輔信 (2405)-元大-蘆洲券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
19.35
漲跌
▲0.45
漲幅
+2.38%
成交量
4,553張
產業
上市電腦週邊類股
266人加入追蹤

立即追蹤
本地時間: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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	19.13	1	19.05	19.35	1	10,106	0.01%
2024/05/20	6	19.07	5	19.05	18.90	1	10,246	0.01%
2024/05/17	1	19.00	22	19.20	19.00	-21	11,214	-0.19%
2024/05/16	17	19.19	8	19.19	19.05	9	11,528	0.08%
2024/05/15	84	19.65	54	19.64	19.65	30	11,754	0.26%
2024/05/14	5	19.11	36	19.05	19.45	-31	11,389	-0.27%
2024/05/13	0	0.00	35	17.62	17.70	-35	10,975	-0.32%
2024/05/10	4	17.83	0	0.00	17.80	4	10,973	0.04%
2024/05/09	1	18.20	3	18.23	17.95	-2	10,940	-0.02%
2024/05/08	1	17.85	0	0.00	17.95	1	10,944	0.01%
2024/05/07	5	18.00	1	17.90	17.85	4	10,956	0.04%
2024/05/06	1	17.95	0	0.00	17.70	1	10,960	0.01%
2024/05/02	0	0.00	2	17.90	17.95	-2	11,032	-0.02%
2024/04/30	0	17.90	0	0.00	17.90	0	11,077	0.00%
2024/04/29	0	0.00	5	18.10	18.05	-5	11,138	-0.04%
2024/04/26	1.1	17.91	2	18.03	17.90	-1	11,255	-0.01%
2024/04/24	6	17.98	0	0.00	17.95	6	11,460	0.05%
2024/04/23	0	0.00	1	17.70	17.50	-1	11,593	-0.01%
2024/04/22	5	17.69	0	0.00	17.35	5	12,099	0.04%
2024/04/19	7	18.05	8	18.21	18.05	-1	12,123	-0.01%
2024/04/18	1	18.70	10	18.95	18.65	-9	12,085	-0.07%
2024/04/17	3	18.45	1	18.65	18.70	2	12,082	0.02%
2024/04/16	17	18.22	4	18.10	18.10	13	12,067	0.11%
2024/04/15	10	19.58	0	0.00	19.20	10	11,977	0.08%
2024/04/12	5	19.86	13	19.87	19.95	-8	11,939	-0.07%
2024/04/11	2	19.45	1	19.55	19.50	1	11,835	0.01%
2024/04/10	5	19.76	4	19.74	19.60	1	11,896	0.01%
2024/04/09	1.1	19.26	7	19.25	19.20	-5.9	11,990	-0.05%
2024/04/08	6.1	19.39	1	19.15	19.10	5.1	12,006	0.04%
2024/04/03	5	18.87	4	18.88	18.85	1	11,959	0.01%
2024/04/01	7	19.36	0	0.00	19.25	7	13,872	0.05%
2024/03/29	0	19.21	0	0.00	19.10	0	15,061	0.00%
2024/03/28	3	19.27	7	19.43	19.20	-4	15,340	-0.03%
2024/03/27	26.1	19.60	25	19.48	19.35	1.1	15,290	0.01%
2024/03/26	4	18.80	1	19.20	18.70	3	15,017	0.02%
2024/03/25	32.1	19.15	6	19.14	19.20	26.1	14,966	0.17%
2024/03/22	4	19.08	14	19.14	19.00	-10	14,960	-0.07%
2024/03/21	52	19.79	27	19.62	19.40	25	14,837	0.17%
2024/03/20	159	19.69	154	19.80	20.40	5	14,056	0.04%	大買/大賣/
2024/03/19	1	18.55	1	18.80	18.55	0	13,657	0.00%
2024/03/18	5	18.53	0	0.00	18.80	5	13,687	0.04%
2024/03/15	3	18.17	14	18.16	18.20	-11	13,685	-0.08%
2024/03/14	3	18.45	16	18.54	18.25	-13	13,739	-0.09%
2024/03/13	18	18.68	0	0.00	18.50	18	14,020	0.13%
2024/03/12	3	19.05	2	19.18	19.05	1	14,044	0.01%
2024/03/11	1	18.85	1	18.95	18.85	0	14,037	0.00%
2024/03/08	6	18.72	20	18.51	18.50	-14	14,043	-0.10%
2024/03/07	6	19.15	9	19.36	19.05	-3	14,091	-0.02%
2024/03/06	36	19.87	13	19.94	19.90	23	14,414	0.16%
2024/03/05	35	19.80	34	19.80	19.85	1	14,325	0.01%
2024/03/04	20	20.34	19	20.53	20.15	1	14,294	0.01%
2024/03/01	10	20.04	4	20.21	20.05	6	14,364	0.04%
2024/02/29	41	20.49	30	20.58	20.45	11	14,458	0.08%
2024/02/27	13	20.78	14	20.60	20.50	-1	14,422	-0.01%
2024/02/26	69	21.12	99	21.19	21.10	-30	14,292	-0.21%
2024/02/23	17	20.41	49	20.41	20.55	-32	14,304	-0.22%
2024/02/22	28	19.43	29	19.46	19.30	-1	14,664	-0.01%
2024/02/21	26	18.92	46	19.08	19.15	-20	14,812	-0.14%
2024/02/20	88	19.46	59	19.51	18.80	29	14,974	0.19%
2024/02/19	10	19.36	22	19.32	19.10	-12	13,972	-0.09%
2024/02/16	58	18.95	64	18.93	18.80	-6	13,595	-0.04%
2024/02/15	20	18.16	15	18.15	18.15	5	13,208	0.04%
2024/02/05	3	17.10	0	0.00	16.90	3	12,984	0.02%
2024/02/02	0	0.00	30	17.14	17.15	-30	12,984	-0.23%
2024/02/01	0	0.00	9	17.10	17.10	-9	13,003	-0.07%
2024/01/31	2	17.15	2	17.10	17.10	0	13,022	0.00%
2024/01/30	11	17.50	11	17.35	17.35	0	13,018	0.00%
2024/01/29	2	17.30	10	17.46	17.50	-8	13,036	-0.06%
2024/01/26	0	0.00	11	17.43	17.45	-11	13,029	-0.08%
2024/01/25	0	0.00	33	17.51	17.55	-33	13,033	-0.25%
2024/01/24	2	17.83	1	18.00	17.80	1	13,078	0.01%
2024/01/22	1	17.85	19	17.81	17.80	-18	13,204	-0.14%
2024/01/19	4	17.38	1	17.75	17.30	3	13,170	0.02%
2024/01/18	4	17.55	5	17.81	17.40	-1	13,357	-0.01%
2024/01/17	36	17.70	16	17.49	17.45	20	13,803	0.14%
2024/01/16	50	18.33	42	18.14	17.85	8	14,075	0.06%
2024/01/15	4	17.83	4	17.44	17.95	0	13,580	0.00%
2024/01/12	4	17.15	3	17.40	17.15	1	13,488	0.01%
2024/01/10	8	17.54	2	17.58	17.50	6	13,440	0.04%
2024/01/09	6	17.49	3	17.45	17.35	3	13,398	0.02%
2024/01/08	2	17.80	5	18.01	17.80	-3	13,353	-0.02%
2024/01/05	4	18.11	4	18.05	17.85	0	13,374	0.00%
2024/01/04	8	17.81	21	17.76	17.75	-13	13,373	-0.10%
2024/01/03	25	18.28	8	18.33	18.20	17	13,360	0.13%
2024/01/02	0	0.00	3	18.05	18.05	-3	13,194	-0.02%
2023/12/29	22	18.35	16	18.21	18.15	6	13,213	0.05%
2023/12/28	57	18.65	64	18.59	18.30	-7	13,146	-0.05%
2023/12/27	146	19.41	100	19.25	19.05	46	12,781	0.36%	大買/
2023/12/26	59	18.31	105	19.07	19.15	-46	11,542	-0.40%	大賣/
2023/12/25	22	17.11	25.2	17.32	17.65	-3.2	10,445	-0.03%
2023/12/22	0	0.00	6	16.55	16.55	-6	10,218	-0.06%
2023/12/21	1	16.50	4	16.56	16.50	-3	10,286	-0.03%
2023/12/20	5	16.80	0	0.00	16.70	5	10,333	0.05%
2023/12/19	3.2	16.47	0	0.00	16.45	3.2	10,377	0.03%
2023/12/18	1	16.80	0	0.00	16.80	1	10,380	0.01%
2023/12/15	2	17.00	2	17.15	16.90	0	10,494	0.00%
2023/12/14	7	17.66	12	17.30	17.10	-5	10,539	-0.05%
2023/12/13	2	17.80	11	17.70	17.65	-9	10,516	-0.09%
2023/12/12	0	0.00	3	17.67	17.60	-3	10,777	-0.03%
2023/12/11	10	17.77	7	17.65	17.60	3	10,894	0.03%
2023/12/08	69	17.72	84.2	17.75	17.80	-15.2	11,010	-0.14%
2023/12/07	48	17.31	9	16.85	17.15	39	11,079	0.35%
2023/12/06	0	17.20	0	0.00	16.90	0	11,840	0.00%
2023/12/05	6.2	17.02	2	16.95	16.90	4.2	12,148	0.03%
2023/12/04	7	17.36	6	17.30	17.20	1	12,084	0.01%
2023/12/01	64	17.99	108	17.74	17.95	-44	11,897	-0.37%	大賣/
2023/11/30	55	17.63	53	17.88	17.45	2	11,403	0.02%
2023/11/29	76	17.58	16	17.62	17.60	60	11,334	0.53%
2023/11/28	16	17.41	3	17.35	17.25	13	11,194	0.12%
2023/11/27	49	17.54	37	17.41	17.30	12	11,000	0.11%
2023/11/24	7	17.32	13	17.14	17.50	-6	10,764	-0.06%
2023/11/22	127	18.24	114	18.21	17.90	13	10,301	0.13%	大買/大賣/
2023/11/21	37	17.93	62.3	18.24	18.05	-25.3	9,476	-0.27%
2023/11/20	12	16.82	16.2	16.96	16.90	-4.2	8,487	-0.05%
2023/11/17	71	16.28	75	16.47	16.55	-4	8,165	-0.05%
2023/11/16	1	15.50	1	15.40	15.45	0	7,829	0.00%
2023/11/15	3	15.32	1	15.40	15.25	2	7,844	0.03%
2023/11/14	3	15.33	22	15.34	15.20	-19	7,864	-0.24%
2023/11/13	21	15.15	1	15.25	15.20	20	7,891	0.25%
2023/11/10	1	15.20	0	15.60	15.20	1	7,894	0.01%
2023/11/09	2	15.90	13.2	15.72	15.65	-11.2	7,868	-0.14%
2023/11/08	2	16.15	21	16.44	16.00	-19	7,874	-0.24%
2023/11/07	21	16.25	1	16.45	16.35	20	7,897	0.25%
2023/11/06	0	0.00	92	16.16	16.15	-92	7,935	-1.16%
2023/11/03	10	15.75	0	0.00	15.90	10	7,937	0.13%
2023/11/02	22	15.80	2	15.85	15.80	20	7,987	0.25%
2023/11/01	40	15.96	64	15.85	15.55	-24	8,008	-0.30%
2023/10/31	31	16.42	28	16.32	16.25	3	7,954	0.04%
2023/10/30	5	16.44	59	16.88	16.50	-54	8,010	-0.67%
2023/10/27	53	16.18	2	16.20	16.15	51	7,968	0.64%
2023/10/26	19	16.72	15	16.77	16.25	4	8,143	0.05%
2023/10/25	177	16.98	252	17.18	16.65	-75	8,187	-0.92%	大買/大賣/
2023/10/24	201	16.75	21.2	16.64	16.75	179.8	8,231	2.18%	大買/鉅額交易
2023/10/23	1	15.25	1	15.25	15.25	0	9,056	0.00%
