輔信 (2405)-元大-左營券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.95
漲跌
▲0.45
漲幅
+2.57%
成交量
2,746張
產業
上市電腦週邊類股
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

輔信 (2405)籌碼相關－元大-左營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4	17.89	0	0.00	17.95	4	11,460	0.03%
2024/04/23	1	17.50	1	17.50	17.50	0	11,593	0.00%
2024/04/22	5	17.78	2	17.80	17.35	3	12,099	0.02%
2024/04/19	7	18.09	0	0.00	18.05	7	12,123	0.06%
2024/04/18	3	18.67	0	0.00	18.65	3	12,085	0.02%
2024/04/17	0	0.00	1	18.60	18.70	-1	12,082	-0.01%
2024/04/16	10	18.18	50	18.40	18.10	-40	12,067	-0.33%
2024/04/15	7	19.31	0	0.00	19.20	7	11,977	0.06%
2024/04/12	51	19.93	6	19.90	19.95	45	11,939	0.38%
2024/04/11	8	19.48	4	19.33	19.50	4	11,835	0.03%
2024/04/10	14	19.62	2	19.63	19.60	12	11,896	0.10%
2024/04/09	3	19.25	2	19.20	19.20	1	11,990	0.01%
2024/04/08	26	19.21	5	19.32	19.10	21	12,006	0.17%
2024/04/03	3	18.90	0	0.00	18.85	3	11,959	0.03%
2024/04/02	3	19.15	0	0.00	19.15	3	12,401	0.02%
2024/04/01	0	0.00	3	19.35	19.25	-3	13,872	-0.02%
2024/03/29	1	19.30	1	19.15	19.10	0	15,061	0.00%
2024/03/28	2	19.37	5	19.30	19.20	-3	15,340	-0.02%
2024/03/27	8	19.54	9	19.63	19.35	-1	15,290	-0.01%
2024/03/26	5	18.78	6	18.75	18.70	-1	15,017	-0.01%
2024/03/22	10	19.07	4	19.16	19.00	6	14,960	0.04%
2024/03/21	24.4	19.88	17	19.39	19.40	7.4	14,837	0.05%
2024/03/20	39	19.97	39	19.82	20.40	0	14,056	0.00%
2024/03/19	5	18.54	0	0.00	18.55	5	13,657	0.04%
2024/03/18	2	18.35	1	18.80	18.80	1	13,687	0.01%
2024/03/14	1	18.50	0	0.00	18.25	1	13,739	0.01%
2024/03/13	9	18.46	0	0.00	18.50	9	14,020	0.06%
2024/03/12	1	19.15	1	19.15	19.05	0	14,044	0.00%
2024/03/11	21	18.94	2	18.88	18.85	19	14,037	0.14%
2024/03/08	10	18.69	0	0.00	18.50	10	14,043	0.07%
2024/03/07	10	19.22	10.4	19.23	19.05	-0.4	14,091	0.00%
2024/03/06	31.4	19.93	3	20.15	19.90	28.4	14,414	0.20%
2024/03/05	10	19.77	16	19.81	19.85	-6	14,325	-0.04%
2024/03/04	11	20.14	6	20.29	20.15	5	14,294	0.03%
2024/03/01	4	20.11	16	20.18	20.05	-12	14,364	-0.08%
2024/02/29	20	20.81	13	20.51	20.45	7	14,458	0.05%
2024/02/27	53	20.98	53	21.16	20.50	0	14,422	0.00%
2024/02/26	50	21.11	79.2	21.15	21.10	-29.2	14,292	-0.20%
2024/02/23	58	20.41	71	20.50	20.55	-13	14,304	-0.09%
2024/02/22	15	19.51	28	19.42	19.30	-13	14,664	-0.09%
2024/02/21	4	18.91	16	19.02	19.15	-12	14,812	-0.08%
2024/02/20	75	19.67	74	20.21	18.80	1	14,974	0.01%
2024/02/19	10	19.40	55	19.35	19.10	-45	13,972	-0.32%
2024/02/16	19	18.75	30	18.88	18.80	-11	13,595	-0.08%
2024/02/15	54	18.20	7	18.26	18.15	47	13,208	0.36%
2024/02/05	1	16.95	0	0.00	16.90	1	12,984	0.01%
2024/02/02	1	17.15	0	0.00	17.15	1	12,984	0.01%
2024/02/01	1	17.05	5	17.30	17.10	-4	13,003	-0.03%
2024/01/30	1	17.30	0	0.00	17.35	1	13,018	0.01%
2024/01/29	1	17.40	0	0.00	17.50	1	13,036	0.01%
2024/01/26	0	0.00	46	17.50	17.45	-46	13,029	-0.35%
2024/01/25	9	17.61	0	0.00	17.55	9	13,033	0.07%
2024/01/24	4	17.85	2	17.93	17.80	2	13,078	0.02%
2024/01/23	0	0.00	10	17.88	17.90	-10	13,110	-0.08%
2024/01/22	3	17.83	0	0.00	17.80	3	13,204	0.02%
2024/01/19	1	17.35	0	0.00	17.30	1	13,170	0.01%
2024/01/18	5	17.63	0	0.00	17.40	5	13,357	0.04%
2024/01/17	17	18.03	19	17.55	17.45	-2	13,803	-0.01%
2024/01/16	69	18.50	21	18.18	17.85	48	14,075	0.34%
2024/01/15	1	17.80	6	18.03	17.95	-5	13,580	-0.04%
2024/01/12	2	17.25	4	17.55	17.15	-2	13,488	-0.01%
2024/01/11	0	0.00	1	17.70	17.55	-1	13,436	-0.01%
2024/01/10	6	17.55	11	17.49	17.50	-5	13,440	-0.04%
2024/01/09	1	17.30	0	0.00	17.35	1	13,398	0.01%
2024/01/08	13	18.07	0	0.00	17.80	13	13,353	0.10%
2024/01/05	1	18.05	0	0.00	17.85	1	13,374	0.01%
2024/01/04	7	18.01	5	17.80	17.75	2	13,373	0.01%
2024/01/03	3	18.17	5	18.60	18.20	-2	13,360	-0.01%
2024/01/02	7	18.08	1	18.10	18.05	6	13,194	0.05%
2023/12/29	8	18.19	50	18.22	18.15	-42	13,213	-0.32%
2023/12/28	44	18.49	1	18.55	18.30	43	13,146	0.33%
2023/12/27	23	19.22	47	19.18	19.05	-24	12,781	-0.19%
2023/12/26	17	18.78	101	18.95	19.15	-84	11,542	-0.73%	大賣/
2023/12/25	48	17.38	17	17.42	17.65	31	10,445	0.30%
2023/12/22	2	16.65	0	0.00	16.55	2	10,218	0.02%
2023/12/21	4	16.55	50	16.51	16.50	-46	10,286	-0.45%
2023/12/20	12	16.72	1	16.70	16.70	11	10,333	0.11%
2023/12/19	1	16.50	1	16.50	16.45	0	10,377	0.00%
2023/12/18	53	16.98	1	16.85	16.80	52	10,380	0.50%
2023/12/15	0	0.00	4	17.05	16.90	-4	10,494	-0.04%
2023/12/14	7	17.45	7	17.69	17.10	0	10,539	0.00%
2023/12/13	3	17.70	11	17.82	17.65	-8	10,516	-0.08%
2023/12/12	3	17.73	4.3	17.66	17.60	-1.3	10,777	-0.01%
2023/12/11	1	17.60	5	17.90	17.60	-4	10,894	-0.04%
2023/12/08	9	17.84	12	17.71	17.80	-3	11,010	-0.03%
2023/12/07	0	0.00	2	17.10	17.15	-2	11,079	-0.02%
2023/12/06	2	17.05	2	17.00	16.90	0	11,840	0.00%
2023/12/05	5	17.05	1	17.25	16.90	4	12,148	0.03%
2023/12/04	10	17.28	5	17.55	17.20	5	12,084	0.04%
2023/12/01	35	18.06	25.2	18.12	17.95	9.8	11,897	0.08%
2023/11/30	5	17.64	2	17.65	17.45	3	11,403	0.03%
2023/11/29	4	17.44	0	0.00	17.60	4	11,334	0.04%
2023/11/28	3	17.43	2	17.25	17.25	1	11,194	0.01%
2023/11/27	1	17.55	13	17.53	17.30	-12	11,000	-0.11%
2023/11/24	13	17.13	3	17.05	17.50	10	10,764	0.09%
2023/11/22	47	18.24	47	18.26	17.90	0	10,301	0.00%
2023/11/21	23	18.10	89	18.19	18.05	-66	9,476	-0.70%
2023/11/20	8	16.86	43	16.78	16.90	-35	8,487	-0.41%
2023/11/17	24.3	16.47	0	0.00	16.55	24.3	8,165	0.30%
2023/11/16	1	15.45	0	0.00	15.45	1	7,829	0.01%
2023/11/14	2	15.33	0	0.00	15.20	2	7,864	0.03%
2023/11/13	2	15.23	0	0.00	15.20	2	7,891	0.03%
2023/11/10	2	15.38	0	0.00	15.20	2	7,894	0.03%
2023/11/08	2	16.38	1	16.45	16.00	1	7,874	0.01%
2023/11/07	9	16.33	2	16.45	16.35	7	7,897	0.09%
2023/11/06	1	16.20	1	16.15	16.15	0	7,935	0.00%
2023/11/03	0	0.00	2	15.93	15.90	-2	7,937	-0.03%
2023/11/02	0	0.00	3	15.93	15.80	-3	7,987	-0.04%
2023/11/01	6	15.80	0	0.00	15.55	6	8,008	0.07%
2023/10/30	10	16.66	7	16.54	16.50	3	8,010	0.04%
2023/10/27	4	16.26	2	16.35	16.15	2	7,968	0.03%
2023/10/26	6	16.77	3	16.77	16.25	3	8,143	0.04%
2023/10/25	6	16.75	6	16.86	16.65	0	8,187	0.00%
2023/10/24	6	15.99	12	16.50	16.75	-6	8,231	-0.07%
2023/10/23	0	0.00	1	15.40	15.25	-1	9,056	-0.01%
2023/10/20	20	14.60	0	0.00	14.75	20	9,430	0.21%
2023/10/19	0	0.00	5	14.85	14.90	-5	9,702	-0.05%
2023/10/17	1	15.35	0	0.00	15.35	1	10,918	0.01%
2023/10/16	8	15.47	0	0.00	15.40	8	11,423	0.07%
2023/10/12	0	0.00	13	16.29	16.20	-13	11,490	-0.11%
2023/10/11	21	16.26	6	16.38	16.00	15	11,465	0.13%
2023/10/06	1	16.65	4	16.56	16.65	-3	11,430	-0.03%
2023/10/05	43	16.53	66	16.41	16.35	-23	11,382	-0.20%
2023/10/04	2	16.43	9	16.33	16.45	-7	11,314	-0.06%
