	12.35	0	0.00	12.30	1	4,622	0.02%
2019/04/23	0	0.00	10	12.85	12.80	-10	4,643	-0.22%
2019/04/18	21	12.90	0	0.00	12.90	21	4,800	0.44%
2019/04/16	0	0.00	4	13.25	13.25	-4	4,915	-0.08%
2019/04/15	10	13.33	0	0.00	13.40	10	4,931	0.20%
2019/04/11	2	13.13	0	0.00	13.15	2	4,925	0.04%
2019/04/10	0	0.00	2	13.55	13.50	-2	4,916	-0.04%
2019/04/08	1	13.65	0	0.00	13.55	1	4,869	0.02%
2019/04/01	3	13.70	18	13.64	13.55	-15	4,882	-0.31%
2019/03/29	10	13.20	1	13.20	13.30	9	4,821	0.19%
2019/03/28	0	0.00	1	13.20	13.15	-1	4,824	-0.02%
2019/03/27	1	13.45	0	0.00	13.40	1	4,819	0.02%
2019/03/26	0	0.00	2	13.40	13.45	-2	4,811	-0.04%
2019/03/25	13	13.22	0	0.00	13.05	13	4,727	0.28%
2019/03/22	0	0.00	10	14.10	13.70	-10	4,668	-0.21%
2019/03/20	0	0.00	18	13.99	13.90	-18	4,620	-0.39%
2019/03/19	0	0.00	1	13.70	13.70	-1	4,517	-0.02%
2019/03/18	3	13.68	1	13.65	13.65	2	4,521	0.04%
2019/03/15	23	13.82	10	13.60	13.75	13	4,508	0.29%
2019/03/14	5	13.40	0	0.00	13.55	5	4,478	0.11%
2019/03/13	3	13.93	3	13.77	13.55	0	4,484	0.00%
2019/03/12	0	0.00	1	13.70	13.85	-1	4,278	-0.02%
2019/03/11	4	13.50	1	13.65	13.50	3	4,215	0.07%
2019/03/08	3	13.45	0	0.00	13.35	3	4,270	0.07%
2019/03/06	3	13.65	0	0.00	13.50	3	4,560	0.07%
2019/03/05	0	0.00	1	13.60	13.60	-1	4,592	-0.02%
2019/03/04	5	13.80	0	0.00	13.75	5	4,615	0.11%
2019/02/25	3	14.00	0	0.00	13.75	3	4,624	0.06%
2019/02/22	10	13.95	4	13.95	13.90	6	4,631	0.13%
2019/02/21	25	14.29	6	14.32	14.20	19	4,791	0.40%
2019/02/20	1	13.45	10	13.55	13.80	-9	4,419	-0.20%
2019/02/19	0	0.00	6	13.57	13.40	-6	4,383	-0.14%
2019/02/18	31	13.41	12	13.35	13.30	19	4,282	0.44%
2019/02/15	27	13.40	31	13.19	13.50	-4	4,257	-0.09%
2019/02/14	28	13.14	29	13.23	13.30	-1	3,899	-0.03%
2019/02/13	0	0.00	25	11.92	12.10	-25	3,326	-0.75%
2019/02/11	5	11.80	10	11.93	11.60	-5	3,355	-0.15%
2019/01/30	20	11.60	0	0.00	11.60	20	3,357	0.60%
2019/01/29	10	11.80	0	0.00	11.65	10	3,475	0.29%
2019/01/21	0	0.00	8	12.03	12.00	-8	3,609	-0.22%
2019/01/17	3	11.75	0	0.00	11.75	3	3,718	0.08%
2019/01/16	0	0.00	13	12.28	11.95	-13	3,757	-0.35%
2019/01/14	5	11.85	15	11.97	11.95	-10	3,748	-0.27%
2019/01/11	13	12.03	20	11.95	11.85	-7	3,767	-0.19%
2019/01/10	11	12.23	5	12.35	12.15	6	3,805	0.16%
2019/01/09	15	12.25	0	0.00	12.10	15	3,700	0.41%
2019/01/08	0	0.00	2	11.70	11.95	-2	3,617	-0.06%
2019/01/04	1	11.25	0	0.00	11.20	1	3,657	0.03%
2019/01/02	0	0.00	32	11.41	11.40	-32	3,756	-0.85%
2018/12/26	20	10.95	0	0.00	10.95	20	3,822	0.52%
2018/12/22	32	11.00	0	0.00	11.05	32	4,167	0.77%
2018/12/21	0	0.00	1	11.25	11.25	-1	4,641	-0.02%
2018/12/13	2	11.90	0	0.00	11.90	2	4,992	0.04%