2023/10/20	4	14.60	29	14.61	14.75	-25	9,430	-0.27%
2023/10/19	1	14.90	5	14.90	14.90	-4	9,702	-0.04%
2023/10/18	3	15.02	1	15.10	14.90	2	10,122	0.02%
2023/10/16	7	15.45	7	15.41	15.40	0	11,423	0.00%
2023/10/13	2	16.30	14	16.24	15.75	-12	11,534	-0.10%
2023/10/12	69	16.27	4	16.35	16.20	65	11,490	0.57%
2023/10/11	30	16.01	10	16.07	16.00	20	11,465	0.17%
2023/10/06	2	16.55	1	16.60	16.65	1	11,430	0.01%
2023/10/05	2	16.50	0	0.00	16.35	2	11,382	0.02%
2023/10/04	4	16.35	5	16.35	16.45	-1	11,314	-0.01%
2023/10/03	0	0.00	5	16.41	16.25	-5	11,322	-0.04%
2023/10/02	20	16.62	11	16.69	16.65	9	11,301	0.08%
2023/09/28	3	16.20	7	16.31	16.25	-4	11,102	-0.04%
2023/09/27	4	16.03	14	15.98	15.90	-10	11,050	-0.09%
2023/09/26	22	15.81	9	15.90	15.80	13	11,060	0.12%
2023/09/25	6	16.04	25	16.04	16.10	-19	11,084	-0.17%
2023/09/22	3	15.95	5	15.82	16.05	-2	11,063	-0.02%
2023/09/21	5	15.55	3	15.58	15.60	2	11,061	0.02%
2023/09/20	10	15.99	14	15.68	15.75	-4	11,230	-0.04%
2023/09/19	8	16.04	2	16.15	16.00	6	11,290	0.05%
2023/09/18	5	15.92	5	16.10	15.85	0	11,475	0.00%
2023/09/15	21	16.29	37	16.29	16.25	-16	11,741	-0.14%
2023/09/14	28	15.80	34	15.82	15.70	-6	11,824	-0.05%
2023/09/13	16	15.74	5	15.68	15.65	11	11,935	0.09%
2023/09/12	27	15.67	17.2	15.64	15.60	9.8	12,010	0.08%
2023/09/11	85.2	16.00	103	15.94	16.05	-17.8	11,731	-0.15%	大賣/
2023/09/08	52	15.00	84.5	14.97	15.15	-32.5	11,132	-0.29%
2023/09/07	42	13.94	0	0.00	13.80	42	10,773	0.39%
2023/09/06	0	0.00	2	14.15	14.05	-2	10,774	-0.02%
2023/09/05	0	0.00	10	14.05	14.10	-10	10,751	-0.09%
2023/09/04	0	0.00	103	13.70	13.85	-103	10,729	-0.96%	大賣/鉅額交易
2023/09/01	1	14.00	2	14.05	13.95	-1	10,700	-0.01%
2023/08/31	2	13.90	1	13.95	14.00	1	10,696	0.01%
2023/08/29	2	14.25	0	0.00	14.15	2	10,679	0.02%
2023/08/28	2	14.73	0	0.00	14.20	2	10,651	0.02%
2023/08/25	0	0.00	6	14.78	14.80	-6	10,599	-0.06%
2023/08/24	21	14.95	2	15.15	14.90	19	10,582	0.18%
2023/08/23	3	14.73	3	14.82	14.70	0	10,555	0.00%
2023/08/22	2	14.78	0	0.00	14.65	2	10,533	0.02%
2023/08/21	0	0.00	1	14.90	14.95	-1	10,502	-0.01%
2023/08/18	1.1	14.61	0	0.00	14.55	1.1	10,477	0.01%
2023/08/17	10	15.00	4	14.70	14.95	6	10,451	0.06%
2023/08/16	3	14.30	15	14.31	14.45	-12	10,395	-0.12%
2023/08/15	2	14.45	0	0.00	14.50	2	10,366	0.02%
2023/08/14	6	14.13	23	14.23	14.20	-17	10,341	-0.16%
2023/08/11	26	14.66	17	14.79	14.50	9	10,290	0.09%
2023/08/10	27	14.92	15	15.19	14.80	12	10,203	0.12%
2023/08/09	32	15.02	13	15.06	14.90	19	10,106	0.19%
2023/08/08	2	15.40	28.4	15.38	15.20	-26.4	10,048	-0.26%
2023/08/07	3	15.10	4	15.16	15.25	-1	9,989	-0.01%
2023/08/04	28	15.19	11	15.03	15.15	17	9,921	0.17%
2023/08/02	14	15.01	21	15.06	15.05	-7	9,869	-0.07%
2023/08/01	11	15.64	54	15.60	15.50	-43	9,718	-0.44%
2023/07/31	10.4	16.25	6	16.24	15.65	4.4	9,589	0.05%
2023/07/28	38.5	16.12	53	16.11	16.10	-14.5	9,302	-0.16%
2023/07/27	46.1	17.63	72.2	17.53	16.95	-26.1	8,969	-0.29%
2023/07/26	131	17.62	190.5	17.38	17.10	-59.5	8,348	-0.71%	大買/大賣/
2023/07/25	23	16.22	74.3	16.54	16.65	-51.3	7,099	-0.72%
2023/07/24	33	15.46	126	15.35	15.35	-93	6,678	-1.39%	大賣/
2023/07/21	176	15.69	18	15.65	15.00	158	6,374	2.48%	大買/鉅額交易
2023/07/20	102.3	15.50	149	15.88	16.15	-46.8	5,937	-0.79%	大買/大賣/
2023/07/19	72.1	14.85	77	14.97	15.25	-4.9	5,092	-0.10%
2023/07/18	33	14.02	22	14.06	13.90	11	4,587	0.24%
2023/07/17	25	13.69	0	0.00	13.65	25	4,471	0.56%
2023/07/13	2	13.63	3	13.77	13.70	-1	4,502	-0.02%
2023/07/12	7	13.26	3	13.25	13.25	4	4,435	0.09%
2023/07/11	6	13.45	0	0.00	13.45	6	4,407	0.14%
2023/07/10	17	13.67	0	0.00	13.55	17	4,412	0.39%
2023/07/07	14	14.34	6	14.38	14.30	8	4,315	0.19%
2023/07/06	16	14.73	1	14.95	14.75	15	4,227	0.35%
2023/07/05	10	14.94	22	14.93	14.80	-12	4,162	-0.29%
2023/07/04	14	14.59	15	14.79	14.60	-1	4,074	-0.02%
2023/07/03	0	0.00	34	14.96	14.70	-34	3,975	-0.86%
2023/06/30	1	14.70	6	14.75	14.70	-5	3,856	-0.13%
2023/06/29	13	14.67	0	0.00	14.75	13	3,814	0.34%
2023/06/28	13	14.88	67	15.11	14.75	-54	3,729	-1.45%
2023/06/27	8	14.67	72	14.54	14.85	-64	3,509	-1.82%
2023/06/26	121	14.78	0	0.00	14.45	121	3,315	3.65%	大買/鉅額交易
2023/06/21	60	14.92	45	15.05	15.20	15	3,031	0.49%
2023/06/20	20	15.25	67	15.18	15.05	-47	2,650	-1.77%
2023/06/19	30	14.74	72	15.00	14.55	-42	2,214	-1.90%
2023/06/16	135.2	14.10	88	13.89	14.25	47.2	1,927	2.45%	大買/
2023/06/15	49	13.52	23	13.62	13.55	26	1,636	1.59%
2023/06/14	34	13.56	78	13.59	13.90	-44	1,510	-2.91%
2023/06/12	3	12.85	0	0.00	12.75	3	1,238	0.24%
2023/06/07	0	0.00	18	12.85	12.85	-18	1,253	-1.44%
2023/06/05	0	0.00	7	12.89	12.85	-7	1,288	-0.54%
2023/06/01	0	12.75	0	0.00	12.70	0	1,471	0.00%
2023/05/31	0	0.00	3	12.70	12.65	-3	1,474	-0.20%
2023/05/30	0	0.00	1	12.60	12.50	-1	1,478	-0.07%
2023/05/23	0	0.00	3	12.35	12.40	-3	1,482	-0.20%
2023/05/19	2	12.10	0	0.00	12.15	2	1,506	0.13%
2023/05/18	0	0.00	1	12.05	12.10	-1	1,515	-0.07%
2023/05/12	2	12.00	0	0.00	12.05	2	1,809	0.11%
2023/05/11	1	11.95	0	0.00	11.95	1	1,820	0.05%
2023/05/10	30	12.30	0	0.00	12.25	30	1,846	1.62%
2023/05/09	1	12.40	0	0.00	12.35	1	1,844	0.05%
2023/05/08	1	12.80	0	0.00	12.70	1	1,842	0.05%
2023/05/05	0	0.00	5	12.75	12.75	-5	1,856	-0.27%
2023/05/04	1	12.75	0	0.00	12.80	1	1,879	0.05%
2023/05/03	0	0.00	1	12.75	12.70	-1	1,891	-0.05%
2023/05/02	0	0.00	20	12.85	12.85	-20	1,895	-1.05%
2023/04/28	25	12.74	0	0.00	12.65	25	1,895	1.32%
2023/04/24	0	0.00	3	12.60	12.65	-3	1,912	-0.16%
2023/04/21	0	0.00	20	12.75	12.60	-20	1,912	-1.05%
2023/04/19	14	13.24	45	13.29	13.25	-31	1,830	-1.69%
2023/04/18	0	0.00	21	13.15	13.00	-21	1,753	-1.20%
2023/04/17	1	12.95	20	12.95	13.00	-19	1,713	-1.11%
2023/04/13	0	0.00	11	12.89	12.85	-11	1,668	-0.66%
2023/04/12	20	12.80	0	0.00	12.75	20	1,621	1.23%
2023/04/11	1	12.45	0	0.00	12.50	1	1,595	0.06%
2023/04/10	1	12.25	5	12.20	12.25	-4	1,593	-0.25%
2023/04/07	1	12.15	0	0.00	12.15	1	1,589	0.06%
2023/04/06	1	12.25	0	0.00	12.25	1	1,585	0.06%
2023/03/31	0	0.00	10	12.30	12.25	-10	1,584	-0.63%
2023/03/29	1	12.30	0	0.00	12.25	1	1,588	0.06%
2023/03/28	1	12.40	1	12.35	12.35	0	1,603	0.00%
2023/03/27	1	12.50	0	0.00	12.45	1	1,613	0.06%
2023/03/23	5	12.40	0	0.00	12.35	5	1,617	0.31%
2023/03/22	0	12.85	0	0.00	12.35	0	1,622	0.00%
2023/03/20	1	12.10	0	0.00	12.15	1	1,621	0.06%
2023/03/15	0	0.00	1	12.35	12.25	-1	1,631	-0.06%
2023/03/13	2	12.30	3	12.35	12.30	-1	1,727	-0.06%
2023/03/09	0	0.00	3	13.05	12.85	-3	1,781	-0.17%
2023/03/08	0	0.00	3	13.00	13.05	-3	1,785	-0.17%
2023/03/07	42	13.18	89	13.17	13.15	-47	1,768	-2.66%
2023/03/06	10	12.82	0	0.00	12.90	10	1,623	0.62%
2023/03/02	1	12.50	1	12.45	12.45	0	1,605	0.00%
2023/03/01	0	0.00	35	12.50	12.50	-35	1,606	-2.18%
2023/02/23	1	12.75	2	12.73	12.75	-1	1,623	-0.06%
2023/02/21	1	12.85	0	0.00	12.85	1	1,644	0.06%
2023/02/17	1	12.80	2	12.70	12.80	-1	1,651	-0.06%
2023/02/16	0	0.00	2	12.75	12.75	-2	1,678	-0.12%
2023/02/15	1	12.55	0	0.00	12.55	1	1,709	0.06%
2023/02/14	50	13.08	0	0.00	12.80	50	1,711	2.92%
2023/02/13	5	12.70	0	0.00	12.90	5	1,659	0.30%
2023/02/10	37	12.84	32	12.75	12.70	5	1,692	0.30%
2023/02/09	1	12.30	0	0.00	12.25	1	1,856	0.05%
2023/02/08	5	12.57	0	0.00	12.45	5	1,888	0.26%
2023/02/07	0	12.50	0	0.00	12.35	0	1,840	0.00%
2023/02/01	0	12.10	0	0.00	12.05	0	1,839	0.00%