2023/10/03	1	16.35	17	16.49	16.25	-16	11,322	-0.14%
2023/10/02	66	16.77	23	16.59	16.65	43	11,301	0.38%
2023/09/28	10	16.27	4	16.30	16.25	6	11,102	0.05%
2023/09/27	1	15.90	11	15.97	15.90	-10	11,050	-0.09%
2023/09/26	7	16.06	0	0.00	15.80	7	11,060	0.06%
2023/09/25	9	16.04	16	16.08	16.10	-7	11,084	-0.06%
2023/09/22	9	15.87	14	15.87	16.05	-5	11,063	-0.05%
2023/09/20	14	16.01	0	0.00	15.75	14	11,230	0.12%
2023/09/19	1	16.20	5	16.03	16.00	-4	11,290	-0.04%
2023/09/18	5	16.02	5	16.25	15.85	0	11,475	0.00%
2023/09/15	6	16.09	7	16.28	16.25	-1	11,741	-0.01%
2023/09/14	8	15.82	7	15.66	15.70	1	11,824	0.01%
2023/09/13	75	15.64	80.1	15.60	15.65	-5	11,935	-0.04%
2023/09/12	16.1	15.77	6.2	15.47	15.60	9.9	12,010	0.08%
2023/09/11	149.2	16.00	185.2	16.04	16.05	-36	11,731	-0.31%	大買/大賣/
2023/09/08	36	14.88	48	14.88	15.15	-12	11,132	-0.11%
2023/09/07	12	13.87	0	0.00	13.80	12	10,773	0.11%
2023/09/06	2	14.18	0	0.00	14.05	2	10,774	0.02%
2023/09/05	10	14.00	0	0.00	14.10	10	10,751	0.09%
2023/09/04	1	13.80	0	0.00	13.85	1	10,729	0.01%
2023/08/31	0	14.05	0	0.00	14.00	0	10,696	0.00%
2023/08/29	0	0.00	3	14.10	14.15	-3	10,679	-0.03%
2023/08/25	5	14.91	0	0.00	14.80	5	10,599	0.05%
2023/08/24	1	14.90	4	15.09	14.90	-3	10,582	-0.03%
2023/08/23	9	14.81	0	14.75	14.70	9	10,555	0.09%
2023/08/22	0	0.00	1	14.75	14.65	-1	10,533	-0.01%
2023/08/21	0	0.00	0	15.00	14.95	0	10,502	0.00%
2023/08/17	1	14.20	1	14.90	14.95	0	10,451	0.00%
2023/08/16	1	14.45	0	0.00	14.45	1	10,395	0.01%
2023/08/14	1	14.25	0	0.00	14.20	1	10,341	0.01%
2023/08/11	0	0.00	20	14.55	14.50	-20	10,290	-0.19%
2023/08/10	6	14.90	0	0.00	14.80	6	10,203	0.06%
2023/08/09	4	15.05	1	15.25	14.90	3	10,106	0.03%
2023/08/08	12	15.38	12	15.33	15.20	0	10,048	0.00%
2023/08/07	8	15.18	1.1	15.21	15.25	6.9	9,989	0.07%
2023/08/04	5.1	15.02	2	15.03	15.15	3.1	9,921	0.03%
2023/08/02	5	15.15	0	0.00	15.05	5	9,869	0.05%
2023/08/01	46.1	15.71	32	15.65	15.50	14.1	9,718	0.14%
2023/07/31	62.1	16.33	28	16.30	15.65	34.1	9,589	0.36%
2023/07/28	19.1	16.28	12	16.28	16.10	7.1	9,302	0.08%
2023/07/27	6.2	17.41	1	17.36	16.95	5.2	8,969	0.06%
2023/07/26	41	17.51	37	17.18	17.10	4	8,348	0.05%
2023/07/25	2	15.75	8	16.48	16.65	-6	7,099	-0.08%
2023/07/24	2	15.53	4	15.44	15.35	-2	6,678	-0.03%
2023/07/21	9	15.55	0	0.00	15.00	9	6,374	0.14%
2023/07/20	24	15.85	22	15.83	16.15	2	5,937	0.03%
2023/07/19	36	14.87	52	14.74	15.25	-16	5,092	-0.31%
2023/07/18	7	13.96	9	14.23	13.90	-2	4,587	-0.04%
2023/07/17	3	13.65	6	13.75	13.65	-3	4,471	-0.07%
2023/07/14	10	13.61	2	13.55	13.65	8	4,502	0.18%
2023/07/13	4	13.51	4	13.80	13.70	0	4,502	0.00%
2023/07/12	3	13.30	0	0.00	13.25	3	4,435	0.07%
2023/07/11	3	13.45	5	13.42	13.45	-2	4,407	-0.05%
2023/07/10	11.1	13.68	2	13.55	13.55	9.1	4,412	0.21%
2023/07/07	0.2	14.48	2	14.45	14.30	-1.8	4,315	-0.04%
2023/07/06	1	14.80	2	14.95	14.75	-1	4,227	-0.02%
2023/07/05	0.2	14.84	1	14.80	14.80	-0.8	4,162	-0.02%
2023/07/03	0	0.00	1	14.90	14.70	-1	3,975	-0.03%
2023/06/29	3	14.68	0	0.00	14.75	3	3,814	0.08%
2023/06/28	1	14.85	1	14.95	14.75	0	3,729	0.00%
2023/06/27	5	14.60	8	14.48	14.85	-3	3,509	-0.09%
2023/06/26	0	0.00	13	15.15	14.45	-13	3,315	-0.39%
2023/06/21	2	15.20	4	15.15	15.20	-2	3,031	-0.07%
2023/06/20	23	15.01	18	15.07	15.05	5	2,650	0.19%
2023/06/19	3	14.95	20	14.79	14.55	-17	2,214	-0.77%
2023/06/16	16	14.12	31	14.04	14.25	-15	1,927	-0.78%
2023/06/15	4	13.68	3	13.77	13.55	1	1,636	0.06%
2023/06/14	12	13.55	6	13.78	13.90	6	1,510	0.40%
2023/06/13	3	12.80	0	0.00	12.85	3	1,241	0.24%
2023/06/12	3	12.80	1	12.85	12.75	2	1,238	0.16%
2023/06/06	0	0.00	3	12.83	12.75	-3	1,261	-0.24%
2023/06/05	0.1	12.85	3	12.85	12.85	-2.9	1,288	-0.23%
2023/06/02	0	0.00	1	12.70	12.80	-1	1,453	-0.07%
2023/06/01	2	12.60	0	0.00	12.70	2	1,471	0.14%
2023/05/30	1	12.55	0	0.00	12.50	1	1,478	0.07%
2023/05/29	4	12.63	4	12.66	12.60	0	1,478	0.00%
2023/05/26	4	12.31	0	0.00	12.25	4	1,463	0.27%
2023/05/25	0.1	12.55	2	12.50	12.45	-1.9	1,472	-0.13%
2023/05/24	0.2	12.81	0	0.00	12.55	0.2	1,485	0.02%
2023/05/23	0	0.00	2	12.30	12.40	-2	1,482	-0.13%
2023/05/22	3	12.17	1	12.15	12.15	2	1,498	0.13%
2023/05/18	0	0.00	2	12.10	12.10	-2	1,515	-0.13%
2023/05/17	3	11.98	3	12.10	12.10	0	1,542	0.00%
2023/05/15	0	0.00	3	11.85	11.85	-3	1,740	-0.17%
2023/05/11	0	0.00	2	11.95	11.95	-2	1,820	-0.11%
2023/05/09	0	0.00	1	12.70	12.35	-1	1,844	-0.05%
2023/05/04	2	12.78	0	0.00	12.80	2	1,879	0.11%
2023/05/03	2	12.75	0	0.00	12.70	2	1,891	0.11%
2023/05/02	0	0.00	2	12.80	12.85	-2	1,895	-0.11%
2023/04/28	2	12.68	0	0.00	12.65	2	1,895	0.11%
2023/04/27	0	0.00	3	12.43	12.35	-3	1,881	-0.16%
2023/04/25	3	12.53	1	12.65	12.30	2	1,891	0.11%
2023/04/24	2	12.60	0	0.00	12.65	2	1,912	0.10%
2023/04/20	0	0.00	30	13.20	12.85	-30	1,883	-1.59%
2023/04/19	30	13.35	0	0.00	13.25	30	1,830	1.64%
2023/04/18	1	13.15	0	0.00	13.00	1	1,753	0.06%
2023/04/17	0	12.85	0	0.00	13.00	0	1,713	0.00%
2023/04/14	0	0.00	3	12.85	12.80	-3	1,685	-0.18%
2023/04/13	3	12.85	0	0.00	12.85	3	1,668	0.18%
2023/04/12	4	12.76	5	12.68	12.75	-1	1,621	-0.06%
2023/04/11	3	12.32	0	0.00	12.50	3	1,595	0.19%
2023/04/10	0	12.35	1	12.25	12.25	-1	1,593	-0.06%
2023/04/07	1	12.15	10	12.20	12.15	-9	1,589	-0.57%
2023/04/06	0	0.00	1	12.20	12.25	-1	1,585	-0.06%
2023/03/30	0	0.00	1	12.30	12.20	-1	1,582	-0.06%
2023/03/27	2	12.55	10	12.50	12.45	-8	1,613	-0.50%
2023/03/24	2	12.45	1	12.45	12.40	1	1,623	0.06%
2023/03/21	0	12.80	0	0.00	12.30	0	1,624	0.00%
2023/03/20	2	12.15	0	0.00	12.15	2	1,621	0.12%
2023/03/16	10	11.90	80	12.16	11.95	-70	1,625	-4.31%
2023/03/15	80	12.40	0	0.00	12.25	80	1,631	4.90%
2023/03/13	0	0.00	2	12.28	12.30	-2	1,727	-0.12%
2023/03/09	0	0.00	2	13.05	12.85	-2	1,781	-0.11%
2023/03/07	4	13.18	2	13.25	13.15	2	1,768	0.11%
2023/03/06	0	0.00	2.1	12.76	12.90	-2.1	1,623	-0.13%
2023/03/03	2	12.63	0	0.00	12.65	2	1,605	0.12%
2023/03/02	2	12.50	0	0.00	12.45	2	1,605	0.12%
2023/02/24	1	12.75	1	12.65	12.60	0	1,609	0.00%
2023/02/23	0	0.00	7	12.77	12.75	-7	1,623	-0.43%
2023/02/21	2	12.85	0	0.00	12.85	2	1,644	0.12%
2023/02/20	2	12.80	2	12.78	12.80	0	1,653	0.00%
2023/02/17	3	12.80	5	12.77	12.80	-2	1,651	-0.12%
2023/02/15	0	0.00	2	12.70	12.55	-2	1,709	-0.12%
2023/02/14	3	12.95	2	12.93	12.80	1	1,711	0.06%
2023/02/13	0	0.00	2	12.98	12.90	-2	1,659	-0.12%
2023/02/10	12	12.56	8	12.66	12.70	4	1,692	0.24%
2023/02/08	4	12.70	0	0.00	12.45	4	1,888	0.21%
2023/02/07	0	12.40	0	0.00	12.35	0	1,840	0.00%
2023/02/03	0	0.00	1	12.50	12.40	-1	1,857	-0.05%
2023/02/02	1	12.25	0	0.00	12.40	1	1,855	0.05%