2018/12/06	20	11.95	0	0.00	11.45	20	5,373	0.37%
2018/12/05	20.1	12.10	2	12.18	12.25	18.1	5,403	0.33%
2018/12/04	8	12.55	7	12.55	12.45	1	5,557	0.02%
2018/12/03	1	12.40	32	12.40	12.45	-31	5,681	-0.55%
2018/11/30	23	12.69	26	12.21	12.10	-3	5,737	-0.05%
2018/11/27	6	11.86	1	11.85	11.85	5	5,488	0.09%
2018/11/26	2	11.63	4	11.63	11.60	-2	5,495	-0.04%
2018/11/22	30	11.95	0	0.00	11.70	30	5,509	0.54%
2018/11/21	0	0.00	2	11.95	12.00	-2	5,440	-0.04%
2018/11/20	15	12.23	32	12.13	12.15	-17	5,402	-0.31%
2018/11/16	2	11.65	4	11.40	11.25	-2	5,282	-0.04%
2018/11/13	0	0.00	5	10.65	10.75	-5	5,712	-0.09%
2018/11/09	0	0.00	5	11.00	11.00	-5	6,495	-0.08%
2018/11/07	5	11.15	0	0.00	11.10	5	6,825	0.07%
2018/11/06	0	0.00	1	11.30	11.00	-1	7,162	-0.01%
2018/11/05	1	10.65	2	10.45	10.50	-1	7,463	-0.01%
2018/11/02	12	10.56	0	0.00	10.60	12	7,525	0.16%
2018/10/31	0	0.00	8	10.19	10.20	-8	7,509	-0.11%
2018/10/26	27	9.63	0	0.00	9.60	27	7,602	0.36%
2018/10/25	0	0.00	5	10.55	9.95	-5	7,731	-0.06%
2018/10/24	4	11.11	6	11.16	11.05	-2	7,651	-0.03%
2018/10/19	1	11.15	2	11.18	11.15	-1	7,666	-0.01%
2018/10/18	2	11.30	2	11.20	11.20	0	7,659	0.00%
2018/10/17	0	0.00	1	11.35	11.10	-1	7,625	-0.01%
2018/10/15	2	11.48	2	11.40	11.40	0	7,714	0.00%
2018/10/12	6	11.43	0	0.00	11.40	6	7,700	0.08%
2018/10/11	5	11.55	3	11.60	11.55	2	7,646	0.03%
2018/10/09	1	13.00	0	0.00	12.80	1	7,611	0.01%
2018/10/08	1	12.85	0	0.00	13.00	1	7,590	0.01%
2018/10/03	2	14.33	2	14.30	14.00	0	7,693	0.00%
2018/10/02	2	14.55	2	14.60	14.40	0	7,712	0.00%
2018/10/01	9	14.59	10	14.55	14.60	-1	7,767	-0.01%
2018/09/28	16	14.56	31	14.60	14.75	-15	7,659	-0.20%
2018/09/27	0	0.00	14	13.80	13.90	-14	7,228	-0.19%
2018/09/26	6	13.98	28	13.78	13.85	-22	7,241	-0.30%
2018/09/25	1	13.60	0	0.00	13.65	1	7,153	0.01%
2018/09/21	1	13.15	0	0.00	13.25	1	7,089	0.01%
2018/09/20	4	13.25	6	13.18	13.15	-2	7,071	-0.03%
2018/09/19	12	13.46	0	0.00	13.40	12	7,074	0.17%
2018/09/18	1	13.45	2	13.35	13.30	-1	7,094	-0.01%
2018/09/17	1	13.70	0	0.00	13.65	1	7,134	0.01%
2018/09/14	15	13.62	11	13.84	13.85	4	7,143	0.06%
2018/09/13	1	13.65	4	13.79	13.85	-3	7,001	-0.04%
2018/09/11	1	12.25	0	0.00	12.50	1	7,002	0.01%
2018/09/10	5	12.21	0	0.00	12.00	5	7,069	0.07%
2018/09/07	1	13.40	0	0.00	13.30	1	7,256	0.01%
2018/09/06	18	14.40	0	0.00	14.20	18	7,189	0.25%
2018/09/03	1	15.10	3	15.07	14.90	-2	7,778	-0.03%
2018/08/31	1	15.35	0	0.00	15.35	1	8,133	0.01%
2018/08/30	1	15.60	1	15.25	15.25	0	8,257	0.00%
2018/08/29	0	0.00	23	15.25	15.30	-23	8,471	-0.27%
2018/08/24	1	15.35	1	15.20	15.25	0	8,703	0.00%