2023/01/11	1	11.85	0	0.00	11.80	1	1,833	0.05%
2023/01/06	4	11.75	1	11.75	11.75	3	1,886	0.16%
2023/01/04	30	11.85	0	0.00	11.80	30	1,958	1.53%
2022/12/30	0	0.00	2	11.55	11.55	-2	2,257	-0.09%
2022/12/29	1	11.50	0	0.00	11.60	1	2,268	0.04%
2022/12/23	2	11.80	0	0.00	11.80	2	2,408	0.08%
2022/12/20	0	0.00	1	11.75	11.70	-1	2,533	-0.04%
2022/12/19	7	12.10	0	0.00	12.05	7	2,575	0.27%
2022/12/16	2	12.30	10	12.30	12.30	-8	2,618	-0.31%
2022/12/15	0	0.00	1	12.70	12.65	-1	2,669	-0.04%
2022/12/14	0	0.00	1	12.60	12.60	-1	2,686	-0.04%
2022/12/13	1	12.60	1	12.50	12.50	0	2,702	0.00%
2022/12/09	1	12.75	1	12.65	12.65	0	2,781	0.00%
2022/12/02	15	13.43	0	0.00	13.45	15	2,986	0.50%
2022/12/01	14	13.17	0	0.00	13.15	14	3,060	0.46%
2022/11/30	0	0.00	3	13.02	13.10	-3	3,168	-0.09%
2022/11/29	2	12.85	0	0.00	12.85	2	3,302	0.06%
2022/11/28	0	0.00	2	12.70	12.90	-2	3,896	-0.05%
2022/11/25	6	12.65	0	0.00	12.60	6	4,134	0.15%
2022/11/24	1	12.70	35	12.70	12.65	-34	4,445	-0.76%
2022/11/22	0	0.00	1	12.50	12.50	-1	5,027	-0.02%
2022/11/21	0	0.00	4	12.70	12.65	-4	5,308	-0.08%
2022/11/18	5	13.05	5	13.05	12.80	0	6,254	0.00%
2022/11/17	0	0.00	1	12.85	12.85	-1	6,705	-0.01%
2022/11/16	0	0.00	10	12.81	12.80	-10	6,759	-0.15%
2022/11/15	8	12.95	0	0.00	12.80	8	6,915	0.12%
2022/11/11	2	12.65	0	0.00	12.65	2	6,944	0.03%
2022/11/10	3	12.68	11	12.67	12.80	-8	7,024	-0.11%
2022/11/09	5	13.20	4	12.98	12.85	1	7,213	0.01%
2022/11/08	16	12.96	16	13.04	13.00	0	7,223	0.00%
2022/11/07	51	12.46	23	12.39	12.40	28	7,105	0.39%
2022/11/04	3	12.05	3	12.05	12.10	0	6,951	0.00%
2022/11/03	7	11.76	7	11.76	11.85	0	6,989	0.00%
2022/11/02	6	11.69	6	11.79	11.75	0	7,026	0.00%
2022/11/01	2	11.40	0	0.00	11.65	2	7,118	0.03%
2022/10/31	3	11.20	3	11.35	11.35	0	7,177	0.00%
2022/10/24	0.2	11.70	0	0.00	11.40	0.2	7,424	0.00%
2022/10/18	3	11.85	4	11.98	11.95	-1	7,725	-0.01%
2022/10/17	7	11.68	7	11.51	11.90	0	7,773	0.00%
2022/10/14	1	11.85	0	0.00	11.90	1	7,811	0.01%
2022/10/12	0	0.00	4	12.38	12.30	-4	7,818	-0.05%
2022/10/07	4	12.84	5	12.94	12.95	-1	7,911	-0.01%
2022/10/06	2	12.55	2	12.60	12.65	0	7,693	0.00%
2022/10/05	9	12.67	3	12.78	12.55	6	7,925	0.08%
2022/10/04	14	12.83	15	12.91	12.75	-1	7,915	-0.01%
2022/10/03	5	12.46	3	12.45	12.50	2	7,861	0.03%
2022/09/30	10	12.05	10	12.40	12.45	0	7,877	0.00%
2022/09/29	8	12.44	10	12.44	12.40	-2	7,875	-0.03%
2022/09/28	15	12.25	25	12.32	12.10	-10	7,871	-0.13%
2022/09/27	6	12.77	1	12.70	12.90	5	7,842	0.06%
2022/09/26	7	12.69	27	12.98	12.65	-20	7,826	-0.26%
2022/09/23	44	13.63	4	13.81	13.40	40	7,802	0.51%
2022/09/22	3	14.02	2	13.80	13.95	1	7,778	0.01%
2022/09/21	11	13.94	10	13.90	13.80	1	7,875	0.01%
2022/09/19	1	13.95	1	13.80	13.80	0	7,961	0.00%
2022/09/16	6	13.93	1	13.90	13.90	5	7,956	0.06%
2022/09/15	27	14.42	1	14.60	14.30	26	7,954	0.33%
2022/09/14	1	14.30	1	14.20	14.30	0	7,930	0.00%
2022/09/13	4	14.45	3	14.73	14.45	1	7,923	0.01%
2022/09/12	1	14.55	13	14.55	14.55	-12	7,918	-0.15%
2022/09/07	10	14.40	0	0.00	14.80	10	7,843	0.13%
2022/09/06	0	0.00	4	14.70	14.60	-4	7,763	-0.05%
2022/09/05	23	15.72	14	15.30	15.30	9	7,670	0.12%
2022/09/02	21	16.44	20	16.34	15.85	1	7,605	0.01%
2022/09/01	13	16.11	13	16.04	15.50	0	7,048	0.00%
2022/08/31	19	15.84	12	15.81	15.90	7	6,894	0.10%
2022/08/30	91	15.75	70	15.79	16.10	21	6,706	0.31%
2022/08/29	22	14.63	41	14.79	14.65	-19	6,612	-0.29%
2022/08/26	59	15.83	105	15.72	15.40	-46	6,490	-0.71%	大賣/
2022/08/25	59	16.17	35	16.00	15.70	24	6,247	0.38%
2022/08/24	10	15.78	38	15.92	15.95	-28	5,302	-0.53%
2022/08/23	6	14.52	0	0.00	14.50	6	4,883	0.12%
2022/08/22	10	14.30	20	14.51	14.55	-10	4,877	-0.21%
2022/08/19	10	14.35	0	0.00	14.40	10	4,782	0.21%
2022/08/18	1	14.45	12	14.31	14.30	-11	4,992	-0.22%
2022/08/17	10	14.43	15	14.53	14.40	-5	5,263	-0.10%
2022/08/16	16	14.50	6	14.49	14.45	10	5,881	0.17%
2022/08/11	4	13.93	35	13.98	13.85	-31	6,206	-0.50%
2022/08/10	2	14.25	2	14.35	14.20	0	6,563	0.00%
2022/08/08	4	14.15	1	14.00	14.05	3	6,551	0.05%
2022/08/05	0	0.00	9	13.88	13.70	-9	6,466	-0.14%
2022/08/03	4	13.30	4	13.45	13.35	0	6,423	0.00%
2022/08/02	4	13.53	0	0.00	13.50	4	6,379	0.06%
2022/08/01	22	13.69	3	13.65	13.65	19	6,362	0.30%
2022/07/29	12	13.61	5	13.55	13.65	7	6,338	0.11%
2022/07/28	16	14.01	20	13.97	13.90	-4	6,246	-0.06%
2022/07/27	10	13.50	1	13.60	13.45	9	6,025	0.15%
2022/07/26	3	13.45	0	0.00	13.25	3	5,985	0.05%
2022/07/25	0	0.00	2	13.15	13.30	-2	5,952	-0.03%
2022/07/22	5	13.18	2	13.13	13.30	3	5,951	0.05%
2022/07/21	7	12.92	12	12.96	13.05	-5	5,923	-0.08%
2022/07/20	0	0.00	1	12.80	12.70	-1	5,888	-0.02%
2022/07/19	1	12.90	1	12.75	12.75	0	5,909	0.00%
2022/07/18	2	12.65	0	0.00	12.75	2	5,909	0.03%
2022/07/14	0	0.00	3	12.30	12.60	-3	5,900	-0.05%
2022/07/13	3	12.70	1	12.50	12.50	2	5,936	0.03%
2022/07/11	0	0.00	2	12.50	12.55	-2	6,104	-0.03%
2022/07/05	0	0.00	2	12.30	12.35	-2	6,167	-0.03%
2022/06/30	4	12.51	30	12.68	12.40	-26	6,143	-0.42%
2022/06/29	14	13.00	9	13.14	12.95	5	6,131	0.08%
2022/06/28	0	0.00	3	12.98	12.85	-3	5,996	-0.05%
2022/06/27	3	12.98	7	13.01	13.00	-4	5,971	-0.07%
2022/06/24	1	12.50	1	12.50	12.50	0	5,929	0.00%
2022/06/23	2	12.45	2	12.40	12.50	0	5,922	0.00%
2022/06/22	5	12.47	0	0.00	12.20	5	5,890	0.08%
2022/06/21	4	12.50	4	12.51	12.60	0	5,875	0.00%
2022/06/20	1	12.45	21	12.43	12.00	-20	5,874	-0.34%
2022/06/17	4	12.54	0	0.00	12.45	4	5,839	0.07%
2022/06/16	1	12.95	1	13.10	12.75	0	5,843	0.00%
2022/06/15	1	13.05	1	12.95	12.95	0	5,791	0.00%
2022/06/14	5	12.89	18	12.82	13.00	-13	5,822	-0.22%
2022/06/13	35	13.47	2	13.58	13.30	33	5,787	0.57%
2022/06/10	21	13.90	1	13.90	13.75	20	5,753	0.35%
2022/06/09	4	14.06	10	14.13	14.15	-6	5,790	-0.10%
2022/06/08	3	14.23	7	14.25	13.95	-4	5,874	-0.07%
2022/06/07	9	14.13	14	14.10	14.00	-5	5,809	-0.09%
2022/06/06	0	0.00	1	13.70	13.65	-1	5,475	-0.02%
2022/06/01	0	0.00	2	13.70	13.60	-2	5,482	-0.04%
2022/05/31	7	13.76	1	13.65	13.65	6	5,471	0.11%
2022/05/27	6	13.65	0	0.00	13.60	6	5,370	0.11%
2022/05/26	5	13.80	4	13.95	13.80	1	5,304	0.02%
2022/05/25	12	13.83	16	13.96	13.70	-4	5,066	-0.08%
2022/05/24	30	14.10	30	14.13	13.50	0	4,802	0.00%
2022/05/23	9	13.45	4	13.94	14.15	5	4,071	0.12%
2022/05/19	9	12.91	14	12.89	13.25	-5	3,694	-0.14%
2022/05/18	47	12.58	44	12.69	13.25	3	3,523	0.09%
2022/05/16	4	12.13	2	12.35	12.05	2	3,118	0.06%
2022/05/13	5	11.90	0	0.00	12.00	5	3,049	0.16%
2022/05/12	2	12.20	2	12.30	11.85	0	3,064	0.00%
2022/05/11	22	12.10	20	12.05	12.10	2	3,028	0.07%
2022/05/10	22	11.60	22	12.01	12.10	0	3,050	0.00%
2022/05/09	1	11.70	0	0.00	11.70	1	3,073	0.03%
2022/05/06	0	0.00	1	12.10	12.10	-1	3,066	-0.03%
2022/05/05	2	12.30	2	12.50	12.35	0	3,126	0.00%
2022/05/04	0	0.00	3	12.20	12.20	-3	3,138	-0.10%
2022/04/29	2	12.35	2	12.55	12.30	0	3,218	0.00%
2022/04/28	3	12.32	1	12.45	12.35	2	3,268	0.06%
2022/04/27	1	12.35	0	0.00	12.30	1	3,288	0.03%
2022/04/25	16	13.00	0	0.00	12.95	16	3,369	0.47%
2022/04/21	1	13.90	0	0.00	13.85	1	3,518	0.03%
2022/04/19	3	14.40	5	14.27	14.15	-2	3,545	-0.06%
2022/04/18	6	14.69	17	14.62	14.55	-11	3,609	-0.30%
2022/04/15	8	13.94	23	14.01	13.90	-15	3,442	-0.44%
2022/04/14	1	13.45	0.2	13.45	13.35	0.8	3,598	0.02%
2022/04/13	0	0.00	0.2	13.25	13.50	-0.2	3,786	-0.01%