2023/01/17	0	0.00	0	11.70	11.55	0	1,838	0.00%
2023/01/16	2	11.70	0	0.00	11.60	2	1,842	0.11%
2022/12/29	0	0.00	0.5	11.50	11.60	-0.5	2,268	-0.02%
2022/12/27	0	0.00	0.1	11.80	11.85	-0.1	2,362	0.00%
2022/12/23	0	0.00	30	11.70	11.80	-30	2,408	-1.25%
2022/12/20	5	12.00	0	0.00	11.70	5	2,533	0.20%
2022/12/16	0	0.00	5	12.30	12.30	-5	2,618	-0.19%
2022/12/13	0	0.00	2	12.58	12.50	-2	2,702	-0.07%
2022/12/08	0	0.00	2	12.60	12.80	-2	2,844	-0.07%
2022/12/07	0	0.00	1	12.75	12.60	-1	2,876	-0.03%
2022/12/05	0	0.00	4	13.23	13.25	-4	2,930	-0.14%
2022/12/02	1	13.30	2	13.35	13.45	-1	2,986	-0.03%
2022/12/01	1	13.40	2.1	13.25	13.15	-1.1	3,060	-0.04%
2022/11/28	1	12.85	1	13.00	12.90	0	3,896	0.00%
2022/11/25	1	12.60	0	0.00	12.60	1	4,134	0.02%
2022/11/11	2.1	13.04	0	0.00	12.65	2.1	6,944	0.03%
2022/11/10	2	12.80	0	0.00	12.80	2	7,024	0.03%
2022/11/08	3	13.05	0	0.00	13.00	3	7,223	0.04%
2022/11/07	2	12.48	2	12.45	12.40	0	7,105	0.00%
2022/11/04	0	0.00	1	12.10	12.10	-1	6,951	-0.01%
2022/11/02	0	0.00	1	11.75	11.75	-1	7,026	-0.01%
2022/11/01	0	0.00	5	11.69	11.65	-5	7,118	-0.07%
2022/10/31	2	11.40	0	0.00	11.35	2	7,177	0.03%
2022/10/27	1	11.45	0	0.00	11.50	1	7,263	0.01%
2022/10/26	0	0.00	1	11.25	11.20	-1	7,306	-0.01%
2022/10/20	0	0.00	1	11.60	11.55	-1	7,686	-0.01%
2022/10/19	2	11.85	0	0.00	11.80	2	7,716	0.03%
2022/10/13	0	0.00	1	11.55	11.55	-1	7,816	-0.01%
2022/09/29	0	0.00	2	12.50	12.40	-2	7,875	-0.03%
2022/09/28	6	12.28	5	12.60	12.10	1	7,871	0.01%
2022/09/27	10	12.75	2	12.80	12.90	8	7,842	0.10%
2022/09/26	0	0.00	5	12.85	12.65	-5	7,826	-0.06%
2022/09/23	2	13.85	0	0.00	13.40	2	7,802	0.03%
2022/09/21	3	14.03	0	0.00	13.80	3	7,875	0.04%
2022/09/20	0	0.00	1	14.00	14.10	-1	7,935	-0.01%
2022/09/19	0	0.00	4	13.83	13.80	-4	7,961	-0.05%
2022/09/16	2	13.98	0	0.00	13.90	2	7,956	0.03%
2022/09/15	8	14.56	5	14.65	14.30	3	7,954	0.04%
2022/09/14	0	0.00	2	14.20	14.30	-2	7,930	-0.03%
2022/09/12	6	14.58	2	14.58	14.55	4	7,918	0.05%
2022/09/08	0	0.00	1	14.95	15.00	-1	7,853	-0.01%
2022/09/07	2	14.65	5	14.53	14.80	-3	7,843	-0.04%
2022/09/06	0	0.00	1	14.95	14.60	-1	7,763	-0.01%
2022/09/02	18	16.38	12	16.35	15.85	6	7,605	0.08%
2022/09/01	6	15.99	9.1	15.95	15.50	-3.1	7,048	-0.04%
2022/08/31	3	16.00	0	0.00	15.90	3	6,894	0.04%
2022/08/30	11	16.01	13	15.29	16.10	-2	6,706	-0.03%
2022/08/29	1	14.65	10	14.65	14.65	-9	6,612	-0.14%
2022/08/26	3.1	15.62	9	15.78	15.40	-6	6,490	-0.09%
2022/08/25	22	16.21	11	16.08	15.70	11	6,247	0.18%
2022/08/24	21	15.52	41	15.65	15.95	-20	5,302	-0.38%
2022/08/23	1	14.50	4	14.49	14.50	-3	4,883	-0.06%
2022/08/22	1	14.50	2	14.40	14.55	-1	4,877	-0.02%
2022/08/18	2	14.33	3	14.30	14.30	-1	4,992	-0.02%
2022/08/17	8	14.56	0	0.00	14.40	8	5,263	0.15%
2022/08/16	3	14.47	4	14.38	14.45	-1	5,881	-0.02%
2022/08/15	1	13.75	0	0.00	13.95	1	5,949	0.02%
2022/08/12	2	13.80	0	0.00	13.75	2	6,031	0.03%
2022/08/10	10	14.23	16	14.23	14.20	-6	6,563	-0.09%
2022/08/08	11	14.05	2	14.00	14.05	9	6,551	0.14%
2022/08/05	3	13.88	7	13.81	13.70	-4	6,466	-0.06%
2022/08/04	0	0.00	2	13.45	13.20	-2	6,448	-0.03%
2022/08/03	3	13.37	0	0.00	13.35	3	6,423	0.05%
2022/08/01	0	0.00	1	13.60	13.65	-1	6,362	-0.02%
2022/07/29	2	13.80	14	13.97	13.65	-12	6,338	-0.19%
2022/07/28	26	13.97	4	13.88	13.90	22	6,246	0.35%
2022/07/27	3	13.28	15	13.30	13.45	-12	6,025	-0.20%
2022/07/26	15	13.45	0	0.00	13.25	15	5,985	0.25%
2022/07/21	10	12.98	11	13.05	13.05	-1	5,923	-0.02%
2022/07/13	6	12.68	5	12.55	12.50	1	5,936	0.02%
2022/07/11	0	0.00	1	12.55	12.55	-1	6,104	-0.02%
2022/07/08	0	0.00	5	12.65	12.70	-5	6,117	-0.08%
2022/07/07	1	12.20	0	0.00	12.40	1	6,111	0.02%
2022/07/05	1	12.25	0	0.00	12.35	1	6,167	0.02%
2022/07/04	0	0.00	1	11.95	11.80	-1	6,134	-0.02%
2022/07/01	1	12.00	0	0.00	11.85	1	6,152	0.02%
2022/06/29	22	13.17	22	12.96	12.95	0	6,131	0.00%
2022/06/28	3	13.20	5	13.03	12.85	-2	5,996	-0.03%
2022/06/27	1	13.05	93	12.68	13.00	-92	5,971	-1.54%
2022/06/24	0	0.00	1	12.50	12.50	-1	5,929	-0.02%
2022/06/23	2	12.58	0	0.00	12.50	2	5,922	0.03%
2022/06/16	5	13.17	6	13.23	12.75	-1	5,843	-0.02%
2022/06/15	0	0.00	2	13.05	12.95	-2	5,791	-0.03%
2022/06/14	0	0.00	2	12.88	13.00	-2	5,822	-0.03%
2022/06/13	0	0.00	4	13.40	13.30	-4	5,787	-0.07%
2022/06/10	2	13.85	2	13.75	13.75	0	5,753	0.00%
2022/06/08	2	14.25	1	14.15	13.95	1	5,874	0.02%
2022/06/07	8	14.10	2	14.10	14.00	6	5,809	0.10%
2022/06/06	3	13.65	2	13.75	13.65	1	5,475	0.02%
2022/06/02	2	13.55	2	13.80	13.55	0	5,498	0.00%
2022/05/31	1	13.60	0	0.00	13.65	1	5,471	0.02%
2022/05/30	1	13.65	0	0.00	13.70	1	5,433	0.02%
2022/05/26	3	14.10	3	13.85	13.80	0	5,304	0.00%
2022/05/25	17	13.74	3	13.87	13.70	14	5,066	0.28%
2022/05/24	12	14.05	7	14.34	13.50	5	4,802	0.10%
2022/05/23	2	13.40	3	13.72	14.15	-1	4,071	-0.02%
2022/05/20	6	13.48	5	13.17	12.90	1	3,816	0.03%
2022/05/19	0	0.00	15	13.00	13.25	-15	3,694	-0.41%
2022/05/18	1	13.05	5.9	12.82	13.25	-4.9	3,523	-0.14%
2022/05/16	0	0.00	1	12.40	12.05	-1	3,118	-0.03%
2022/05/13	1	11.95	2	12.00	12.00	-1	3,049	-0.03%
2022/05/06	0	0.00	5	12.07	12.10	-5	3,066	-0.16%
2022/05/05	0	0.00	4	12.35	12.35	-4	3,126	-0.13%
2022/05/03	0	0.00	1	12.25	12.15	-1	3,175	-0.03%
2022/04/29	4	12.35	4	12.45	12.30	0	3,218	0.00%
2022/04/27	4	12.25	0	0.00	12.30	4	3,288	0.12%
2022/04/22	5	13.62	3	13.65	13.55	2	3,462	0.06%
2022/04/20	5	14.05	4	14.19	13.90	1	3,531	0.03%
2022/04/19	4	14.25	5	14.26	14.15	-1	3,545	-0.03%
2022/04/18	0	0.00	5	14.99	14.55	-5	3,609	-0.14%
2022/04/15	5	13.69	3	14.00	13.90	2	3,442	0.06%
2022/04/08	0	0.00	1	13.90	13.85	-1	4,390	-0.02%
2022/04/06	1	14.00	0	0.00	14.15	1	5,137	0.02%
2022/04/01	1	13.90	0	0.00	13.90	1	5,280	0.02%
2022/03/31	1	14.05	0	0.00	14.00	1	5,379	0.02%
2022/03/30	3	14.30	1	14.30	14.20	2	5,507	0.04%
2022/03/29	4	13.85	0	0.00	13.85	4	5,581	0.07%
2022/03/28	2	13.90	0	0.00	13.95	2	5,791	0.03%
2022/03/25	1	14.05	0	0.00	14.05	1	5,895	0.02%
2022/03/22	0	0.00	2	14.30	14.20	-2	6,318	-0.03%
2022/03/21	2	14.48	0	0.00	14.35	2	6,696	0.03%
2022/03/17	4	14.38	0	0.00	14.30	4	7,767	0.05%
2022/03/16	0	0.00	1	14.20	14.40	-1	8,284	-0.01%
2022/03/15	1	14.15	2	14.13	14.10	-1	8,879	-0.01%
2022/03/14	2	14.75	3	15.08	14.75	-1	9,054	-0.01%
2022/03/11	3	14.90	10	15.30	15.40	-7	8,975	-0.08%
2022/03/10	0	0.00	6	14.50	14.50	-6	8,787	-0.07%
2022/03/08	0	0.00	6	13.55	13.05	-6	8,868	-0.07%
2022/03/07	1	12.80	0	0.00	12.90	1	8,818	0.01%
2022/03/03	3	13.65	2	13.60	13.60	1	8,805	0.01%
2022/02/25	0	0.00	7	13.58	13.45	-7	8,895	-0.08%
2022/02/23	8	13.98	0	0.00	14.00	8	8,831	0.09%