2018/08/23	4	15.25	2	15.30	15.25	2	8,753	0.02%
2018/08/22	20	15.65	0	0.00	15.60	20	8,874	0.23%
2018/08/21	23	15.59	8	15.58	15.95	15	8,914	0.17%
2018/08/20	1	14.95	23	15.00	15.20	-22	8,707	-0.25%
2018/08/17	14	15.54	1	15.50	15.30	13	9,062	0.14%
2018/08/16	56	15.69	9	15.67	15.80	47	9,272	0.51%
2018/08/15	1	15.70	0	0.00	15.30	1	8,860	0.01%
2018/08/14	1	15.45	1	15.20	15.65	0	9,143	0.00%
2018/08/13	23	15.50	3	15.15	15.50	20	9,031	0.22%
2018/08/10	16	14.89	18	15.05	15.25	-2	8,692	-0.02%
2018/08/09	4	14.11	6	14.13	14.55	-2	8,364	-0.02%
2018/08/08	11	14.49	10	14.70	14.35	1	8,377	0.01%
2018/08/07	1	14.40	1	14.60	14.60	0	8,412	0.00%
2018/08/06	2	14.43	0	0.00	14.40	2	8,487	0.02%
2018/08/03	5	14.75	0	0.00	14.60	5	8,526	0.06%
2018/08/02	1	14.95	0	0.00	14.65	1	8,586	0.01%
2018/08/01	3	15.05	5	15.01	15.10	-2	8,814	-0.02%
2018/07/31	4	14.35	16	14.35	14.50	-12	8,818	-0.14%
2018/07/27	1	14.55	0	0.00	14.60	1	8,867	0.01%
2018/07/26	0	0.00	3	14.60	14.45	-3	8,972	-0.03%
2018/07/25	1	14.40	0	0.00	14.50	1	9,023	0.01%
2018/07/23	3	13.90	5	13.90	13.90	-2	9,185	-0.02%
2018/07/20	4	14.65	0	0.00	14.40	4	9,219	0.04%
2018/07/19	2	14.55	2	14.60	14.65	0	9,266	0.00%
2018/07/18	0	0.00	20	14.50	14.50	-20	9,384	-0.21%
2018/07/17	1	14.65	0	0.00	14.40	1	9,437	0.01%
2018/07/16	0	0.00	2	14.90	14.90	-2	9,511	-0.02%
2018/07/13	23	14.80	0	0.00	14.80	23	9,523	0.24%
2018/07/12	0	0.00	1	14.55	14.55	-1	9,516	-0.01%
2018/07/11	14	14.32	1	14.25	14.35	13	9,419	0.14%
2018/07/10	1	14.45	13	14.28	14.50	-12	9,463	-0.13%
2018/07/09	7	14.16	34	14.41	14.00	-27	9,512	-0.28%
2018/07/06	5	15.28	0	0.00	15.35	5	10,175	0.05%
2018/07/05	11	15.85	12	16.15	15.70	-1	10,284	-0.01%
2018/07/04	0	0.00	2	16.03	16.00	-2	10,408	-0.02%
2018/07/03	20	16.06	1	16.10	16.05	19	10,391	0.18%
2018/06/29	0	0.00	3	16.65	16.75	-3	10,472	-0.03%
2018/06/27	3	16.75	2	16.70	16.50	1	10,866	0.01%
2018/06/26	6	16.68	0	0.00	16.60	6	10,954	0.05%
2018/06/25	4	17.43	0	0.00	17.05	4	10,964	0.04%
2018/06/22	1	17.40	0	0.00	17.35	1	10,985	0.01%
2018/06/21	2	18.00	5	17.90	17.65	-3	10,960	-0.03%
2018/06/20	15	17.72	2	17.50	17.80	13	11,059	0.12%
2018/06/19	0	0.00	1	18.60	18.35	-1	11,059	-0.01%
2018/06/15	14	18.69	41	18.80	18.70	-27	11,049	-0.24%
2018/06/14	8	18.10	0	0.00	18.05	8	10,765	0.07%
2018/06/13	7	18.19	4	18.23	18.10	3	10,770	0.03%
2018/06/12	35	18.44	2	18.55	18.25	33	10,901	0.30%
2018/06/11	35	19.09	15	19.24	18.95	20	11,008	0.18%
2018/06/08	17	18.37	59	19.05	19.10	-42	10,514	-0.40%
2018/06/07	43	18.62	42	18.38	18.20	1	10,240	0.01%
2018/06/06	29	18.41	7	18.47	18.20	22	10,180	0.22%