2022/04/12	0	0.00	3.3	13.37	13.10	-3.3	4,096	-0.08%
2022/04/11	26	13.20	10.3	13.11	13.10	15.7	4,197	0.37%
2022/04/08	0	0.00	4	13.85	13.85	-4	4,390	-0.09%
2022/04/07	2	14.05	0	0.00	13.75	2	4,870	0.04%
2022/03/30	0	0.00	0.1	14.25	14.20	-0.1	5,507	0.00%
2022/03/28	0	0.00	1	13.85	13.95	-1	5,791	-0.02%
2022/03/24	0	0.00	1	14.00	14.20	-1	6,044	-0.02%
2022/03/22	0	0.00	1	14.40	14.20	-1	6,318	-0.02%
2022/03/21	0	0.00	2	14.40	14.35	-2	6,696	-0.03%
2022/03/18	22	14.45	0	0.00	14.35	22	7,648	0.29%
2022/03/17	1	14.35	2	14.53	14.30	-1	7,767	-0.01%
2022/03/16	2	14.45	0	0.00	14.40	2	8,284	0.02%
2022/03/15	6	14.14	1	14.20	14.10	5	8,879	0.06%
2022/03/14	8	14.85	5	15.00	14.75	3	9,054	0.03%
2022/03/11	12	15.07	84	15.44	15.40	-72	8,975	-0.80%
2022/03/10	0	0.00	33	14.50	14.50	-33	8,787	-0.38%
2022/03/09	0	0.00	1	13.25	13.20	-1	8,768	-0.01%
2022/03/08	11	13.23	6	13.23	13.05	5	8,868	0.06%
2022/03/07	9	12.81	5	12.85	12.90	4	8,818	0.05%
2022/03/04	0	13.60	0	0.00	13.35	0	8,796	0.00%
2022/03/03	1	13.60	1	13.80	13.60	0	8,805	0.00%
2022/03/02	1	13.60	0	0.00	13.65	1	8,833	0.01%
2022/03/01	5	13.70	2	13.65	13.75	3	8,905	0.03%
2022/02/25	0	0.00	11	13.26	13.45	-11	8,895	-0.12%
2022/02/24	15	13.53	1	13.40	13.40	14	8,876	0.16%
2022/02/23	6	13.94	6	13.92	14.00	0	8,831	0.00%
2022/02/22	1	13.95	7	13.91	13.90	-6	8,825	-0.07%
2022/02/21	5	14.25	0	0.00	14.35	5	8,801	0.06%
2022/02/18	10	14.30	2	14.35	14.40	8	8,798	0.09%
2022/02/17	10	14.60	12	14.58	14.45	-2	8,778	-0.02%
2022/02/16	20	14.78	1	14.85	14.70	19	8,769	0.22%
2022/02/15	0	0.00	3	14.50	14.45	-3	8,745	-0.03%
2022/02/14	1	14.15	4	14.13	14.10	-3	8,749	-0.03%
2022/02/11	3	14.68	2	14.55	14.60	1	8,729	0.01%
2022/02/10	0	0.00	5	14.85	14.80	-5	8,718	-0.06%
2022/02/08	0	0.00	10	14.50	14.50	-10	8,653	-0.12%
2022/01/26	3	14.15	2	14.15	14.15	1	8,577	0.01%
2022/01/25	5	14.20	3	14.15	14.10	2	8,564	0.02%
2022/01/24	2	14.40	2	14.60	14.50	0	8,529	0.00%
2022/01/21	11	14.70	13	14.65	14.55	-2	8,479	-0.02%
2022/01/20	5	15.11	0	0.00	15.20	5	8,424	0.06%
2022/01/19	3	15.22	12	15.15	15.25	-9	8,418	-0.11%
2022/01/18	2	15.50	38	15.58	15.40	-36	8,385	-0.43%
2022/01/17	24	15.84	9	15.82	16.15	15	8,281	0.18%
2022/01/14	6	14.63	23	14.62	14.80	-17	8,150	-0.21%
2022/01/13	1	15.30	2	15.15	15.15	-1	8,044	-0.01%
2022/01/12	12	15.78	42	15.31	15.50	-30	7,967	-0.38%
2022/01/11	24	15.75	4	15.40	15.40	20	7,881	0.25%
2022/01/10	11	15.83	43	15.90	16.20	-32	7,734	-0.41%
2022/01/07	54.3	17.01	67	16.79	16.60	-12.7	7,596	-0.17%
2022/01/06	54.5	18.10	44	18.39	18.05	10.5	7,325	0.14%
2022/01/05	51	19.40	35	19.47	18.95	16	7,129	0.22%
2022/01/04	31	18.46	48	18.63	18.90	-17	6,818	-0.25%
2022/01/03	25	19.08	3	19.13	18.85	22	6,724	0.33%
2021/12/30	36	19.99	35	20.41	20.30	1	6,467	0.02%
2021/12/29	11	20.23	42	20.15	20.40	-31	5,980	-0.52%
2021/12/28	12	19.16	2	19.08	19.30	10	5,674	0.18%
2021/12/27	51	19.97	2	19.85	19.70	49	5,504	0.89%
2021/12/24	7	19.62	12	19.43	19.70	-5	5,393	-0.09%
2021/12/23	1	19.25	15	19.21	19.25	-14	5,230	-0.27%
2021/12/22	22	19.24	22	19.30	19.15	0	5,115	0.00%
2021/12/21	20	17.85	5	17.70	18.60	15	4,899	0.31%
2021/12/20	3	17.43	5	17.53	17.70	-2	4,779	-0.04%
2021/12/17	5	18.80	6	18.55	18.30	-1	4,599	-0.02%
2021/12/16	7	18.69	65	18.53	18.80	-58	4,456	-1.30%
2021/12/15	95	18.84	34	18.85	19.10	61	4,262	1.43%
2021/12/14	221	19.47	88.6	19.31	20.20	132.4	3,860	3.43%	大買/鉅額交易
2021/12/13	0	0.00	11	18.60	18.60	-11	2,868	-0.38%
2021/12/10	56	16.25	13	16.85	16.95	43	2,728	1.58%
2021/12/09	17	15.25	24.1	14.99	15.45	-7.1	2,147	-0.33%
2021/12/08	1	14.05	40	13.82	14.05	-39	1,511	-2.58%
2021/12/06	1	12.70	6	12.74	12.70	-5	1,259	-0.40%
2021/12/03	2	12.60	2	12.73	12.65	0	1,244	0.00%
2021/12/02	18	12.91	35	13.00	13.00	-17	1,187	-1.43%
2021/11/30	0	0.00	4	12.05	12.05	-4	1,062	-0.38%
2021/11/26	7	12.63	0	0.00	12.30	7	1,030	0.68%
2021/11/25	3	12.82	0	0.00	12.85	3	982	0.31%
2021/11/23	1	12.25	0	0.00	12.20	1	887	0.11%
2021/11/19	0	0.00	1	12.25	12.25	-1	878	-0.11%
2021/11/18	4	12.23	2	12.30	12.25	2	871	0.23%
2021/11/17	0	0.00	3	12.20	12.30	-3	863	-0.35%
2021/11/16	0	0.00	1	12.20	12.20	-1	855	-0.12%
2021/11/11	2	12.28	10	12.15	12.20	-8	837	-0.96%
2021/11/10	0	0.00	2	12.05	12.05	-2	812	-0.25%
2021/11/05	0	0.00	6	12.03	12.00	-6	827	-0.73%
2021/11/02	0	0.00	5	11.95	11.90	-5	809	-0.62%
2021/10/29	0	0.00	2	11.80	11.80	-2	788	-0.25%
2021/10/28	0	0.00	1	11.80	11.80	-1	786	-0.13%
2021/10/27	0	0.00	4	11.80	12.00	-4	770	-0.52%
2021/10/26	0	0.00	20	11.45	11.40	-20	740	-2.70%
2021/10/25	5	11.30	0	0.00	11.45	5	736	0.68%
2021/10/14	0	0.00	2	11.33	11.40	-2	829	-0.24%
2021/10/08	7	11.27	5	11.20	11.40	2	809	0.25%
2021/10/04	20	10.65	0	0.00	10.50	20	867	2.31%
2021/10/01	0	0.00	1	11.10	10.75	-1	871	-0.11%
2021/09/22	0.1	10.50	0	0.00	10.30	0.1	930	0.01%
2021/09/17	1	10.50	0	0.00	10.50	1	945	0.11%
2021/09/13	0	0.00	1	10.60	10.60	-1	982	-0.10%
2021/09/09	0	0.00	1	10.25	10.40	-1	1,022	-0.10%
2021/09/08	0	0.00	8	10.15	10.15	-8	1,028	-0.78%
2021/08/30	0	0.00	7	10.75	10.70	-7	1,121	-0.62%
2021/08/26	20	10.55	0	0.00	10.50	20	1,161	1.72%
2021/08/25	1	10.50	1	10.60	10.60	0	1,190	0.00%
2021/08/20	10	10.30	0	0.00	10.20	10	1,308	0.76%
2021/08/19	0	0.00	9	10.37	10.30	-9	1,370	-0.66%
2021/08/18	13	10.31	0	0.00	10.50	13	1,479	0.88%
2021/08/17	0	0.00	15	10.55	10.40	-15	1,506	-1.00%
2021/08/16	20	10.65	3	10.65	10.65	17	1,518	1.12%
2021/08/13	3	11.10	0	0.00	10.80	3	1,519	0.20%
2021/08/12	0	0.00	20	11.10	11.15	-20	1,520	-1.32%
2021/08/11	10	11.60	24	11.62	11.50	-14	1,533	-0.91%
2021/08/10	1	11.75	0	0.00	11.65	1	1,568	0.06%
2021/08/09	0	0.00	4	11.75	11.75	-4	1,629	-0.25%
2021/08/06	0	0.00	1	11.85	11.85	-1	1,711	-0.06%
2021/08/03	1	11.80	2	11.85	11.90	-1	1,960	-0.05%
2021/08/02	0	0.00	30	11.85	11.80	-30	2,033	-1.48%
2021/07/30	0	0.00	1	11.90	11.80	-1	2,061	-0.05%
2021/07/28	1	11.90	0	0.00	11.90	1	2,124	0.05%
2021/07/27	10	12.10	0	0.00	12.10	10	2,195	0.46%
2021/07/26	0	0.00	9	12.00	12.25	-9	2,252	-0.40%
2021/07/23	0	0.00	0.3	11.80	11.95	-0.3	2,278	-0.01%
2021/07/22	3	11.82	3	11.82	11.75	0	2,326	0.00%
2021/07/21	3	11.80	100	11.90	11.70	-97	2,378	-4.08%
2021/07/19	5	12.10	0	0.00	12.05	5	2,455	0.20%
2021/07/16	0	12.80	0	0.00	12.05	0	2,549	0.00%
2021/07/15	4.2	12.05	0	0.00	12.15	4.2	2,607	0.16%
2021/07/14	1	12.00	85	12.08	12.00	-84	2,699	-3.11%
2021/07/13	0	0.00	72	12.22	12.15	-72	2,913	-2.47%
2021/07/12	0	0.00	63.4	12.47	12.55	-63.4	2,946	-2.15%
2021/07/09	1.2	12.03	1	12.10	11.95	0.2	2,926	0.01%
2021/07/08	2	12.15	0	0.00	12.10	2	3,033	0.07%
2021/07/07	5	12.15	1	12.15	12.25	4	3,143	0.13%
2021/07/06	4	12.20	0	0.00	12.15	4	3,256	0.12%
2021/07/02	0	0.00	2	11.95	12.00	-2	3,463	-0.06%
2021/07/01	3	12.30	0	0.00	12.00	3	3,641	0.08%
2021/06/29	5	11.95	0	0.00	11.90	5	3,720	0.13%
2021/06/28	2	12.10	0	0.00	12.10	2	3,739	0.05%
2021/06/24	0	0.00	20	12.25	12.30	-20	3,973	-0.50%
2021/06/23	0	0.00	20	12.30	12.25	-20	4,054	-0.49%
2021/06/22	1.4	12.41	2	12.25	12.20	-0.6	4,090	-0.01%
2021/06/21	10	12.30	1	12.30	12.30	9	4,139	0.22%
2021/06/16	0.5	12.90	1	12.90	12.80	-0.5	4,924	-0.01%
2021/06/11	30	12.90	40	13.10	12.95	-10	5,117	-0.20%
2021/06/08	40	12.76	0	0.00	12.75	40	5,111	0.78%
2021/06/04	0	0.00	1	13.00	12.90	-1	5,102	-0.02%