2022/02/22	5	14.06	0	0.00	13.90	5	8,825	0.06%
2022/02/18	1	14.30	0	0.00	14.40	1	8,798	0.01%
2022/02/17	8	14.49	0	0.00	14.45	8	8,778	0.09%
2022/02/15	6	14.50	20	14.54	14.45	-14	8,745	-0.16%
2022/02/09	5	14.95	6	14.93	14.95	-1	8,689	-0.01%
2022/02/08	1	14.45	10	14.35	14.50	-9	8,653	-0.10%
2022/02/07	13	13.92	0	0.00	14.40	13	8,637	0.15%
2022/01/25	2	14.10	0	0.00	14.10	2	8,564	0.02%
2022/01/24	0	0.00	8	14.60	14.50	-8	8,529	-0.09%
2022/01/21	9	14.66	2	14.85	14.55	7	8,479	0.08%
2022/01/20	0	0.00	1	14.95	15.20	-1	8,424	-0.01%
2022/01/19	0	0.00	1	15.45	15.25	-1	8,418	-0.01%
2022/01/18	2	15.35	0	0.00	15.40	2	8,385	0.02%
2022/01/17	2	15.85	1	15.70	16.15	1	8,281	0.01%
2022/01/14	1	14.50	0.1	14.60	14.80	0.9	8,150	0.01%
2022/01/13	0	0.00	6	15.10	15.15	-6	8,044	-0.07%
2022/01/12	7	15.74	0	0.00	15.50	7	7,967	0.09%
2022/01/11	8	15.78	2	16.23	15.40	6	7,881	0.08%
2022/01/10	3.1	15.94	1	15.55	16.20	2.1	7,734	0.03%
2022/01/07	34	17.11	341	16.33	16.60	-307	7,596	-4.04%	大賣/鉅額交易
2022/01/06	21	18.04	11	18.13	18.05	10	7,325	0.14%
2022/01/05	20	19.48	21	19.76	18.95	-1	7,129	-0.01%
2022/01/04	4	18.48	2	18.58	18.90	2	6,818	0.03%
2022/01/03	23	19.29	5	19.00	18.85	18	6,724	0.27%
2021/12/30	15	20.30	24	20.71	20.30	-9	6,467	-0.14%
2021/12/29	3	20.17	12	20.33	20.40	-9	5,980	-0.15%
2021/12/27	8	19.86	16	19.80	19.70	-8	5,504	-0.15%
2021/12/24	11	19.55	6	19.47	19.70	5	5,393	0.09%
2021/12/23	1	19.25	3	19.22	19.25	-2	5,230	-0.04%
2021/12/22	6	19.18	10	19.25	19.15	-4	5,115	-0.08%
2021/12/21	8	18.51	1	18.35	18.60	7	4,899	0.14%
2021/12/20	9	17.78	3	17.97	17.70	6	4,779	0.13%
2021/12/17	1	19.05	23	18.43	18.30	-22	4,599	-0.48%
2021/12/16	1	18.80	7	18.76	18.80	-6	4,456	-0.13%
2021/12/15	8	18.66	43	19.02	19.10	-35	4,262	-0.82%
2021/12/14	67	19.49	107	19.74	20.20	-40	3,860	-1.04%	大賣/
2021/12/13	141	18.60	3	18.60	18.60	138	2,868	4.81%	大買/鉅額交易
2021/12/10	44	16.77	16	16.93	16.95	28	2,728	1.03%
2021/12/09	33	14.86	9	15.09	15.45	24	2,147	1.12%
2021/12/08	3	14.02	7	13.61	14.05	-4	1,511	-0.26%
2021/12/06	0	0.00	1	12.75	12.70	-1	1,259	-0.08%
2021/12/03	2	12.55	0	0.00	12.65	2	1,244	0.16%
2021/12/02	3	12.73	2	13.00	13.00	1	1,187	0.08%
2021/11/25	0	0.00	3	12.83	12.85	-3	982	-0.31%
2021/11/19	1	12.10	2	12.20	12.25	-1	878	-0.11%
2021/11/17	1	12.20	0	0.00	12.30	1	863	0.12%
2021/11/16	1	12.25	0	0.00	12.20	1	855	0.12%
2021/11/15	0	0.00	3	12.10	12.20	-3	852	-0.35%
2021/11/12	0	0.00	1	12.05	12.10	-1	838	-0.12%
2021/11/11	0	0.00	2	12.30	12.20	-2	837	-0.24%
2021/11/09	0	0.00	2	12.10	12.05	-2	820	-0.24%
2021/11/08	0	0.00	3	12.00	12.10	-3	827	-0.36%
2021/11/03	0	0.00	13	12.10	11.95	-13	815	-1.59%
2021/11/02	0	0.00	27	12.00	11.90	-27	809	-3.33%
2021/11/01	0	0.00	2	12.10	12.10	-2	795	-0.25%
2021/10/26	0	0.00	2	11.50	11.40	-2	740	-0.27%
2021/10/20	2	11.43	0	0.00	11.30	2	783	0.26%
2021/10/15	0	0.00	2	11.40	11.30	-2	829	-0.24%
2021/10/14	0	0.00	27	11.55	11.40	-27	829	-3.25%
2021/10/13	0	0.00	88	11.35	11.45	-88	832	-10.57%
2021/10/06	0	10.50	0	0.00	10.40	0	802	0.00%
2021/09/08	10	10.30	0	0.00	10.15	10	1,028	0.97%
2021/09/07	5	10.35	0	0.00	10.40	5	1,037	0.48%
2021/08/24	0	10.55	0	0.00	10.50	0	1,220	0.00%
2021/08/23	0	0.00	11	10.43	10.55	-11	1,266	-0.87%
2021/08/20	0	0.00	7	10.31	10.20	-7	1,308	-0.53%
2021/08/19	0	0.00	2	10.25	10.30	-2	1,370	-0.15%
2021/08/18	0	0.00	10	10.46	10.50	-10	1,479	-0.68%
2021/08/17	2	10.40	2	10.35	10.40	0	1,506	0.00%
2021/08/16	4	10.74	0	0.00	10.65	4	1,518	0.26%
2021/08/13	18	10.91	0	0.00	10.80	18	1,519	1.18%
2021/08/12	14	11.18	0	0.00	11.15	14	1,520	0.92%
2021/08/11	3	11.63	0	0.00	11.50	3	1,533	0.20%
2021/08/10	1	11.65	0	0.00	11.65	1	1,568	0.06%
2021/07/28	0	0.00	9	11.84	11.90	-9	2,124	-0.42%
2021/07/27	0	0.00	3	12.28	12.10	-3	2,195	-0.14%
2021/07/26	3	12.00	13	12.25	12.25	-10	2,252	-0.44%
2021/07/23	1	11.90	10	11.92	11.95	-9	2,278	-0.39%
2021/07/22	2	11.75	0	0.00	11.75	2	2,326	0.09%
2021/07/21	12	11.95	0	0.00	11.70	12	2,378	0.50%
2021/07/20	14	12.00	5	12.20	12.00	9	2,407	0.37%
2021/07/19	2	12.05	4	12.08	12.05	-2	2,455	-0.08%
2021/07/16	5	12.05	0	0.00	12.05	5	2,549	0.20%
2021/07/15	11	12.05	0	0.00	12.15	11	2,607	0.42%
2021/07/14	6	12.08	3	12.05	12.00	3	2,699	0.11%
2021/07/13	8	12.30	0	0.00	12.15	8	2,913	0.27%
2021/07/12	0	0.00	8	12.41	12.55	-8	2,946	-0.27%
2021/07/09	5	12.05	0	0.00	11.95	5	2,926	0.17%
2021/07/07	0	0.00	3	12.22	12.25	-3	3,143	-0.10%
2021/07/06	0	0.00	5	12.20	12.15	-5	3,256	-0.15%
2021/07/05	0	0.00	2.1	12.14	12.15	-2.1	3,328	-0.06%
2021/07/02	5	11.97	0.1	12.10	12.00	4.9	3,463	0.14%
2021/07/01	3	11.95	0.3	12.25	12.00	2.7	3,641	0.08%
2021/06/30	2	11.95	0	0.00	12.20	2	3,673	0.05%
2021/06/29	4	12.03	10	12.05	11.90	-6	3,720	-0.16%
2021/06/28	2	12.15	1	12.25	12.10	1	3,739	0.03%
2021/06/24	0	0.00	4	12.33	12.30	-4	3,973	-0.10%
2021/06/21	2	12.40	0	0.00	12.30	2	4,139	0.05%
2021/06/18	0	0.00	6	12.75	12.75	-6	4,421	-0.14%
2021/06/15	0	0.00	2	12.90	12.95	-2	4,999	-0.04%
2021/06/11	2	13.10	0	0.00	12.95	2	5,117	0.04%
2021/06/09	10	12.70	3	13.00	12.80	7	5,114	0.14%
2021/06/08	0	0.00	20	12.75	12.75	-20	5,111	-0.39%
2021/06/07	0	0.00	6	12.67	12.70	-6	5,113	-0.12%
2021/06/04	0	0.00	1	13.00	12.90	-1	5,102	-0.02%
2021/06/03	0	0.00	2	13.25	13.05	-2	5,096	-0.04%
2021/06/02	6	13.20	0	0.00	13.00	6	5,089	0.12%
2021/06/01	6	12.90	15	13.13	13.20	-9	5,080	-0.18%
2021/05/31	16	12.95	4	13.15	12.90	12	5,058	0.24%
2021/05/28	0	0.00	1	13.30	13.15	-1	5,020	-0.02%
2021/05/27	1	12.95	0	0.00	12.90	1	4,992	0.02%
2021/05/26	1	13.20	40	13.09	13.25	-39	4,940	-0.79%
2021/05/25	0	0.00	18	12.20	12.25	-18	4,848	-0.37%
2021/05/24	0	0.00	6	11.83	11.95	-6	4,842	-0.12%
2021/05/21	0	11.70	2	11.85	11.70	-2	4,853	-0.04%
2021/05/20	10	11.50	3	11.67	11.45	7	4,884	0.14%
2021/05/19	1	11.55	10	11.75	11.70	-9	4,880	-0.18%
2021/05/18	4	11.20	16	11.45	11.85	-12	4,881	-0.25%
2021/05/17	5	10.80	0	0.00	10.80	5	4,852	0.10%
2021/05/14	17	12.53	17	12.06	11.90	0	4,802	0.00%
2021/05/13	2	11.75	2	11.10	12.25	0	4,726	0.00%
2021/05/12	6	11.91	0	0.00	11.80	6	4,666	0.13%
2021/05/11	23	13.45	1	13.60	13.00	22	4,585	0.48%
2021/05/10	20	13.70	30	14.07	14.05	-10	4,508	-0.22%
2021/05/07	1	13.15	22	13.45	13.45	-21	4,449	-0.47%
2021/05/06	25	12.86	24	13.09	13.15	1	4,442	0.02%
2021/05/05	7	12.94	5	12.96	12.90	2	4,423	0.05%
2021/05/04	13	13.51	0	0.00	12.75	13	4,451	0.29%
2021/05/03	17	13.90	8	14.10	13.65	9	4,396	0.20%
2021/04/29	0	0.00	4	14.59	14.25	-4	4,354	-0.09%
2021/04/28	3	14.32	6	14.25	14.45	-3	4,328	-0.07%