2018/06/05	4	17.99	5	18.28	17.85	-1	10,018	-0.01%
2018/06/04	5	17.94	2	17.98	17.90	3	10,002	0.03%
2018/06/01	0	0.00	5	17.88	17.85	-5	10,038	-0.05%
2018/05/31	3	17.60	0	0.00	17.50	3	10,315	0.03%
2018/05/30	2	17.85	0	0.00	17.60	2	10,292	0.02%
2018/05/29	4	18.09	6	18.31	17.85	-2	10,147	-0.02%
2018/05/28	2	17.85	26	18.16	18.00	-24	10,069	-0.24%
2018/05/25	56	18.46	44	18.55	18.10	12	10,085	0.12%
2018/05/24	8	17.81	22	17.96	17.75	-14	9,745	-0.14%
2018/05/23	13	17.32	13	17.51	17.30	0	9,606	0.00%
2018/05/22	6	16.88	54	16.82	17.80	-48	9,825	-0.49%
2018/05/21	10	16.20	5	15.95	16.20	5	9,506	0.05%
2018/05/18	2	15.75	0	0.00	15.70	2	9,524	0.02%
2018/05/17	3	15.85	1.3	16.00	15.95	1.7	9,733	0.02%
2018/05/16	21	15.95	5	15.95	15.85	16	9,950	0.16%
2018/05/15	0	0.00	1	16.35	16.10	-1	10,144	-0.01%
2018/05/14	1	16.65	4	16.45	16.55	-3	10,497	-0.03%
2018/05/11	0	0.00	10	16.50	16.25	-10	10,575	-0.09%
2018/05/10	22	16.25	0	0.00	16.20	22	10,672	0.21%
2018/05/09	0	0.00	4	16.53	16.45	-4	10,885	-0.04%
2018/05/08	19	16.34	3	16.20	16.35	16	10,992	0.15%
2018/05/07	0	0.00	2	15.90	15.90	-2	11,966	-0.02%
2018/05/04	0	0.00	2	15.90	15.80	-2	12,170	-0.02%
2018/05/03	7	16.13	11	15.95	15.90	-4	12,251	-0.03%
2018/05/02	15	15.65	0	0.00	15.85	15	12,249	0.12%
2018/04/30	5	16.10	10	15.98	15.90	-5	12,346	-0.04%
2018/04/27	10	15.63	4	15.45	15.60	6	12,556	0.05%
2018/04/26	16	15.99	29	15.77	15.30	-13	12,713	-0.10%
2018/04/25	29	15.88	21	15.94	16.30	8	12,815	0.06%
2018/04/24	44	16.26	28	16.33	15.85	16	13,156	0.12%
2018/04/23	25	17.34	21	17.38	16.90	4	14,917	0.03%
2018/04/20	27	17.73	10	17.90	17.55	17	15,679	0.11%
2018/04/19	0	0.00	3	17.90	17.70	-3	15,685	-0.02%
2018/04/18	5	17.82	55	17.79	17.75	-50	15,798	-0.32%
2018/04/17	5	17.89	6	18.05	17.55	-1	16,022	-0.01%
2018/04/16	3	18.20	7	18.36	18.30	-4	16,093	-0.02%
2018/04/13	12	18.15	13	18.24	18.15	-1	16,227	-0.01%
2018/04/12	49	18.84	69	18.93	18.50	-20	16,365	-0.12%
2018/04/11	2	18.00	17	18.30	18.60	-15	15,701	-0.10%
2018/04/10	3	16.88	2	16.85	16.95	1	15,752	0.01%
2018/04/09	2	16.82	22	16.90	16.55	-20	15,993	-0.13%
2018/04/03	0	17.05	3	17.00	17.00	-3	16,127	-0.02%
2018/04/02	30	16.90	10	16.70	16.80	20	16,570	0.12%
2018/03/31	30	16.58	57	16.64	16.55	-27	17,177	-0.16%
2018/03/30	16	17.19	30	17.39	17.10	-14	17,208	-0.08%
2018/03/29	18	17.74	10	17.90	17.75	8	17,274	0.05%
2018/03/28	0	0.00	17	18.24	18.10	-17	17,640	-0.10%
2018/03/27	14	18.33	26	18.39	18.40	-12	18,281	-0.07%
2018/03/26	13	17.93	10	17.80	18.15	3	18,534	0.02%
2018/03/23	23	17.45	6	17.28	17.60	17	19,248	0.09%