2021/06/03	0	0.00	27	13.16	13.05	-27	5,096	-0.53%
2021/06/02	0	0.00	6	13.00	13.00	-6	5,089	-0.12%
2021/06/01	0	0.00	6	13.03	13.20	-6	5,080	-0.12%
2021/05/31	11	13.00	5	13.00	12.90	6	5,058	0.12%
2021/05/28	20	13.21	0	0.00	13.15	20	5,020	0.40%
2021/05/27	17	13.02	1	13.00	12.90	16	4,992	0.32%
2021/05/26	12	13.14	6	13.15	13.25	6	4,940	0.12%
2021/05/21	4	11.70	0	0.00	11.70	4	4,853	0.08%
2021/05/19	0	0.00	8	11.71	11.70	-8	4,880	-0.16%
2021/05/18	1	11.35	0.1	11.85	11.85	0.9	4,881	0.02%
2021/05/17	22.1	10.82	0	0.00	10.80	22.1	4,852	0.46%
2021/05/14	10	12.13	5.1	12.38	11.90	4.9	4,802	0.10%
2021/05/13	16	11.10	51	11.81	12.25	-35	4,726	-0.74%
2021/05/12	24.1	11.76	15	12.14	11.80	9.1	4,666	0.20%
2021/05/11	2	13.30	13	13.34	13.00	-11	4,585	-0.24%
2021/05/10	6	13.94	5	14.10	14.05	1	4,508	0.02%
2021/05/06	0.2	12.90	5	13.06	13.15	-4.8	4,442	-0.11%
2021/05/05	7	12.90	0	0.00	12.90	7	4,423	0.16%
2021/05/04	17	12.70	1	12.75	12.75	16	4,451	0.36%
2021/05/03	32	13.79	23	14.13	13.65	9	4,396	0.20%
2021/04/29	44	14.50	1	14.40	14.25	43	4,354	0.99%
2021/04/28	2	14.43	2	14.30	14.45	0	4,328	0.00%
2021/04/27	3	14.58	1	14.60	14.50	2	4,320	0.05%
2021/04/26	15	14.47	0	0.00	14.40	15	4,278	0.35%
2021/04/23	0	0.00	6	14.36	14.35	-6	4,232	-0.14%
2021/04/22	6.4	14.09	28	14.12	14.00	-21.6	4,220	-0.51%
2021/04/21	1.3	14.60	1	14.65	14.55	0.3	4,150	0.01%
2021/04/20	7	14.79	0	0.00	14.85	7	4,164	0.17%
2021/04/19	19	14.99	57	15.05	15.10	-38	4,136	-0.92%
2021/04/16	0	0.00	3	14.25	14.35	-3	3,937	-0.08%
2021/04/15	1	14.00	0	0.00	14.05	1	3,908	0.03%
2021/04/14	8	13.94	5	13.51	14.00	3	3,919	0.08%
2021/04/13	11	14.14	1	14.15	14.15	10	3,905	0.26%
2021/04/12	2	14.55	4	14.10	14.70	-2	3,861	-0.05%
2021/04/09	5	14.10	2.3	14.15	14.15	2.7	3,825	0.07%
2021/04/08	5	14.45	38	14.67	14.40	-33	3,830	-0.86%
2021/04/07	1	13.85	5	14.34	14.75	-4	3,766	-0.11%
2021/04/06	0	0.00	29	13.65	13.65	-29	3,785	-0.77%
2021/04/01	9	13.69	3	13.68	13.60	6	4,140	0.14%
2021/03/31	3.1	13.85	1	13.85	13.80	2.1	4,304	0.05%
2021/03/30	12	13.77	26	13.90	13.80	-14	4,279	-0.33%
2021/03/29	52	13.93	10	14.06	13.90	42	4,259	0.99%
2021/03/26	1	12.90	14	13.11	13.95	-13	4,131	-0.31%
2021/03/25	3	13.03	8	13.12	13.05	-5	4,124	-0.12%
2021/03/24	4	13.25	0	0.00	13.35	4	4,184	0.10%
2021/03/23	117	13.46	20	13.38	13.10	97	4,180	2.32%	大買/
2021/03/22	27	13.94	151	14.01	14.10	-124	3,908	-3.17%	大賣/鉅額交易
2021/03/19	26	12.53	7	12.36	12.85	19	3,546	0.54%
2021/03/18	20	12.37	6	12.36	12.30	14	3,497	0.40%
2021/03/17	12	12.43	13	12.29	12.50	-1	3,543	-0.03%
2021/03/16	6	11.70	0	0.00	11.90	6	3,677	0.16%
2021/03/15	0	0.00	8	11.60	11.55	-8	3,916	-0.20%
2021/03/11	0	0.00	1	11.45	11.45	-1	4,040	-0.02%
2021/03/10	0	11.40	0	0.00	11.30	0	4,058	0.00%
2021/03/08	21	11.59	10	11.50	11.45	11	4,202	0.26%
2021/03/04	0	0.00	5	11.95	11.80	-5	4,264	-0.12%
2021/03/03	0	0.00	2	11.85	11.80	-2	4,298	-0.05%
2021/03/02	0	0.00	4	12.00	11.65	-4	4,294	-0.09%
2021/02/24	5	12.15	0	0.00	11.90	5	4,303	0.12%
2021/02/23	3	12.20	15	12.21	12.15	-12	4,297	-0.28%
2021/02/22	1	12.00	0	0.00	12.00	1	4,300	0.02%
2021/02/19	0	0.00	6	11.72	11.95	-6	4,272	-0.14%
2021/02/18	2	11.80	0	0.00	11.85	2	4,262	0.05%
2021/02/17	10	11.20	15	11.25	11.25	-5	4,249	-0.12%
2021/02/05	0	0.00	5	11.38	11.35	-5	4,270	-0.12%
2021/02/03	0	0.00	2	11.65	11.50	-2	4,258	-0.05%
2021/02/01	13	11.29	15	11.37	11.25	-2	4,234	-0.05%
2021/01/29	7	11.55	17	11.81	11.50	-10	4,222	-0.24%
2021/01/28	13	11.82	5	11.55	11.85	8	4,201	0.19%
2021/01/27	19	11.79	0	0.00	11.80	19	4,178	0.45%
2021/01/26	12	11.96	0	0.00	11.80	12	4,159	0.29%
2021/01/25	5	11.28	0	0.00	11.40	5	4,095	0.12%
2021/01/22	10	11.13	2	11.25	11.15	8	4,062	0.20%
2021/01/21	32	11.23	0	0.00	11.25	32	4,036	0.79%
2021/01/20	5	11.35	4	11.80	11.05	1	4,009	0.02%
2021/01/19	6	11.81	10	11.85	11.85	-4	3,966	-0.10%
2021/01/18	10	11.95	0	0.00	11.90	10	3,955	0.25%
2021/01/15	52	11.85	5	11.95	11.80	47	3,974	1.18%
2021/01/14	17	12.34	1	12.35	12.30	16	3,981	0.40%
2021/01/13	7	12.88	0	0.00	12.70	7	3,945	0.18%
2021/01/12	39	12.10	0	0.00	12.65	39	3,857	1.01%
2021/01/11	13	12.11	0	0.00	12.15	13	3,791	0.34%
2021/01/08	1	11.80	0	0.00	11.90	1	3,764	0.03%
2021/01/07	3	11.87	16	11.96	12.05	-13	3,730	-0.35%
2021/01/06	1	12.00	45	12.43	11.90	-44	3,686	-1.19%
2021/01/05	69	12.81	21	12.66	12.65	48	3,585	1.34%
2021/01/04	38	13.23	11	13.30	13.10	27	3,512	0.77%
2020/12/31	11	13.11	3	13.22	13.20	8	3,432	0.23%
2020/12/30	9	13.19	20	13.04	12.90	-11	3,356	-0.33%
2020/12/29	70	13.06	13	13.27	13.20	57	3,275	1.74%
2020/12/28	8	13.25	101	13.43	13.55	-93	3,069	-3.03%	大賣/
2020/12/25	10	12.31	23	12.35	12.35	-13	2,664	-0.49%
2020/12/23	10	11.00	0	0.00	11.20	10	2,415	0.41%
2020/12/22	10	11.25	1	11.60	11.25	9	2,390	0.38%
2020/12/21	4	11.90	0	0.00	11.95	4	2,337	0.17%
2020/12/18	30	11.96	0	0.00	11.85	30	2,268	1.32%
2020/12/17	0	0.00	12	11.50	11.70	-12	2,167	-0.55%
2020/12/16	1	11.45	3	11.53	11.25	-2	2,131	-0.09%
2020/12/15	2	11.20	5	11.45	11.20	-3	2,116	-0.14%
2020/12/14	10	11.68	18	11.68	11.65	-8	2,065	-0.39%
2020/12/11	5	11.82	2	12.00	11.40	3	2,005	0.15%
2020/12/10	20	12.02	9	11.76	12.00	11	1,874	0.59%
2020/12/09	12	11.25	15	11.82	11.85	-3	1,612	-0.19%
2020/12/08	0	0.00	7	10.44	10.80	-7	1,382	-0.51%
2020/12/07	33	9.95	0	0.00	9.97	33	1,281	2.57%
2020/12/04	3	9.98	0	0.00	9.98	3	1,260	0.24%
2020/12/03	10	9.97	35	9.95	9.95	-25	1,269	-1.97%
2020/12/02	13	10.33	0	0.00	10.20	13	1,232	1.06%
2020/12/01	2	9.92	0	0.00	9.94	2	1,124	0.18%
2020/11/25	1	9.45	30	9.44	9.45	-29	1,009	-2.87%
2020/11/24	5	9.41	0	0.00	9.44	5	1,004	0.50%
2020/11/23	0	0.00	4	9.52	9.50	-4	992	-0.40%
2020/11/19	1	9.38	0	0.00	9.40	1	946	0.11%
2020/11/18	0	9.17	0	0.00	9.24	0	914	0.00%
2020/11/16	0	9.35	1	9.17	9.12	-1	922	-0.11%
2020/11/13	4	9.36	0	0.00	9.35	4	927	0.43%
2020/11/12	5	9.11	0	0.00	9.06	5	962	0.52%
2020/11/11	0	0.00	1	8.94	8.96	-1	997	-0.10%
2020/11/09	0	0.00	1	9.05	8.99	-1	1,005	-0.10%
2020/10/28	1	8.95	0	0.00	8.95	1	1,073	0.09%
2020/10/26	0	0.00	4	9.06	9.06	-4	1,123	-0.36%
2020/10/23	14	9.20	0	0.00	9.15	14	1,137	1.23%
2020/10/22	0	0.00	1	9.22	9.42	-1	1,115	-0.09%
2020/10/16	1	8.89	0	0.00	8.83	1	1,083	0.09%
2020/10/07	0	0.00	1	8.96	8.95	-1	1,106	-0.09%
2020/09/30	1	9.04	0	0.00	8.99	1	1,145	0.09%
2020/09/29	1	8.98	0	0.00	8.97	1	1,166	0.09%
2020/09/25	0	0.00	5	9.01	8.95	-5	1,205	-0.41%
2020/09/21	6	9.40	0	0.00	9.48	6	1,353	0.44%
2020/09/07	0.3	9.50	0	0.00	9.36	0.3	1,327	0.02%
2020/09/02	0	0.00	3	9.33	9.31	-3	1,320	-0.23%
2020/08/27	0	0.00	8	9.26	9.26	-8	1,412	-0.57%
2020/08/21	8	9.14	0	0.00	9.14	8	1,410	0.57%
2020/08/19	0	0.00	50	9.51	9.44	-50	1,387	-3.60%
2020/08/18	59	9.84	0	0.00	9.72	59	1,366	4.32%
2020/08/12	0	0.00	1	9.06	8.98	-1	1,282	-0.08%
2020/08/10	0	0.00	10	9.23	9.23	-10	1,289	-0.78%
2020/08/07	0	0.00	1	9.23	9.22	-1	1,298	-0.08%
2020/08/06	0	0.00	40	9.29	9.28	-40	1,310	-3.05%
2020/08/03	0	0.00	6	9.39	9.31	-6	1,311	-0.46%
2020/07/31	1	9.48	0	0.00	9.48	1	1,310	0.08%
2020/07/28	10	8.90	0	0.00	8.95	10	1,255	0.80%
2020/07/24	9	9.35	0	0.00	9.34	9	1,316	0.68%
2020/07/23	0	0.00	5	9.46	9.45	-5	1,325	-0.38%
2020/07/22	10	9.64	0	0.00	9.61	10	1,325	0.75%
2020/07/17	0	0.00	33	9.60	9.34	-33	1,331	-2.48%