2021/04/27	1	14.50	16	14.59	14.50	-15	4,320	-0.35%
2021/04/26	0	0.00	2	14.58	14.40	-2	4,278	-0.05%
2021/04/23	14	14.29	2	14.33	14.35	12	4,232	0.28%
2021/04/22	35	14.38	1	14.60	14.00	34	4,220	0.81%
2021/04/21	52.9	14.57	2	14.63	14.55	50.9	4,150	1.23%
2021/04/20	28	14.76	0	0.00	14.85	28	4,164	0.67%
2021/04/19	5	15.00	56	14.91	15.10	-51	4,136	-1.23%
2021/04/16	13	14.05	9	14.13	14.35	4	3,937	0.10%
2021/04/15	3	14.02	22	13.96	14.05	-19	3,908	-0.49%
2021/04/14	18.1	13.81	15	13.99	14.00	3.1	3,919	0.08%
2021/04/13	17	14.35	0	0.00	14.15	17	3,905	0.44%
2021/04/12	0	0.00	15	14.25	14.70	-15	3,861	-0.39%
2021/04/08	10	14.49	1	14.65	14.40	9	3,830	0.24%
2021/04/07	5	13.80	4	14.01	14.75	1	3,766	0.03%
2021/04/06	9	13.68	0	0.00	13.65	9	3,785	0.24%
2021/04/01	6	13.69	2	13.65	13.60	4	4,140	0.10%
2021/03/31	7	13.83	0	0.00	13.80	7	4,304	0.16%
2021/03/30	2	13.78	0	0.00	13.80	2	4,279	0.05%
2021/03/29	5	14.12	5	13.95	13.90	0	4,259	0.00%
2021/03/26	2	13.94	11	13.88	13.95	-9	4,131	-0.22%
2021/03/25	0.2	13.80	2	13.18	13.05	-1.8	4,124	-0.04%
2021/03/24	7	13.38	2	12.85	13.35	5	4,184	0.12%
2021/03/23	14	13.21	3	13.48	13.10	11	4,180	0.26%
2021/03/22	10	13.47	76	13.91	14.10	-66	3,908	-1.69%
2021/03/19	14	12.61	4	12.43	12.85	10	3,546	0.28%
2021/03/18	0	0.00	10	12.30	12.30	-10	3,497	-0.29%
2021/03/17	11	12.55	1	12.05	12.50	10	3,543	0.28%
2021/03/15	2	11.55	0	0.00	11.55	2	3,916	0.05%
2021/03/12	0	0.00	1	11.45	11.45	-1	4,020	-0.02%
2021/03/10	6	11.35	0	0.00	11.30	6	4,058	0.15%
2021/03/08	0	0.00	1	11.70	11.45	-1	4,202	-0.02%
2021/02/26	0	0.00	12	11.90	11.85	-12	4,289	-0.28%
2021/02/18	0	0.00	1	11.50	11.85	-1	4,262	-0.02%
2021/02/03	1	11.50	1	11.70	11.50	0	4,258	0.00%
2021/02/02	0	0.00	1	11.30	11.40	-1	4,244	-0.02%
2021/01/27	0	0.00	1	11.85	11.80	-1	4,178	-0.02%
2021/01/26	0	0.00	3	12.07	11.80	-3	4,159	-0.07%
2021/01/25	3	11.15	1	11.65	11.40	2	4,095	0.05%
2021/01/20	4	11.21	0	0.00	11.05	4	4,009	0.10%
2021/01/19	2	11.80	0	0.00	11.85	2	3,966	0.05%
2021/01/18	4	11.79	0	0.00	11.90	4	3,955	0.10%
2021/01/15	6	11.92	0	0.00	11.80	6	3,974	0.15%
2021/01/14	2	12.35	2	12.30	12.30	0	3,981	0.00%
2021/01/13	9	12.87	5	13.00	12.70	4	3,945	0.10%
2021/01/12	3	12.18	14	12.06	12.65	-11	3,857	-0.29%
2021/01/11	2	11.95	3	12.10	12.15	-1	3,791	-0.03%
2021/01/07	9	11.86	0	0.00	12.05	9	3,730	0.24%
2021/01/06	11	12.34	3	12.45	11.90	8	3,686	0.22%
2021/01/05	1	12.60	3	12.80	12.65	-2	3,585	-0.06%
2021/01/04	0	0.00	7	13.23	13.10	-7	3,512	-0.20%
2020/12/31	0	0.00	1	13.05	13.20	-1	3,432	-0.03%
2020/12/30	2	12.98	2	13.03	12.90	0	3,356	0.00%
2020/12/29	3	13.18	2	13.20	13.20	1	3,275	0.03%
2020/12/28	20	13.20	15	13.28	13.55	5	3,069	0.16%
2020/12/25	6	12.20	7	12.35	12.35	-1	2,664	-0.04%
2020/12/24	0	0.00	10	11.30	11.25	-10	2,433	-0.41%
2020/12/23	0	0.00	10	11.30	11.20	-10	2,415	-0.41%
2020/12/18	0	0.00	1	11.85	11.85	-1	2,268	-0.04%
2020/12/17	1	11.70	0	0.00	11.70	1	2,167	0.05%
2020/12/14	1	11.80	0	0.00	11.65	1	2,065	0.05%
2020/12/11	20	11.68	0	0.00	11.40	20	2,005	1.00%
2020/12/10	13	11.87	3	11.90	12.00	10	1,874	0.53%
2020/12/09	3	11.40	8	11.23	11.85	-5	1,612	-0.31%
2020/12/08	0	0.00	12	10.25	10.80	-12	1,382	-0.87%
2020/12/04	0	0.00	1	10.00	9.98	-1	1,260	-0.08%
2020/12/03	2	10.00	0	0.00	9.95	2	1,269	0.16%
2020/12/02	10	10.35	10	9.99	10.20	0	1,232	0.00%
2020/11/27	0	0.00	35	9.65	9.64	-35	1,048	-3.34%
2020/11/13	0	0.00	7	9.20	9.35	-7	927	-0.75%
2020/11/10	0	0.00	2	9.00	9.04	-2	1,002	-0.20%
2020/11/04	0	0.00	1	8.95	8.91	-1	1,029	-0.10%
2020/10/23	2	9.30	0	0.00	9.15	2	1,137	0.18%
2020/10/22	0	0.00	6	9.41	9.42	-6	1,115	-0.54%
2020/10/19	0	0.00	5	8.87	8.85	-5	1,078	-0.46%
2020/10/12	5	8.87	0	0.00	8.78	5	1,098	0.45%
2020/10/08	0	0.00	3	8.92	8.94	-3	1,108	-0.27%
2020/09/24	1	9.06	0	0.00	9.10	1	1,205	0.08%
2020/09/18	0	0.00	1	9.31	9.45	-1	1,395	-0.07%
2020/09/11	3	9.25	0	0.00	9.19	3	1,390	0.22%
2020/09/07	0	0.00	6	9.37	9.36	-6	1,327	-0.45%
2020/08/28	5	9.18	0	0.00	9.21	5	1,413	0.35%
2020/08/27	0	0.00	2	9.28	9.26	-2	1,412	-0.14%
2020/08/20	2	9.13	0	0.00	9.00	2	1,409	0.14%
2020/08/19	1	9.55	0	0.00	9.44	1	1,387	0.07%
2020/08/18	10	9.79	0	0.00	9.72	10	1,366	0.73%
2020/08/17	0	0.00	2	9.36	9.50	-2	1,294	-0.15%
2020/08/12	1	8.99	0	0.00	8.98	1	1,282	0.08%
2020/08/11	1	9.13	0	0.00	9.11	1	1,293	0.08%
2020/08/10	0	0.00	1	9.24	9.23	-1	1,289	-0.08%
2020/08/07	0	0.00	2	9.23	9.22	-2	1,298	-0.15%
2020/07/31	3	9.50	0	0.00	9.48	3	1,310	0.23%
2020/07/30	0	0.00	1	9.60	9.65	-1	1,308	-0.08%
2020/07/28	1	9.06	0	0.00	8.95	1	1,255	0.08%
2020/07/17	2	9.34	0	0.00	9.34	2	1,331	0.15%
2020/07/10	2	9.83	0	0.00	9.80	2	1,503	0.13%
2020/07/09	2	10.15	0	0.00	10.05	2	1,495	0.13%
2020/07/07	0	0.00	7	10.16	10.10	-7	1,465	-0.48%
2020/07/02	0	0.00	1	10.10	10.15	-1	1,448	-0.07%
2020/07/01	7	10.49	1	10.45	10.40	6	1,421	0.42%
2020/06/30	2	10.10	0	0.00	9.90	2	1,334	0.15%
2020/06/23	1	9.23	0	0.00	9.22	1	1,235	0.08%
2020/06/22	0	0.00	7	9.29	9.26	-7	1,236	-0.57%
2020/06/12	10	9.29	0	0.00	9.29	10	1,316	0.76%
2020/06/11	3	9.51	0	0.00	9.52	3	1,329	0.23%
2020/06/08	1	10.05	0	0.00	9.99	1	1,403	0.07%
2020/06/05	0	0.00	3	10.35	10.25	-3	1,390	-0.22%
2020/06/01	0	0.00	3	9.54	9.53	-3	1,367	-0.22%
2020/05/28	5	9.55	0	0.00	9.43	5	1,379	0.36%
2020/05/26	0	0.00	1	9.63	9.62	-1	1,394	-0.07%
2020/05/19	2	10.00	0	0.00	9.95	2	1,410	0.14%
2020/05/15	10	9.62	0	0.00	9.62	10	1,360	0.73%
2020/05/13	2	9.76	0	0.00	9.99	2	1,359	0.15%
2020/05/11	0	0.00	384	9.77	9.90	-384	1,359	-28.25%	大賣/鉅額交易
2020/05/04	1	9.92	0	0.00	9.90	1	1,394	0.07%
2020/04/30	0	0.00	25	10.40	10.15	-25	1,400	-1.78%
2020/04/29	0	0.00	1	10.20	10.40	-1	1,407	-0.07%
2020/04/24	22	9.60	0	0.00	9.51	22	1,442	1.52%
2020/04/23	0	0.00	1	9.70	9.64	-1	1,549	-0.06%
2020/04/22	3	9.51	0	0.00	9.75	3	1,576	0.19%
2020/04/21	1	9.61	0	0.00	9.60	1	1,569	0.06%
2020/04/17	4	10.04	0	0.00	9.81	4	1,546	0.26%
2020/04/16	0	0.00	1	9.86	9.86	-1	1,494	-0.07%
2020/04/15	0	0.00	1	8.97	8.97	-1	1,432	-0.07%
2020/04/13	0	8.27	0	0.00	8.09	0	1,411	0.00%
2020/04/07	0	0.00	1	7.89	7.91	-1	1,418	-0.07%
2020/03/13	0	0.00	23	7.44	7.55	-23	1,343	-1.71%
2020/03/12	0	0.00	21	8.40	8.12	-21	1,300	-1.61%
2020/02/20	1	10.85	0	0.00	10.90	1	1,535	0.07%
2020/02/19	0	0.00	2	10.90	10.80	-2	1,539	-0.13%
2020/02/11	8	11.06	1	11.10	11.25	7	1,566	0.45%
2020/02/10	30	10.50	0	0.00	11.25	30	1,596	1.88%
2020/02/07	10	10.65	0	0.00	10.65	10	1,712	0.58%
2020/02/04	1	10.45	1	10.70	10.80	0	1,701	0.00%
2020/01/31	3	11.25	1	11.50	11.25	2	1,657	0.12%
2020/01/30	1	11.25	7	11.25	11.40	-6	1,648	-0.36%