2018/03/22	14	18.55	22	18.72	18.15	-8	20,224	-0.04%
2018/03/21	5	19.15	21	19.06	18.95	-16	21,539	-0.07%
2018/03/20	3	18.90	0	0.00	18.90	3	22,813	0.01%
2018/03/19	20	19.13	25	19.13	18.95	-5	22,827	-0.02%
2018/03/16	69	19.53	50	19.32	19.25	19	22,807	0.08%
2018/03/15	18	19.51	10	19.20	19.30	8	22,687	0.04%
2018/03/14	15	18.97	0	0.00	18.90	15	22,511	0.07%
2018/03/13	5	19.05	2	19.30	19.05	3	22,560	0.01%
2018/03/12	13	19.19	18	19.05	18.85	-5	22,635	-0.02%
2018/03/08	7	19.03	27	19.11	19.05	-20	22,885	-0.09%
2018/03/07	16	18.94	12	19.39	18.85	4	23,098	0.02%
2018/03/06	7	20.05	18	19.97	19.50	-11	23,089	-0.05%
2018/03/05	2	19.08	0	0.00	19.00	2	24,155	0.01%
2018/03/02	5	19.25	16	19.17	19.05	-11	26,818	-0.04%
2018/03/01	7	19.25	1	19.20	19.20	6	28,230	0.02%
2018/02/27	16	19.55	28	19.51	19.20	-12	28,890	-0.04%
2018/02/26	6	19.01	5	18.95	18.95	1	30,922	0.00%
2018/02/23	21	19.24	7	19.30	19.25	14	32,310	0.04%
2018/02/22	5	19.31	39	19.11	19.35	-34	32,584	-0.10%
2018/02/21	19	17.97	2	18.13	18.45	17	32,760	0.05%
2018/02/12	17	17.48	0	0.00	17.45	17	32,731	0.05%
2018/02/09	27	17.12	19	17.28	17.25	8	32,766	0.02%
2018/02/08	39	18.23	38	18.21	17.75	1	32,672	0.00%
2018/02/07	41	19.51	1	19.05	18.90	40	32,557	0.12%
2018/02/06	36	19.44	14	18.85	18.85	22	32,463	0.07%
2018/02/05	7	20.83	2	20.60	20.90	5	32,221	0.02%
2018/02/02	3	21.88	0	0.00	21.50	3	32,371	0.01%
2018/02/01	33	21.73	12	22.15	21.40	21	32,749	0.06%
2018/01/31	15	21.71	28	21.95	21.65	-13	34,120	-0.04%
2018/01/30	100	22.20	106	21.99	21.60	-6	36,388	-0.02%	大賣/
2018/01/29	8	20.58	11	21.07	21.20	-3	37,916	-0.01%
2018/01/26	10	20.44	20	20.47	20.35	-10	37,889	-0.03%
2018/01/25	8	20.48	11	20.58	20.30	-3	39,433	-0.01%
2018/01/24	6	20.98	7	21.10	20.90	-1	39,723	0.00%
2018/01/23	14	21.13	27	21.49	20.65	-13	39,770	-0.03%
2018/01/22	17	20.53	0	0.00	20.50	17	39,783	0.04%
2018/01/19	9	21.06	5	20.90	21.00	4	40,304	0.01%
2018/01/18	23	21.22	18	21.47	20.90	5	40,401	0.01%
2018/01/17	57	22.25	79	22.30	21.85	-22	40,078	-0.05%
2018/01/16	13	21.20	53	21.39	21.85	-40	38,351	-0.10%
2018/01/15	0	0.00	10	20.05	19.90	-10	37,552	-0.03%
2018/01/12	23	20.07	0	0.00	19.90	23	37,450	0.06%
2018/01/11	17	20.17	13	19.93	19.90	4	37,492	0.01%
2018/01/10	1	19.80	6	19.70	19.50	-5	37,260	-0.01%
2018/01/09	30	19.66	17	19.57	19.55	13	37,265	0.03%
2018/01/08	16	19.99	9	20.23	19.95	7	37,090	0.02%
2018/01/05	0	0.00	14	20.89	20.75	-14	36,890	-0.04%
2018/01/04	13	21.22	5	21.03	20.90	8	36,732	0.02%
2018/01/03	27	21.06	23	21.13	20.85	4	36,515	0.01%
2018/01/02	6	20.28	3	20.30	20.35	3	36,121	0.01%