2020/07/16	1	9.64	0	0.00	9.63	1	1,338	0.07%
2020/07/15	0	0.00	10	9.76	9.61	-10	1,353	-0.74%
2020/07/14	0	0.00	1	9.76	9.72	-1	1,417	-0.07%
2020/07/09	10	10.20	0	0.00	10.05	10	1,495	0.67%
2020/07/08	5	10.15	0	0.00	10.20	5	1,483	0.34%
2020/07/06	20	10.20	3	10.35	10.15	17	1,459	1.16%
2020/07/02	10	10.20	0	0.00	10.15	10	1,448	0.69%
2020/07/01	27	10.34	0	0.00	10.40	27	1,421	1.90%
2020/06/30	17	10.02	0	0.00	9.90	17	1,334	1.27%
2020/06/17	33	9.42	0	0.00	9.30	33	1,244	2.65%
2020/06/15	1	9.18	1	9.28	9.16	0	1,296	0.00%
2020/06/04	4	9.70	0	0.00	9.98	4	1,353	0.30%
2020/05/29	20	9.39	0	0.00	9.38	20	1,370	1.46%
2020/05/20	2	9.96	0	0.00	9.89	2	1,414	0.14%
2020/05/15	0	0.00	11	9.71	9.62	-11	1,360	-0.81%
2020/05/14	2	9.94	0	0.00	9.82	2	1,359	0.15%
2020/05/13	0	0.00	6	9.82	9.99	-6	1,359	-0.44%
2020/05/07	10	9.83	0	0.00	9.82	10	1,387	0.72%
2020/05/05	0	0.00	2	9.90	9.90	-2	1,390	-0.14%
2020/04/30	0	0.00	2	10.20	10.15	-2	1,400	-0.14%
2020/04/29	2	10.15	5	9.99	10.40	-3	1,407	-0.21%
2020/04/24	2	9.58	0	0.00	9.51	2	1,442	0.14%
2020/04/21	1	9.70	0	0.00	9.60	1	1,569	0.06%
2020/04/20	0	0.00	1	9.86	9.82	-1	1,554	-0.06%
2020/04/17	5	9.86	6	9.97	9.81	-1	1,546	-0.06%
2020/04/16	14	9.52	9	9.16	9.86	5	1,494	0.33%
2020/04/15	10	8.50	0	0.00	8.97	10	1,432	0.70%
2020/04/13	10	8.14	0	0.00	8.09	10	1,411	0.71%
2020/04/08	12	8.05	3	8.07	8.20	9	1,428	0.63%
2020/04/07	1	7.90	14	7.97	7.91	-13	1,418	-0.92%
2020/04/06	2	7.43	6	7.52	7.56	-4	1,408	-0.28%
2020/04/01	1	7.30	0	0.00	7.32	1	1,426	0.07%
2020/03/31	3	7.29	0	0.00	7.20	3	1,426	0.21%
2020/03/30	7	7.16	2	7.21	7.20	5	1,424	0.35%
2020/03/27	1	7.18	9	7.13	7.10	-8	1,424	-0.56%
2020/03/26	11	6.99	3	7.11	7.11	8	1,412	0.57%
2020/03/25	4	7.09	0	0.00	7.02	4	1,413	0.28%
2020/03/24	2	6.65	1	6.73	6.80	1	1,412	0.07%
2020/03/20	0	0.00	10	6.31	6.72	-10	1,406	-0.71%
2020/03/19	10	6.09	58	6.21	6.24	-48	1,397	-3.43%
2020/03/16	4	7.26	2	7.55	7.16	2	1,354	0.15%
2020/03/13	3	7.31	3	7.38	7.55	0	1,343	0.00%
2020/03/12	0	0.00	10	8.81	8.12	-10	1,300	-0.77%
2020/03/05	0	0.00	6	10.10	10.15	-6	1,292	-0.46%
2020/03/03	0	0.00	1	10.05	10.05	-1	1,337	-0.07%
2020/02/27	3	10.18	0	0.00	10.05	3	1,485	0.20%
2020/02/25	1	10.40	2	10.40	10.40	-1	1,550	-0.06%
2020/02/19	0	0.00	15	10.82	10.80	-15	1,539	-0.97%
2020/02/17	2	10.88	1	10.80	10.85	1	1,550	0.06%
2020/02/14	0	0.00	10	10.95	10.90	-10	1,549	-0.65%
2020/02/12	1	11.10	0	0.00	11.10	1	1,553	0.06%
2020/02/11	3	11.13	1	11.10	11.25	2	1,566	0.13%
2020/02/04	88	10.59	15	10.54	10.80	73	1,701	4.29%
2020/02/03	24	10.19	6	10.20	10.30	18	1,687	1.07%
2020/01/31	0	0.00	3	11.32	11.25	-3	1,657	-0.18%
2020/01/30	14	11.16	5	11.26	11.40	9	1,648	0.55%
2020/01/20	0	0.00	10	12.35	12.35	-10	1,590	-0.63%
2020/01/17	25	12.67	7	12.76	12.65	18	1,584	1.14%
2020/01/10	0	12.30	0	0.00	12.30	0	1,466	0.00%
2020/01/08	1	12.05	0	0.00	12.00	1	1,447	0.07%
2020/01/03	9	12.09	0	0.00	12.05	9	1,682	0.53%
2019/12/31	0	0.00	1	12.25	12.20	-1	1,690	-0.06%
2019/12/27	0	0.00	4	12.35	12.45	-4	1,685	-0.24%
2019/12/26	4	12.15	0	0.00	12.25	4	1,659	0.24%
2019/12/23	0	0.00	1	12.10	12.05	-1	1,683	-0.06%
2019/12/17	5	12.25	8	12.24	12.20	-3	1,678	-0.18%
2019/12/13	40	12.04	0	0.00	12.00	40	1,666	2.40%
2019/12/12	2	12.20	0	0.00	12.10	2	1,657	0.12%
2019/12/11	4	12.30	0	0.00	12.15	4	1,650	0.24%
2019/12/10	5	12.35	0	0.00	12.35	5	1,637	0.31%
2019/12/09	3	12.30	0	0.00	12.35	3	1,632	0.18%
2019/12/06	0	0.00	2	12.40	12.40	-2	1,629	-0.12%
2019/12/05	2	12.55	2	12.60	12.50	0	1,626	0.00%
2019/12/03	3	12.67	0	0.00	12.65	3	1,645	0.18%
2019/12/02	0	0.00	1	12.75	12.80	-1	1,687	-0.06%
2019/11/29	3	12.45	0	0.00	12.45	3	1,651	0.18%
2019/11/28	5	12.72	10	12.72	12.60	-5	1,649	-0.30%
2019/11/27	4	12.50	3	12.93	12.85	1	1,610	0.06%
2019/11/26	5	12.37	0	0.00	12.35	5	1,508	0.33%
2019/11/22	0	0.00	1	11.95	11.90	-1	1,376	-0.07%
2019/11/21	1	12.05	0	0.00	12.05	1	1,378	0.07%
2019/11/20	0	0.00	10	12.00	12.10	-10	1,380	-0.72%
2019/11/18	0	0.00	1	12.10	11.95	-1	1,373	-0.07%
2019/11/13	2	12.00	0	0.00	12.00	2	1,365	0.15%
2019/11/12	0	0.00	20	12.07	12.05	-20	1,365	-1.46%
2019/11/08	20	12.35	2	12.30	12.25	18	1,347	1.34%
2019/11/07	2	12.58	0	0.00	12.45	2	1,342	0.15%
2019/11/06	0	0.00	6	12.74	13.00	-6	1,290	-0.46%
2019/11/01	1	11.90	0	0.00	11.90	1	1,177	0.08%
2019/10/31	0	0.00	10	11.85	11.80	-10	1,195	-0.84%
2019/10/30	0	0.00	7	11.90	11.95	-7	1,200	-0.58%
2019/10/29	20	11.90	9	11.90	11.90	11	1,210	0.91%
2019/10/28	0	0.00	8	12.10	11.95	-8	1,233	-0.65%
2019/10/25	1	12.05	0	0.00	12.00	1	1,266	0.08%
2019/10/24	6	12.21	0	0.00	12.25	6	1,276	0.47%
2019/10/23	0	0.00	2	12.40	12.25	-2	1,341	-0.15%
2019/10/18	5	12.25	2	12.55	12.60	3	1,744	0.17%
2019/10/16	2	12.28	10	12.25	12.20	-8	1,738	-0.46%
2019/10/15	25	12.65	10	12.40	12.30	15	1,736	0.86%
2019/10/14	1	12.55	7	12.73	12.50	-6	1,731	-0.35%
2019/10/09	7	12.75	9	12.65	12.80	-2	1,682	-0.12%
2019/10/07	1	11.55	0	0.00	11.55	1	1,529	0.07%
2019/09/24	0	0.00	2	12.40	12.35	-2	1,545	-0.13%
2019/09/20	5	12.30	0	0.00	12.25	5	1,556	0.32%
2019/09/17	0	0.00	6	12.13	12.05	-6	1,563	-0.38%
2019/09/16	7	12.24	0	0.00	12.15	7	1,562	0.45%
2019/09/12	0	0.00	5	12.55	12.45	-5	1,566	-0.32%
2019/09/11	13	12.40	1	12.40	12.40	12	1,567	0.77%
2019/09/10	47	12.43	0	0.00	12.40	47	1,563	3.01%
2019/09/09	0	0.00	1	12.50	12.50	-1	1,557	-0.06%
2019/09/06	1	12.45	0	0.00	12.40	1	1,560	0.06%
2019/09/05	22	12.46	0	0.00	12.50	22	1,568	1.40%
2019/09/02	5	12.06	3.1	11.97	12.15	1.9	1,503	0.13%
2019/08/28	5	11.75	0	0.00	11.70	5	1,509	0.33%
2019/08/26	6	11.65	0	0.00	11.70	6	1,594	0.38%
2019/08/21	4	11.95	0	0.00	11.95	4	1,678	0.24%
2019/08/20	9	11.99	0	0.00	12.00	9	1,688	0.53%
2019/08/19	0	0.00	12	12.08	12.20	-12	1,682	-0.71%
2019/08/16	5	11.80	2	11.85	11.80	3	1,676	0.18%
2019/08/15	2	11.55	0	0.00	11.55	2	1,672	0.12%
2019/08/14	1	11.75	0	0.00	11.75	1	1,674	0.06%
2019/08/12	2	11.85	3	11.90	11.90	-1	1,679	-0.06%
2019/08/07	0	0.00	4	11.90	11.75	-4	1,665	-0.24%
2019/08/06	10	11.35	1	11.25	11.85	9	1,673	0.54%
2019/08/05	30	11.94	1	11.80	11.80	29	1,656	1.75%
2019/08/02	0	0.00	2	12.05	12.15	-2	1,649	-0.12%
2019/08/01	5	12.52	0	0.00	12.50	5	1,645	0.30%
2019/07/31	0	0.00	3	12.70	12.65	-3	1,641	-0.18%
2019/07/30	4	12.55	0	0.00	12.45	4	1,631	0.25%
2019/07/29	10	13.20	51	13.10	12.85	-41	1,608	-2.55%
2019/07/26	20	13.15	0	0.00	13.15	20	1,571	1.27%
2019/07/25	43	13.19	3	13.30	13.15	40	1,544	2.59%
2019/07/24	26	13.53	31	13.82	13.60	-5	1,482	-0.34%
2019/07/23	10	12.78	57	12.77	13.20	-47	1,278	-3.68%
2019/07/22	10	12.00	0	0.00	12.00	10	1,098	0.91%
2019/07/19	10	11.85	0	0.00	11.80	10	1,103	0.91%
2019/07/18	20	11.93	0	0.00	11.85	20	1,116	1.79%
2019/07/17	0	0.00	1	12.15	12.10	-1	1,109	-0.09%
2019/07/16	1	12.30	10	12.30	12.30	-9	1,106	-0.81%
2019/07/12	0	0.00	5	11.90	12.00	-5	1,089	-0.46%
2019/07/11	10	11.80	0	0.00	12.00	10	1,097	0.91%
2019/07/10	9	11.85	10	11.90	11.90	-1	1,096	-0.09%
2019/07/09	4	12.10	0	0.00	11.90	4	1,119	0.36%
2019/07/08	0	0.00	20	12.18	12.05	-20	1,135	-1.76%
2019/07/05	20	12.20	9	12.29	12.20	11	1,196	0.92%
2019/07/04	1	11.95	0	0.00	12.00	1	1,197	0.08%
2019/07/01	2	11.85	0	0.00	11.85	2	1,302	0.15%
2019/06/27	10	11.90	0	0.00	11.90	10	1,395	0.72%