2020/01/20	0	0.00	1	12.55	12.35	-1	1,590	-0.06%
2020/01/17	1	12.75	3	12.70	12.65	-2	1,584	-0.13%
2020/01/16	0	0.00	2	12.45	12.45	-2	1,477	-0.14%
2020/01/15	10	12.20	0	0.00	12.20	10	1,450	0.69%
2020/01/13	0	0.00	2	12.25	12.30	-2	1,455	-0.14%
2020/01/09	1	12.20	1	11.95	12.20	0	1,450	0.00%
2020/01/08	4	12.01	0	0.00	12.00	4	1,447	0.28%
2020/01/02	0	0.00	1	12.20	12.30	-1	1,692	-0.06%
2019/12/27	1	12.30	0	0.00	12.45	1	1,685	0.06%
2019/12/26	0	0.00	1	12.15	12.25	-1	1,659	-0.06%
2019/12/25	1	12.30	0	0.00	12.10	1	1,661	0.06%
2019/12/20	0	0.00	1	12.15	12.05	-1	1,684	-0.06%
2019/12/19	1	12.25	1	12.15	12.15	0	1,683	0.00%
2019/12/18	1	12.20	0	0.00	12.25	1	1,676	0.06%
2019/12/17	2	12.30	0	0.00	12.20	2	1,678	0.12%
2019/12/16	0	0.00	1	12.35	12.20	-1	1,675	-0.06%
2019/12/11	11	12.20	0	0.00	12.15	11	1,650	0.67%
2019/12/06	0	0.00	8	12.45	12.40	-8	1,629	-0.49%
2019/12/05	0	0.00	1	12.50	12.50	-1	1,626	-0.06%
2019/12/04	0	0.00	10	12.50	12.50	-10	1,630	-0.61%
2019/12/02	0	0.00	1	12.70	12.80	-1	1,687	-0.06%
2019/11/28	1	12.80	0	0.00	12.60	1	1,649	0.06%
2019/11/27	11	12.76	4	12.86	12.85	7	1,610	0.43%
2019/11/26	1	12.55	1	12.40	12.35	0	1,508	0.00%
2019/11/25	0	0.00	8	12.34	12.65	-8	1,444	-0.55%
2019/11/22	0	0.00	1	11.95	11.90	-1	1,376	-0.07%
2019/11/21	1	12.10	0	0.00	12.05	1	1,378	0.07%
2019/11/20	6	12.02	0	0.00	12.10	6	1,380	0.43%
2019/11/14	10	11.90	0	0.00	11.85	10	1,374	0.73%
2019/11/12	0	0.00	1	12.05	12.05	-1	1,365	-0.07%
2019/11/11	0	0.00	1	11.95	11.95	-1	1,365	-0.07%
2019/11/07	3	12.45	1	12.55	12.45	2	1,342	0.15%
2019/11/06	3	12.37	8	12.69	13.00	-5	1,290	-0.39%
2019/11/05	0	0.00	2	12.05	11.95	-2	1,154	-0.17%
2019/11/04	1	11.90	0	0.00	11.95	1	1,168	0.09%
2019/11/01	1	11.95	0	0.00	11.90	1	1,177	0.08%
2019/10/30	0	0.00	8	11.95	11.95	-8	1,200	-0.67%
2019/10/29	9	11.91	0	0.00	11.90	9	1,210	0.74%
2019/10/25	1	12.00	0	0.00	12.00	1	1,266	0.08%
2019/10/24	0	0.00	2	12.30	12.25	-2	1,276	-0.16%
2019/10/23	3	12.25	0	0.00	12.25	3	1,341	0.22%
2019/10/22	0	0.00	2	12.33	12.25	-2	1,554	-0.13%
2019/10/21	1	12.45	1	12.65	12.40	0	1,740	0.00%
2019/10/16	2	12.38	0	0.00	12.20	2	1,738	0.12%
2019/10/15	0	0.00	4	12.60	12.30	-4	1,736	-0.23%
2019/10/14	1	12.55	4	12.76	12.50	-3	1,731	-0.17%
2019/10/09	21	12.54	3	12.73	12.80	18	1,682	1.07%
2019/10/08	0	0.00	6	12.08	12.15	-6	1,540	-0.39%
2019/10/07	2	11.55	0	0.00	11.55	2	1,529	0.13%
2019/09/27	1	11.70	0	0.00	11.70	1	1,554	0.06%
2019/09/26	2	11.85	1	12.20	11.80	1	1,555	0.06%
2019/09/25	0	0.00	1	12.25	12.15	-1	1,541	-0.06%
2019/09/24	1	12.40	1	12.40	12.35	0	1,545	0.00%
2019/09/20	2	12.30	0	0.00	12.25	2	1,556	0.13%
2019/09/16	2	12.15	1	12.45	12.15	1	1,562	0.06%
2019/09/12	1	12.45	0	0.00	12.45	1	1,566	0.06%
2019/09/10	0	0.00	1	12.45	12.40	-1	1,563	-0.06%
2019/09/09	6	12.42	2	12.45	12.50	4	1,557	0.26%
2019/09/06	3	12.42	0	0.00	12.40	3	1,560	0.19%
2019/09/05	0	0.00	1	12.55	12.50	-1	1,568	-0.06%
2019/09/04	7	12.43	4	12.45	12.70	3	1,545	0.19%
2019/09/03	1	11.95	0	0.00	12.00	1	1,499	0.07%
2019/09/02	0	0.00	1	12.10	12.15	-1	1,503	-0.07%
2019/08/30	0	0.00	2	11.80	11.80	-2	1,493	-0.13%
2019/08/26	2	11.68	0	0.00	11.70	2	1,594	0.13%
2019/08/23	5	11.85	0	0.00	11.85	5	1,623	0.31%
2019/08/20	0	0.00	0.5	11.95	12.00	-0.5	1,688	-0.03%
2019/08/16	0	0.00	30	11.65	11.80	-30	1,676	-1.79%
2019/08/08	0	0.00	3	11.75	11.80	-3	1,667	-0.18%
2019/08/05	6	11.85	1	11.85	11.80	5	1,656	0.30%
2019/08/02	3	12.07	1	12.10	12.15	2	1,649	0.12%
2019/07/31	1	12.50	0	0.00	12.65	1	1,641	0.06%
2019/07/30	40	12.68	1	12.55	12.45	39	1,631	2.39%
2019/07/29	4	12.93	0	0.00	12.85	4	1,608	0.25%
2019/07/26	2	13.15	0	0.00	13.15	2	1,571	0.13%
2019/07/25	2	13.18	1	13.10	13.15	1	1,544	0.06%
2019/07/24	3	13.75	0	0.00	13.60	3	1,482	0.20%
2019/07/23	3	13.00	48	13.11	13.20	-45	1,278	-3.52%
2019/07/19	0	0.00	29	11.95	11.80	-29	1,103	-2.63%
2019/07/18	10	11.85	1	12.15	11.85	9	1,116	0.81%
2019/07/17	30	12.05	0	0.00	12.10	30	1,109	2.70%
2019/07/16	3	12.30	23	12.35	12.30	-20	1,106	-1.81%
2019/07/15	1	12.10	1	12.05	12.20	0	1,094	0.00%
2019/07/12	2	12.03	0	0.00	12.00	2	1,089	0.18%
2019/07/11	20	11.80	15	11.85	12.00	5	1,097	0.46%
2019/07/09	1	12.00	1	12.05	11.90	0	1,119	0.00%
2019/07/05	1	12.15	0	0.00	12.20	1	1,196	0.08%
2019/07/01	0	0.00	30	12.00	11.85	-30	1,302	-2.30%
2019/06/28	0	0.00	2	12.00	11.90	-2	1,322	-0.15%
2019/06/26	0	0.00	1	11.55	11.50	-1	1,403	-0.07%
2019/06/25	5	11.62	0	0.00	11.60	5	1,420	0.35%
2019/06/24	30	11.70	0	0.00	11.85	30	1,435	2.09%
2019/06/13	0	0.00	31	11.91	12.20	-31	1,915	-1.62%
2019/06/11	31	11.75	0	0.00	11.85	31	1,998	1.55%
2019/06/10	0	0.00	30	12.15	12.15	-30	2,212	-1.36%
2019/06/06	30	12.10	0	0.00	11.95	30	2,302	1.30%
2019/06/04	0	0.00	30	12.35	12.10	-30	2,376	-1.26%
2019/06/03	30	12.00	0	0.00	12.25	30	2,389	1.26%
2019/05/31	0	0.00	30	12.43	12.50	-30	2,381	-1.26%
2019/05/30	28	11.80	30	12.00	11.80	-2	2,339	-0.09%
2019/05/29	61	11.98	33	11.05	12.10	28	2,382	1.18%
2019/05/28	30	10.70	30	10.70	11.00	0	2,364	0.00%
2019/05/27	30	10.72	30	10.95	10.60	0	2,405	0.00%
2019/05/24	0	0.00	30	11.00	10.90	-30	2,470	-1.21%
2019/05/21	19	10.85	0	0.00	11.10	19	3,107	0.61%
2019/05/20	0	0.00	22	10.95	10.85	-22	3,233	-0.68%
2019/05/16	30	11.35	0	0.00	11.25	30	3,741	0.80%
2019/05/15	0	0.00	30	11.55	11.45	-30	4,335	-0.69%
2019/05/10	30	11.25	30	11.35	11.30	0	4,461	0.00%
2019/05/09	36	11.51	0	0.00	11.30	36	4,471	0.81%
2019/05/08	32	11.70	0	0.00	11.65	32	4,487	0.71%
2019/05/07	0	0.00	62	11.88	11.85	-62	4,497	-1.38%
2019/04/30	0	0.00	31	11.71	11.95	-31	4,589	-0.68%
2019/04/29	33	11.84	31	12.05	11.75	2	4,624	0.04%
2019/04/26	30	12.20	4	12.05	12.05	26	4,618	0.56%
2019/04/25	1	12.35	30	12.40	12.30	-29	4,622	-0.63%
2019/04/24	3	12.70	10	12.50	12.50	-7	4,648	-0.15%
2019/04/23	1	12.85	0	0.00	12.80	1	4,643	0.02%
2019/04/18	33	12.91	0.5	13.00	12.90	32.5	4,800	0.68%
2019/04/17	2	13.30	0	0.00	13.20	2	4,889	0.04%
2019/04/15	1	13.15	31	13.11	13.40	-30	4,931	-0.61%
2019/04/12	0	0.00	52	13.05	13.00	-52	4,927	-1.06%
2019/04/11	32	13.10	12	13.33	13.15	20	4,925	0.41%
2019/04/10	6	13.55	1	13.60	13.50	5	4,916	0.10%
2019/04/09	3	13.65	0	0.00	13.60	3	4,917	0.06%
2019/04/08	11	13.63	1	13.55	13.55	10	4,869	0.21%
2019/04/03	1	13.45	30	13.45	13.35	-29	4,850	-0.60%
2019/04/02	30	13.50	32	13.60	13.35	-2	4,895	-0.04%
2019/04/01	15	13.60	3	13.60	13.55	12	4,882	0.25%
2019/03/28	30	13.25	0	0.00	13.15	30	4,824	0.62%
2019/03/27	0	0.00	3	13.40	13.40	-3	4,819	-0.06%
2019/03/26	6	13.38	5	13.45	13.45	1	4,811	0.02%