2019/06/19	3	11.85	0	0.00	11.85	3	1,656	0.18%
2019/06/14	2	12.00	0	0.00	12.00	2	1,896	0.11%
2019/06/13	0	0.00	2	11.90	12.20	-2	1,915	-0.10%
2019/06/10	1	12.40	0	0.00	12.15	1	2,212	0.05%
2019/06/05	2	12.35	0	0.00	12.25	2	2,323	0.09%
2019/06/04	2	12.38	0	0.00	12.10	2	2,376	0.08%
2019/06/03	0	0.00	1	12.20	12.25	-1	2,389	-0.04%
2019/05/31	1	12.35	2	12.30	12.50	-1	2,381	-0.04%
2019/05/30	1	11.80	0	0.00	11.80	1	2,339	0.04%
2019/05/29	2	11.75	0	0.00	12.10	2	2,382	0.08%
2019/05/28	0	0.00	1	10.70	11.00	-1	2,364	-0.04%
2019/05/24	10	10.95	0	0.00	10.90	10	2,470	0.40%
2019/05/17	0	0.00	2	10.95	10.85	-2	3,348	-0.06%
2019/05/15	0	0.00	1	11.45	11.45	-1	4,335	-0.02%
2019/05/14	2	11.13	10	10.85	11.40	-8	4,398	-0.18%
2019/05/13	0	0.00	2	11.33	11.30	-2	4,400	-0.05%
2019/05/10	0	0.00	1	11.35	11.30	-1	4,461	-0.02%
2019/05/09	1	11.70	1	11.55	11.30	0	4,471	0.00%
2019/05/08	2	11.70	1	11.65	11.65	1	4,487	0.02%
2019/05/07	8	11.84	0	0.00	11.85	8	4,497	0.18%
2019/05/02	1	12.10	1	12.05	12.10	0	4,588	0.00%
2019/04/30	1	11.95	3	11.87	11.95	-2	4,589	-0.04%
2019/04/29	2	11.75	0	0.00	11.75	2	4,624	0.04%
2019/04/26	2	12.10	2	12.15	12.05	0	4,618	0.00%
2019/04/25	4	12.30	0	0.00	12.30	4	4,622	0.09%
2019/04/22	4	12.91	5	12.95	12.90	-1	4,647	-0.02%
2019/04/18	0	13.00	0	0.00	12.90	0	4,800	0.00%
2019/04/17	1	13.30	0	0.00	13.20	1	4,889	0.02%
2019/04/15	2	13.28	20	13.25	13.40	-18	4,931	-0.37%
2019/04/11	3	13.10	6	13.20	13.15	-3	4,925	-0.06%
2019/04/10	0	0.00	2	13.55	13.50	-2	4,916	-0.04%
2019/04/09	1	13.70	0	0.00	13.60	1	4,917	0.02%
2019/04/08	0	0.00	10	13.55	13.55	-10	4,869	-0.21%
2019/04/03	2	13.35	1	13.40	13.35	1	4,850	0.02%
2019/04/02	9	13.39	11	13.46	13.35	-2	4,895	-0.04%
2019/04/01	10	13.65	10	13.50	13.55	0	4,882	0.00%
2019/03/29	0	0.00	1	13.20	13.30	-1	4,821	-0.02%
2019/03/27	2	13.38	1	13.45	13.40	1	4,819	0.02%
2019/03/26	3	13.50	2	13.50	13.45	1	4,811	0.02%
2019/03/25	0	0.00	6	13.05	13.05	-6	4,727	-0.13%
2019/03/20	4	14.15	2	14.03	13.90	2	4,620	0.04%
2019/03/18	1	13.75	0	0.00	13.65	1	4,521	0.02%
2019/03/15	13	13.79	1	13.80	13.75	12	4,508	0.27%
2019/03/14	1	13.65	0	0.00	13.55	1	4,478	0.02%
2019/03/12	0	0.00	2	13.70	13.85	-2	4,278	-0.05%
2019/03/08	0	0.00	2	13.50	13.35	-2	4,270	-0.05%
2019/03/04	0	0.00	6	13.75	13.75	-6	4,615	-0.13%
2019/02/27	0	0.00	1	13.40	13.40	-1	4,559	-0.02%
2019/02/22	3	13.93	0	0.00	13.90	3	4,631	0.06%
2019/02/21	3	14.40	9	14.36	14.20	-6	4,791	-0.13%
2019/02/20	0	0.00	1	13.60	13.80	-1	4,419	-0.02%
2019/02/18	0	0.00	3	13.45	13.30	-3	4,282	-0.07%
2019/02/15	13	13.42	28	13.22	13.50	-15	4,257	-0.35%
2019/02/14	31	13.06	31	12.90	13.30	0	3,899	0.00%
2019/02/11	0	0.00	2	11.75	11.60	-2	3,355	-0.06%
2019/01/29	0	0.00	10	11.55	11.65	-10	3,475	-0.29%
2019/01/23	10	12.25	0	0.00	11.95	10	3,627	0.28%
2019/01/16	0	0.00	5	12.15	11.95	-5	3,757	-0.13%
2019/01/15	0	0.00	3	12.00	12.00	-3	3,741	-0.08%
2019/01/14	7	11.87	1	12.00	11.95	6	3,748	0.16%
2019/01/11	3	11.95	0	0.00	11.85	3	3,767	0.08%
2019/01/10	20	12.35	20	12.25	12.15	0	3,805	0.00%
2019/01/09	2	12.35	0	0.00	12.10	2	3,700	0.05%
2019/01/07	1	11.55	1	11.50	11.45	0	3,607	0.00%
2019/01/04	0	0.00	3	11.10	11.20	-3	3,657	-0.08%
2019/01/03	0	0.00	5	11.55	11.30	-5	3,719	-0.13%
2019/01/02	2	11.40	5	11.45	11.40	-3	3,756	-0.08%
2018/12/28	0	0.00	6	11.10	11.20	-6	3,732	-0.16%
2018/12/27	5	11.20	0	0.00	11.15	5	3,805	0.13%
2018/12/24	5	11.20	4	11.20	11.25	1	3,960	0.03%
2018/12/18	0	0.00	2	11.50	11.45	-2	4,927	-0.04%
2018/12/14	20	11.90	0	0.00	11.70	20	4,984	0.40%
2018/12/12	2	11.85	0	0.00	11.90	2	4,985	0.04%
2018/12/11	2	11.80	0	0.00	11.50	2	4,952	0.04%
2018/12/10	0	0.00	7	11.60	11.50	-7	5,190	-0.13%
2018/12/06	9	11.61	24	11.65	11.45	-15	5,373	-0.28%
2018/12/04	5	12.60	0	0.00	12.45	5	5,557	0.09%
2018/12/03	0	0.00	11	12.44	12.45	-11	5,681	-0.19%
2018/11/30	3	12.47	5	12.45	12.10	-2	5,737	-0.03%
2018/11/29	0	0.00	1	12.50	12.55	-1	5,547	-0.02%
2018/11/28	15	12.10	6	12.10	12.15	9	5,492	0.16%
2018/11/27	4	11.83	20	11.75	11.85	-16	5,488	-0.29%
2018/11/26	3	11.75	36	11.62	11.60	-33	5,495	-0.60%
2018/11/23	6	11.63	4	11.65	11.60	2	5,515	0.04%
2018/11/22	1	12.00	0	0.00	11.70	1	5,509	0.02%
2018/11/21	31	12.18	1	12.05	12.00	30	5,440	0.55%
2018/11/20	5	12.10	24	12.17	12.15	-19	5,402	-0.35%
2018/11/19	0	0.00	2	11.45	11.60	-2	5,232	-0.04%
2018/11/16	19	11.56	5	11.35	11.25	14	5,282	0.27%
2018/11/15	0	0.00	19	11.12	11.20	-19	5,284	-0.36%
2018/11/13	0	0.00	7	10.45	10.75	-7	5,712	-0.12%
2018/11/12	0	0.00	22	10.83	10.75	-22	5,819	-0.38%
2018/11/09	6	11.04	1	11.00	11.00	5	6,495	0.08%
2018/11/08	5	11.10	5	11.40	11.10	0	6,657	0.00%
2018/11/07	7	11.16	4	11.11	11.10	3	6,825	0.04%
2018/11/06	6	11.10	7	10.87	11.00	-1	7,162	-0.01%
2018/11/05	5	10.50	0	0.00	10.50	5	7,463	0.07%
2018/11/02	21	10.65	21	10.79	10.60	0	7,525	0.00%
2018/10/31	10	10.10	0	0.00	10.20	10	7,509	0.13%
2018/10/29	0	0.00	1	9.54	9.45	-1	7,531	-0.01%
2018/10/26	0	0.00	20	10.25	9.60	-20	7,602	-0.26%
2018/10/25	22	9.98	2	9.96	9.95	20	7,731	0.26%
2018/10/24	16	11.21	3	11.20	11.05	13	7,651	0.17%
2018/10/23	0	0.00	1	11.45	11.05	-1	7,627	-0.01%
2018/10/22	0	0.00	1	11.35	11.35	-1	7,663	-0.01%
2018/10/18	2	11.28	0	0.00	11.20	2	7,659	0.03%
2018/10/16	0	0.00	35	11.30	11.20	-35	7,669	-0.46%
2018/10/15	11	11.64	0	0.00	11.40	11	7,714	0.14%
2018/10/12	2	11.18	6	11.25	11.40	-4	7,700	-0.05%
2018/10/11	27	11.56	1	11.60	11.55	26	7,646	0.34%
2018/10/09	1	12.95	5	12.90	12.80	-4	7,611	-0.05%
2018/10/08	2	13.00	2	12.98	13.00	0	7,590	0.00%
2018/10/05	11	12.99	13	12.97	12.85	-2	7,612	-0.03%
2018/10/04	0	0.00	4	14.00	13.75	-4	7,692	-0.05%
2018/10/03	1	14.45	3	14.05	14.00	-2	7,693	-0.03%
2018/10/02	26	14.65	7	14.61	14.40	19	7,712	0.25%
2018/10/01	7	14.59	70	14.55	14.60	-63	7,767	-0.81%
2018/09/28	102	14.61	5	14.64	14.75	97	7,659	1.27%	大買/
2018/09/27	1	13.90	5	13.75	13.90	-4	7,228	-0.06%
2018/09/26	2	14.00	7	13.89	13.85	-5	7,241	-0.07%
2018/09/25	7	13.69	0	0.00	13.65	7	7,153	0.10%
2018/09/21	0	0.00	21	13.15	13.25	-21	7,089	-0.30%
2018/09/19	5	13.55	0	0.00	13.40	5	7,074	0.07%
2018/09/18	23	13.40	0	0.00	13.30	23	7,094	0.32%
2018/09/17	0	0.00	1	13.60	13.65	-1	7,134	-0.01%
2018/09/14	7	13.76	8	13.71	13.85	-1	7,143	-0.01%
2018/09/13	2	13.68	7	13.55	13.85	-5	7,001	-0.07%
2018/09/12	0	0.00	5	12.10	12.60	-5	6,890	-0.07%
2018/09/11	2	12.35	10	12.35	12.50	-8	7,002	-0.11%
2018/09/10	31	12.13	43	12.49	12.00	-12	7,069	-0.17%
2018/09/07	0	0.00	2	13.65	13.30	-2	7,256	-0.03%
2018/09/06	2	14.33	5	14.20	14.20	-3	7,189	-0.04%
2018/09/05	0	0.00	4	15.18	15.00	-4	7,131	-0.06%
2018/09/04	3	15.03	1	15.00	15.00	2	7,254	0.03%
2018/09/03	0	0.00	22	15.10	14.90	-22	7,778	-0.28%
2018/08/31	2	15.18	1	15.25	15.35	1	8,133	0.01%
2018/08/30	0	0.00	20	15.40	15.25	-20	8,257	-0.24%
2018/08/29	3	15.25	4	15.29	15.30	-1	8,471	-0.01%
2018/08/28	2	15.38	1	15.40	15.25	1	8,573	0.01%
2018/08/27	5	15.45	20	15.35	15.40	-15	8,625	-0.17%
2018/08/24	2	15.28	0	0.00	15.25	2	8,703	0.02%
2018/08/23	2	15.30	31	15.45	15.25	-29	8,753	-0.33%
2018/08/22	9	15.57	2	15.50	15.60	7	8,874	0.08%
2018/08/21	48	15.65	10	15.70	15.95	38	8,914	0.43%
2018/08/20	2	15.05	520	15.06	15.20	-518	8,707	-5.95%	大賣/鉅額交易
2018/08/17	83	15.71	30	15.29	15.30	53	9,062	0.58%
2018/08/16	477	15.59	26	15.81	15.80	451	9,272	4.86%	大買/鉅額交易
2018/08/15	8	15.58	4	15.48	15.30	4	8,860	0.05%
2018/08/14	82	15.50	8	15.26	15.65	74	9,143	0.81%
2018/08/13	8	15.20	62	15.20	15.50	-54	9,031	-0.60%
2018/08/10	38	14.99	12	15.03	15.25	26	8,692	0.30%
2018/08/09	27	14.17	8	14.55	14.55	19	8,364	0.23%
2018/08/08	9	14.43	2	14.65	14.35	7	8,377	0.08%
2018/08/07	1	14.25	3	14.50	14.60	-2	8,412	-0.02%
2018/08/06	3	14.45	0	0.00	14.40	3	8,487	0.04%
2018/08/03	10	14.65	4	14.71	14.60	6	8,526	0.07%
2018/08/02	17	14.86	0	0.00	14.65	17	8,586	0.20%
2018/08/01	13	14.93	8	14.91	15.10	5	8,814	0.06%
2018/07/31	0	0.00	1	14.50	14.50	-1	8,818	-0.01%
2018/07/30	4	14.40	0	0.00	14.40	4	8,857	0.05%
2018/07/27	3	14.83	19	14.78	14.60	-16	8,867	-0.18%
2018/07/26	2	14.58	17	14.63	14.45	-15	8,972	-0.17%
2018/07/25	1	14.50	0	0.00	14.50	1	9,023	0.01%
2018/07/24	0	0.00	2	14.15	14.55	-2	9,186	-0.02%
2018/07/23	6	13.89	0	0.00	13.90	6	9,185	0.07%
2018/07/20	8	14.41	4	14.23	14.40	4	9,219	0.04%
2018/07/18	0	0.00	2	14.55	14.50	-2	9,384	-0.02%
2018/07/17	17	14.40	0	0.00	14.40	17	9,437	0.18%
2018/07/16	2	14.90	3	15.03	14.90	-1	9,511	-0.01%
2018/07/13	2	14.88	3	14.77	14.80	-1	9,523	-0.01%
2018/07/12	3	14.52	6	14.75	14.55	-3	9,516	-0.03%
2018/07/11	15	14.35	15	14.25	14.35	0	9,419	0.00%
2018/07/10	0	0.00	2	14.50	14.50	-2	9,463	-0.02%
2018/07/09	13	14.46	1	14.15	14.00	12	9,512	0.13%
2018/07/06	17	15.03	11	15.25	15.35	6	10,175	0.06%
2018/07/05	9	15.76	1	15.85	15.70	8	10,284	0.08%
2018/07/04	1	16.00	5	16.11	16.00	-4	10,408	-0.04%
2018/07/03	12	16.03	0	0.00	16.05	12	10,391	0.12%
2018/06/29	3	16.70	1	16.60	16.75	2	10,472	0.02%
2018/06/27	3	16.58	0	0.00	16.50	3	10,866	0.03%
2018/06/26	3	16.55	6	16.50	16.60	-3	10,954	-0.03%
2018/06/22	20	17.46	1	17.30	17.35	19	10,985	0.17%
2018/06/21	11	17.82	0	0.00	17.65	11	10,960	0.10%
2018/06/20	26	17.84	11	17.72	17.80	15	11,059	0.14%
2018/06/19	4	18.53	3	18.82	18.35	1	11,059	0.01%
2018/06/15	14	18.78	23	18.78	18.70	-9	11,049	-0.08%
2018/06/14	3	18.45	2	18.00	18.05	1	10,765	0.01%
2018/06/13	4	18.10	0	0.00	18.10	4	10,770	0.04%
2018/06/12	7	18.37	4	18.78	18.25	3	10,901	0.03%
2018/06/11	21	19.35	23	19.46	18.95	-2	11,008	-0.02%
2018/06/08	11	18.41	10	19.04	19.10	1	10,514	0.01%
2018/06/07	18	18.40	3	18.60	18.20	15	10,240	0.15%
2018/06/06	3	18.55	8	18.32	18.20	-5	10,180	-0.05%
2018/06/05	7	18.16	12	18.02	17.85	-5	10,018	-0.05%
2018/06/04	1	18.10	7	17.92	17.90	-6	10,002	-0.06%
2018/06/01	1	17.85	17	17.88	17.85	-16	10,038	-0.16%
2018/05/31	0	0.00	4	17.55	17.50	-4	10,315	-0.04%
2018/05/30	0	0.00	1	17.70	17.60	-1	10,292	-0.01%
2018/05/29	11	18.05	3	18.13	17.85	8	10,147	0.08%
2018/05/28	2	18.20	4	18.13	18.00	-2	10,069	-0.02%
2018/05/25	15	18.38	27	18.48	18.10	-12	10,085	-0.12%
2018/05/24	9	18.06	8	17.91	17.75	1	9,745	0.01%
2018/05/23	7	17.30	5	17.40	17.30	2	9,606	0.02%
2018/05/22	18	17.34	25	17.00	17.80	-7	9,825	-0.07%
2018/05/21	0	0.00	26	16.09	16.20	-26	9,506	-0.27%
2018/05/18	27	15.70	5	15.75	15.70	22	9,524	0.23%
2018/05/17	3	15.95	2	16.00	15.95	1	9,733	0.01%
2018/05/16	9	15.87	0	0.00	15.85	9	9,950	0.09%
2018/05/15	2	16.30	11	16.25	16.10	-9	10,144	-0.09%
2018/05/10	1	16.25	0	0.00	16.20	1	10,672	0.01%
2018/05/09	2	16.45	19	16.56	16.45	-17	10,885	-0.16%
2018/05/08	3	16.23	6	16.23	16.35	-3	10,992	-0.03%
2018/05/04	0	0.00	1	15.95	15.80	-1	12,170	-0.01%
2018/05/03	8	15.96	6	16.20	15.90	2	12,251	0.02%
2018/05/02	3	15.70	0	0.00	15.85	3	12,249	0.02%
2018/04/30	18	16.08	8	15.88	15.90	10	12,346	0.08%
2018/04/27	2	15.53	8	15.65	15.60	-6	12,556	-0.05%
2018/04/26	13	15.65	0	0.00	15.30	13	12,713	0.10%
2018/04/25	1	16.10	1	15.85	16.30	0	12,815	0.00%
2018/04/24	12	16.21	5	16.09	15.85	7	13,156	0.05%
2018/04/23	7	16.99	2	17.18	16.90	5	14,917	0.03%
2018/04/20	13	17.72	5	18.00	17.55	8	15,679	0.05%
2018/04/19	5	17.75	5	17.82	17.70	0	15,685	0.00%
2018/04/18	0	0.00	4	17.99	17.75	-4	15,798	-0.03%
2018/04/17	11	17.82	0	0.00	17.55	11	16,022	0.07%
2018/04/16	3	18.25	0	0.00	18.30	3	16,093	0.02%
2018/04/13	17	18.20	12	18.59	18.15	5	16,227	0.03%
2018/04/12	52	19.01	16	19.00	18.50	36	16,365	0.22%
2018/04/11	3	18.47	33	18.45	18.60	-30	15,701	-0.19%
2018/04/10	5	16.90	4	16.78	16.95	1	15,752	0.01%
2018/04/09	2	16.55	0	0.00	16.55	2	15,993	0.01%
2018/04/02	6	16.68	1	16.70	16.80	5	16,570	0.03%
2018/03/31	16	16.65	36	16.56	16.55	-20	17,177	-0.12%
2018/03/30	44	17.47	6	17.60	17.10	38	17,208	0.22%
2018/03/29	20	17.79	20	17.78	17.75	0	17,274	0.00%
2018/03/28	10	18.34	6	18.29	18.10	4	17,640	0.02%
2018/03/27	12	18.52	2	18.50	18.40	10	18,281	0.05%
2018/03/26	8	18.03	1	17.60	18.15	7	18,534	0.04%
2018/03/23	6	17.27	4	17.48	17.60	2	19,248	0.01%
2018/03/22	11	18.38	3	18.43	18.15	8	20,224	0.04%
2018/03/21	1	19.25	0	0.00	18.95	1	21,539	0.00%
2018/03/19	2	19.25	112	19.18	18.95	-110	22,827	-0.48%	大賣/鉅額交易
2018/03/16	18	19.41	6	19.42	19.25	12	22,807	0.05%
2018/03/15	12	19.35	1	19.45	19.30	11	22,687	0.05%
2018/03/14	5	18.90	0	0.00	18.90	5	22,511	0.02%
2018/03/13	1	19.10	5	19.27	19.05	-4	22,560	-0.02%
2018/03/09	6	19.31	2	19.00	19.00	4	22,794	0.02%
2018/03/08	0	0.00	4	19.15	19.05	-4	22,885	-0.02%
2018/03/07	8	19.05	11	19.13	18.85	-3	23,098	-0.01%
2018/03/06	15	19.82	5	19.81	19.50	10	23,089	0.04%
2018/03/02	10	19.18	0	0.00	19.05	10	26,818	0.04%
2018/03/01	0	0.00	10	19.20	19.20	-10	28,230	-0.04%
2018/02/27	100	19.60	8	19.44	19.20	92	28,890	0.32%
2018/02/26	14	18.95	1	18.95	18.95	13	30,922	0.04%
2018/02/23	1	19.50	0	0.00	19.25	1	32,310	0.00%
2018/02/22	18	19.24	31	19.23	19.35	-13	32,584	-0.04%
2018/02/21	15	18.08	2	18.25	18.45	13	32,760	0.04%
2018/02/12	10	17.37	3	17.70	17.45	7	32,731	0.02%
2018/02/09	11	16.57	15	16.65	17.25	-4	32,766	-0.01%
2018/02/08	35	17.99	12	18.13	17.75	23	32,672	0.07%
2018/02/07	20	19.43	55	19.40	18.90	-35	32,557	-0.11%
2018/02/06	58	19.46	11	19.42	18.85	47	32,463	0.14%
2018/02/05	17	20.58	0	0.00	20.90	17	32,221	0.05%
2018/02/02	46	21.63	40	21.63	21.50	6	32,371	0.02%
2018/02/01	4	21.66	13	22.03	21.40	-9	32,749	-0.03%
2018/01/31	27	21.79	20	21.85	21.65	7	34,120	0.02%
2018/01/30	31	22.00	71	22.26	21.60	-40	36,388	-0.11%
2018/01/29	2	21.30	52	20.57	21.20	-50	37,916	-0.13%
2018/01/26	10	20.45	2	20.40	20.35	8	37,889	0.02%
2018/01/25	15	20.77	14	20.77	20.30	1	39,433	0.00%
2018/01/24	2	21.13	2	21.03	20.90	0	39,723	0.00%
2018/01/23	24	21.00	12	21.35	20.65	12	39,770	0.03%
2018/01/22	7	20.51	7	20.63	20.50	0	39,783	0.00%
2018/01/19	75	20.95	6	21.04	21.00	69	40,304	0.17%
2018/01/18	20	21.44	34	21.65	20.90	-14	40,401	-0.03%
2018/01/17	89	22.28	334	22.04	21.85	-245	40,078	-0.61%	大賣/鉅額交易
2018/01/16	44	21.24	106	20.40	21.85	-62	38,351	-0.16%	大賣/
2018/01/15	3	19.92	12	19.88	19.90	-9	37,552	-0.02%
2018/01/12	13	20.17	1	20.20	19.90	12	37,450	0.03%
2018/01/11	17	19.99	12	20.03	19.90	5	37,492	0.01%
2018/01/10	8	19.69	2	19.80	19.50	6	37,260	0.02%
2018/01/09	4	19.63	17	19.66	19.55	-13	37,265	-0.03%
2018/01/08	18	20.01	43	20.28	19.95	-25	37,090	-0.07%
2018/01/05	3	21.00	23	21.01	20.75	-20	36,890	-0.05%
2018/01/04	10	20.97	10	20.92	20.90	0	36,732	0.00%
2018/01/03	54	21.01	51	20.96	20.85	3	36,515	0.01%
2018/01/02	11	20.30	0	0.00	20.35	11	36,121	0.03%