2019/03/25	6	13.08	15	13.15	13.05	-9	4,727	-0.19%
2019/03/22	3	14.10	10	13.90	13.70	-7	4,668	-0.15%
2019/03/21	32	13.95	0	13.90	13.85	32	4,603	0.69%
2019/03/20	43	13.96	41	14.02	13.90	2	4,620	0.04%
2019/03/18	38	13.84	0	0.00	13.65	38	4,521	0.84%
2019/03/15	8	13.75	0	0.00	13.75	8	4,508	0.18%
2019/03/14	1	13.55	0	0.00	13.55	1	4,478	0.02%
2019/03/13	14	13.99	0	0.00	13.55	14	4,484	0.31%
2019/03/12	0	0.00	10	13.80	13.85	-10	4,278	-0.23%
2019/03/11	2	13.65	3	13.47	13.50	-1	4,215	-0.02%
2019/03/08	1	13.35	0	0.00	13.35	1	4,270	0.02%
2019/03/07	0	0.00	1	13.35	13.35	-1	4,495	-0.02%
2019/03/06	13	13.55	0	0.00	13.50	13	4,560	0.29%
2019/03/05	2	13.68	0	0.00	13.60	2	4,592	0.04%
2019/03/04	1	13.75	1	13.90	13.75	0	4,615	0.00%
2019/02/27	2	13.40	0	0.00	13.40	2	4,559	0.04%
2019/02/26	10	13.75	4	13.75	13.60	6	4,549	0.13%
2019/02/25	8	13.68	0	0.00	13.75	8	4,624	0.17%
2019/02/22	2	14.00	7	13.90	13.90	-5	4,631	-0.11%
2019/02/21	42	14.08	46.1	14.30	14.20	-4.1	4,791	-0.09%
2019/02/20	110	13.49	13.1	13.61	13.80	96.9	4,419	2.19%	大買/
2019/02/19	1	13.65	0.3	13.40	13.40	0.7	4,383	0.02%
2019/02/18	8	13.33	0	0.00	13.30	8	4,282	0.19%
2019/02/15	11	13.37	1	13.45	13.50	10	4,257	0.23%
2019/02/14	11	12.57	231	13.00	13.30	-220	3,899	-5.64%	大賣/鉅額交易
2019/02/13	3	11.95	1	12.10	12.10	2	3,326	0.06%
2019/02/12	30	11.75	7	11.81	11.85	23	3,301	0.70%
2019/02/11	17	11.85	2	11.80	11.60	15	3,355	0.45%
2019/01/30	2	11.50	8	11.60	11.60	-6	3,357	-0.18%
2019/01/29	3	11.63	1	11.75	11.65	2	3,475	0.06%
2019/01/28	1	12.00	0	0.00	12.00	1	3,462	0.03%
2019/01/25	71	12.01	0	0.00	11.95	71	3,530	2.01%
2019/01/23	0	0.00	1	11.95	11.95	-1	3,627	-0.03%
2019/01/22	1	11.95	0	0.00	11.80	1	3,580	0.03%
2019/01/15	0	0.00	7	11.95	12.00	-7	3,741	-0.19%
2019/01/10	100	12.28	21	12.20	12.15	79	3,805	2.08%
2019/01/09	1	12.20	0	0.00	12.10	1	3,700	0.03%
2019/01/08	19	11.85	6	11.74	11.95	13	3,617	0.36%
2019/01/02	1	11.40	0	0.00	11.40	1	3,756	0.03%
2018/12/28	5	11.10	0	0.00	11.20	5	3,732	0.13%
2018/12/27	0	0.00	7	11.16	11.15	-7	3,805	-0.18%
2018/12/24	0	0.00	1	11.10	11.25	-1	3,960	-0.03%
2018/12/14	2	11.73	2	11.78	11.70	0	4,984	0.00%
2018/12/13	2	11.98	0	0.00	11.90	2	4,992	0.04%
2018/12/11	2	11.70	1	11.90	11.50	1	4,952	0.02%
2018/12/07	1	11.75	1	11.85	11.80	0	5,337	0.00%
2018/12/06	0	0.00	6	11.50	11.45	-6	5,373	-0.11%
2018/12/05	0	0.00	1	12.10	12.25	-1	5,403	-0.02%
2018/12/04	0	0.00	9	12.55	12.45	-9	5,557	-0.16%
2018/11/30	3	12.50	7	12.54	12.10	-4	5,737	-0.07%
2018/11/29	1	12.40	4	12.41	12.55	-3	5,547	-0.05%
2018/11/28	3	12.15	1	12.10	12.15	2	5,492	0.04%
2018/11/27	1	11.90	1	11.80	11.85	0	5,488	0.00%
2018/11/26	1	11.80	0	0.00	11.60	1	5,495	0.02%
2018/11/22	13	12.25	1	12.40	11.70	12	5,509	0.22%
2018/11/21	2	11.85	0	0.00	12.00	2	5,440	0.04%
2018/11/20	13	12.03	6	12.05	12.15	7	5,402	0.13%
2018/11/19	0	0.00	8	11.45	11.60	-8	5,232	-0.15%
2018/11/16	0	0.00	3	11.40	11.25	-3	5,282	-0.06%
2018/11/15	0	0.00	1	11.05	11.20	-1	5,284	-0.02%
2018/11/14	2	11.00	1	11.20	11.00	1	5,706	0.02%
2018/11/13	0	0.00	1	10.50	10.75	-1	5,712	-0.02%
2018/11/12	1	10.90	1	10.90	10.75	0	5,819	0.00%
2018/11/09	3	11.15	2	11.20	11.00	1	6,495	0.02%
2018/11/08	0	0.00	4	11.28	11.10	-4	6,657	-0.06%
2018/11/07	4	11.25	0	0.00	11.10	4	6,825	0.06%
2018/11/06	4	10.95	4	11.03	11.00	0	7,162	0.00%
2018/11/05	3	10.60	8	10.42	10.50	-5	7,463	-0.07%
2018/11/02	8	10.56	8	10.69	10.60	0	7,525	0.00%
2018/11/01	6	10.40	1	10.45	10.25	5	7,496	0.07%
2018/10/31	6	10.10	15	10.19	10.20	-9	7,509	-0.12%
2018/10/30	10	9.63	1	9.50	9.80	9	7,544	0.12%
2018/10/26	14	9.85	3	9.83	9.60	11	7,602	0.14%
2018/10/25	0	0.00	8	10.40	9.95	-8	7,731	-0.10%
2018/10/24	1	11.10	0	0.00	11.05	1	7,651	0.01%
2018/10/22	1	11.25	3	11.38	11.35	-2	7,663	-0.03%
2018/10/19	0	0.00	1	11.20	11.15	-1	7,666	-0.01%
2018/10/18	1	11.25	1	11.20	11.20	0	7,659	0.00%
2018/10/17	2	11.30	0	0.00	11.10	2	7,625	0.03%
2018/10/16	1	11.25	0	0.00	11.20	1	7,669	0.01%
2018/10/15	2	11.45	7	11.54	11.40	-5	7,714	-0.06%
2018/10/12	5	10.60	0	0.00	11.40	5	7,700	0.06%
2018/10/11	5	11.60	3	11.57	11.55	2	7,646	0.03%
2018/10/09	11	12.91	0	0.00	12.80	11	7,611	0.14%
2018/10/08	0	0.00	1	13.15	13.00	-1	7,590	-0.01%
2018/10/05	4	13.34	5	13.65	12.85	-1	7,612	-0.01%
2018/10/04	3	13.90	0	0.00	13.75	3	7,692	0.04%
2018/10/03	11	14.32	4	14.23	14.00	7	7,693	0.09%
2018/10/02	9	14.52	2	14.58	14.40	7	7,712	0.09%
2018/10/01	3	14.60	11	14.59	14.60	-8	7,767	-0.10%
2018/09/28	10	14.51	53	14.62	14.75	-43	7,659	-0.56%
2018/09/26	7	13.86	4	14.01	13.85	3	7,241	0.04%
2018/09/25	5	13.60	2	13.70	13.65	3	7,153	0.04%
2018/09/21	0	0.00	1	13.10	13.25	-1	7,089	-0.01%
2018/09/18	11	13.41	3	13.35	13.30	8	7,094	0.11%
2018/09/17	12	13.59	10	13.61	13.65	2	7,134	0.03%
2018/09/14	416	13.81	2	13.73	13.85	414	7,143	5.80%	大買/鉅額交易
2018/09/13	2	13.68	12	13.71	13.85	-10	7,001	-0.14%
2018/09/12	4	12.08	2	12.45	12.60	2	6,890	0.03%
2018/09/11	3	12.12	11	12.45	12.50	-8	7,002	-0.11%
2018/09/10	3	12.45	5	12.25	12.00	-2	7,069	-0.03%
2018/09/07	98	13.85	0	0.00	13.30	98	7,256	1.35%
2018/09/06	38	14.36	0	0.00	14.20	38	7,189	0.53%
2018/09/05	52	15.15	45	15.10	15.00	7	7,131	0.10%
2018/09/04	3	15.02	0	0.00	15.00	3	7,254	0.04%
2018/09/03	0	0.00	1	15.30	14.90	-1	7,778	-0.01%
2018/08/31	0	0.00	1	15.25	15.35	-1	8,133	-0.01%
2018/08/28	4	15.48	3	15.38	15.25	1	8,573	0.01%
2018/08/24	0	0.00	1	15.30	15.25	-1	8,703	-0.01%
2018/08/23	0	0.00	7	15.38	15.25	-7	8,753	-0.08%
2018/08/22	1	15.50	252	15.60	15.60	-251	8,874	-2.83%	大賣/鉅額交易
2018/08/21	38	15.69	7	15.74	15.95	31	8,914	0.35%
2018/08/20	1	15.00	0	0.00	15.20	1	8,707	0.01%
2018/08/17	11	15.55	7	15.48	15.30	4	9,062	0.04%
2018/08/16	6	15.63	4	15.79	15.80	2	9,272	0.02%
2018/08/15	11	15.48	0	0.00	15.30	11	8,860	0.12%
2018/08/14	2	15.45	1	15.45	15.65	1	9,143	0.01%
2018/08/13	23	15.05	11	15.09	15.50	12	9,031	0.13%
2018/08/10	11	15.09	13	15.03	15.25	-2	8,692	-0.02%
2018/08/09	3	14.22	2	14.25	14.55	1	8,364	0.01%
2018/08/06	3	14.75	5	14.51	14.40	-2	8,487	-0.02%
2018/08/03	0	0.00	2	14.70	14.60	-2	8,526	-0.02%
2018/08/02	13	14.66	3	15.00	14.65	10	8,586	0.12%
2018/08/01	3	15.00	1	15.00	15.10	2	8,814	0.02%
2018/07/31	0	0.00	2	14.55	14.50	-2	8,818	-0.02%
2018/07/27	0	0.00	1	14.70	14.60	-1	8,867	-0.01%
2018/07/26	0	0.00	2	14.58	14.45	-2	8,972	-0.02%
2018/07/25	0	0.00	1	14.45	14.50	-1	9,023	-0.01%
2018/07/24	1	14.40	0	0.00	14.55	1	9,186	0.01%
2018/07/23	1	13.90	0	0.00	13.90	1	9,185	0.01%
2018/07/20	80	14.65	0	0.00	14.40	80	9,219	0.87%
2018/07/19	55	14.55	0	0.00	14.65	55	9,266	0.59%
2018/07/18	100	14.66	1	14.70	14.50	99	9,384	1.05%
2018/07/17	1	14.40	0	0.00	14.40	1	9,437	0.01%
2018/07/16	0	0.00	3	14.80	14.90	-3	9,511	-0.03%
2018/07/10	3	14.07	2	14.25	14.50	1	9,463	0.01%
2018/07/09	14	14.26	5	14.05	14.00	9	9,512	0.09%
2018/07/06	10	15.24	3	15.63	15.35	7	10,175	0.07%
2018/07/05	4	16.13	1	15.85	15.70	3	10,284	0.03%
2018/07/04	1	16.05	0	0.00	16.00	1	10,408	0.01%
2018/07/03	4	16.10	0	0.00	16.05	4	10,391	0.04%
2018/07/02	3	17.17	13	16.87	16.65	-10	10,387	-0.10%
2018/06/29	50	16.70	0	0.00	16.75	50	10,472	0.48%
2018/06/28	3	16.37	1	16.60	16.50	2	10,652	0.02%
2018/06/27	10	16.70	0	0.00	16.50	10	10,866	0.09%
2018/06/26	6	16.68	2	16.63	16.60	4	10,954	0.04%
2018/06/25	7	17.13	1	17.05	17.05	6	10,964	0.05%
2018/06/22	3	17.43	1	17.75	17.35	2	10,985	0.02%
2018/06/21	11	17.70	10	17.75	17.65	1	10,960	0.01%
2018/06/20	4	18.08	24	18.56	17.80	-20	11,059	-0.18%
2018/06/19	1	18.90	1	18.55	18.35	0	11,059	0.00%
2018/06/15	41	18.83	18	18.80	18.70	23	11,049	0.21%
2018/06/14	2	18.25	2	18.35	18.05	0	10,765	0.00%
2018/06/13	9	18.22	15	18.20	18.10	-6	10,770	-0.06%
2018/06/12	7	18.37	11	18.40	18.25	-4	10,901	-0.04%
2018/06/11	19	19.34	18	19.26	18.95	1	11,008	0.01%
2018/06/08	8	19.10	46	19.04	19.10	-38	10,514	-0.36%
2018/06/07	11	18.43	10	18.51	18.20	1	10,240	0.01%
2018/06/06	40	18.38	27	18.39	18.20	13	10,180	0.13%
2018/06/05	1	17.90	2	18.15	17.85	-1	10,018	-0.01%
2018/06/04	0	0.00	6	18.07	17.90	-6	10,002	-0.06%
2018/06/01	11	17.86	2	17.83	17.85	9	10,038	0.09%
2018/05/31	1	18.00	34	17.74	17.50	-33	10,315	-0.32%
2018/05/30	15	17.79	4	17.76	17.60	11	10,292	0.11%
2018/05/29	5	18.00	12	18.35	17.85	-7	10,147	-0.07%
2018/05/28	18	18.33	4	18.19	18.00	14	10,069	0.14%
2018/05/25	23	18.59	33	18.67	18.10	-10	10,085	-0.10%
2018/05/24	21	17.69	11	18.10	17.75	10	9,745	0.10%
2018/05/23	17	17.58	14	17.31	17.30	3	9,606	0.03%
2018/05/22	27	17.10	28	16.78	17.80	-1	9,825	-0.01%
2018/05/18	20	15.98	0	0.00	15.70	20	9,524	0.21%
2018/05/17	5	15.99	13	16.03	15.95	-8	9,733	-0.08%
2018/05/16	0	0.00	14	15.95	15.85	-14	9,950	-0.14%
2018/05/15	12	16.43	12	16.12	16.10	0	10,144	0.00%
2018/05/14	10	16.70	22	16.58	16.55	-12	10,497	-0.11%
2018/05/11	3	16.52	10	16.30	16.25	-7	10,575	-0.07%
2018/05/10	5	16.27	5	16.44	16.20	0	10,672	0.00%
2018/05/09	20	16.44	5	16.54	16.45	15	10,885	0.14%
2018/05/08	7	16.36	4	16.34	16.35	3	10,992	0.03%
2018/05/07	0	0.00	2	16.15	15.90	-2	11,966	-0.02%
2018/05/04	2	15.80	1	15.80	15.80	1	12,170	0.01%
2018/05/03	13	15.95	5	16.00	15.90	8	12,251	0.07%
2018/05/02	3	15.88	0	0.00	15.85	3	12,249	0.02%
2018/04/30	9	16.12	5	16.07	15.90	4	12,346	0.03%
2018/04/27	0	0.00	1	15.45	15.60	-1	12,556	-0.01%
2018/04/26	15	15.88	30	15.87	15.30	-15	12,713	-0.12%
2018/04/25	12	16.18	11	16.10	16.30	1	12,815	0.01%
2018/04/24	5	16.18	0	0.00	15.85	5	13,156	0.04%
2018/04/23	2	17.05	0	0.00	16.90	2	14,917	0.01%
2018/04/20	21	17.75	0	0.00	17.55	21	15,679	0.13%
2018/04/18	15	17.95	15	17.70	17.75	0	15,798	0.00%
2018/04/17	10	17.55	5	18.05	17.55	5	16,022	0.03%
2018/04/16	2	18.45	12	18.35	18.30	-10	16,093	-0.06%
2018/04/13	19	18.57	12	18.29	18.15	7	16,227	0.04%
2018/04/12	61	19.04	45	18.97	18.50	16	16,365	0.10%
2018/04/11	21	17.80	7	18.29	18.60	14	15,701	0.09%
2018/04/10	5	17.04	29	16.96	16.95	-24	15,752	-0.15%
2018/04/09	0	0.00	1	16.90	16.55	-1	15,993	-0.01%
2018/04/03	1	16.90	3	17.00	17.00	-2	16,127	-0.01%
2018/04/02	0	17.30	3	16.80	16.80	-3	16,570	-0.02%
2018/03/31	11	16.60	0	0.00	16.55	11	17,177	0.06%
2018/03/30	74	17.37	37	17.31	17.10	37	17,208	0.22%
2018/03/29	13	17.78	0	0.00	17.75	13	17,274	0.08%
2018/03/28	6	18.43	2	18.30	18.10	4	17,640	0.02%
2018/03/27	2	18.43	3	18.33	18.40	-1	18,281	-0.01%
2018/03/26	2	18.10	0	0.00	18.15	2	18,534	0.01%
2018/03/23	4	17.30	8	17.54	17.60	-4	19,248	-0.02%
2018/03/22	19	18.33	43	18.33	18.15	-24	20,224	-0.12%
2018/03/21	4	19.13	3	19.15	18.95	1	21,539	0.00%
2018/03/20	22	18.91	0	0.00	18.90	22	22,813	0.10%
2018/03/19	0	0.00	1	19.15	18.95	-1	22,827	0.00%
2018/03/16	5	19.51	14	19.59	19.25	-9	22,807	-0.04%
2018/03/15	9	19.31	3	19.43	19.30	6	22,687	0.03%
2018/03/14	10	18.95	10	18.90	18.90	0	22,511	0.00%
2018/03/13	1	19.30	33	19.06	19.05	-32	22,560	-0.14%
2018/03/12	2	19.00	15	18.88	18.85	-13	22,635	-0.06%
2018/03/09	19	18.97	7	19.21	19.00	12	22,794	0.05%
2018/03/08	14	19.03	14	19.14	19.05	0	22,885	0.00%
2018/03/07	5	18.99	0	0.00	18.85	5	23,098	0.02%
2018/03/06	4	19.70	18	19.85	19.50	-14	23,089	-0.06%
2018/03/05	18	19.24	1	19.15	19.00	17	24,155	0.07%
2018/03/02	5	19.15	7	19.23	19.05	-2	26,818	-0.01%
2018/03/01	0	0.00	2	19.10	19.20	-2	28,230	-0.01%
2018/02/27	41	19.39	47	19.50	19.20	-6	28,890	-0.02%
2018/02/26	4	19.05	1	19.20	18.95	3	30,922	0.01%
2018/02/23	24	19.34	14	19.23	19.25	10	32,310	0.03%
2018/02/22	26	19.32	11	19.16	19.35	15	32,584	0.05%
2018/02/21	4	18.15	2	18.18	18.45	2	32,760	0.01%
2018/02/12	5	17.51	0	0.00	17.45	5	32,731	0.02%
2018/02/09	4	16.86	18	17.06	17.25	-14	32,766	-0.04%
2018/02/08	45	18.04	8	17.95	17.75	37	32,672	0.11%
2018/02/07	33	19.14	12	19.65	18.90	21	32,557	0.06%
2018/02/06	25	19.24	5	19.34	18.85	20	32,463	0.06%
2018/02/05	84	20.69	44	20.82	20.90	40	32,221	0.12%
2018/02/02	3	21.87	3	21.88	21.50	0	32,371	0.00%
2018/02/01	50	21.72	4	21.50	21.40	46	32,749	0.14%
2018/01/31	122	21.64	120	21.89	21.65	2	34,120	0.01%	大買/大賣/
2018/01/30	43	22.06	41	22.11	21.60	2	36,388	0.01%
2018/01/29	76	21.02	55	21.15	21.20	21	37,916	0.06%
2018/01/26	13	20.73	15	20.42	20.35	-2	37,889	-0.01%
2018/01/25	41	20.54	4	20.68	20.30	37	39,433	0.09%
2018/01/24	34	20.86	5	20.94	20.90	29	39,723	0.07%
2018/01/23	45	21.10	38	20.97	20.65	7	39,770	0.02%
2018/01/22	11	20.50	9	20.46	20.50	2	39,783	0.01%
2018/01/19	38	21.11	8	20.98	21.00	30	40,304	0.07%
2018/01/18	22	21.78	55	21.48	20.90	-33	40,401	-0.08%
2018/01/17	104	22.15	166	22.08	21.85	-62	40,078	-0.15%	大買/大賣/
2018/01/16	115	21.06	84	21.24	21.85	31	38,351	0.08%	大買/
2018/01/15	8	19.96	11	20.06	19.90	-3	37,552	-0.01%
2018/01/12	38	20.11	13	19.92	19.90	25	37,450	0.07%
2018/01/11	14	19.90	8	19.95	19.90	6	37,492	0.02%
2018/01/10	4	19.70	6	19.85	19.50	-2	37,260	-0.01%
2018/01/09	21	19.62	6	19.68	19.55	15	37,265	0.04%
2018/01/08	12	20.08	12	20.52	19.95	0	37,090	0.00%
2018/01/05	12	20.75	1	21.00	20.75	11	36,890	0.03%
2018/01/04	11	21.00	4	21.00	20.90	7	36,732	0.02%
2018/01/03	6	21.01	16	21.23	20.85	-10	36,515	-0.03%
2018/01/02	3	20.22	1	20.40	20.35	2	36,121	0.01%