輔信 (2405)-永豐金-敦南券商分點個股進出

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▲5.48%
262人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	0	0.00	0	17.80	17.95	0	11,460	0.00%
2024/04/23	1	17.70	10	17.55	17.50	-9	11,593	-0.08%
2024/04/19	13	18.18	5	18.25	18.05	8	12,123	0.07%
2024/04/18	6	18.87	8	18.86	18.65	-2	12,085	-0.02%
2024/04/17	1	18.45	3	18.67	18.70	-2	12,082	-0.02%
2024/04/16	24	18.36	6	18.80	18.10	18	12,067	0.15%
2024/04/15	17	19.34	6	19.68	19.20	11	11,977	0.09%
2024/04/12	1	19.95	6	19.77	19.95	-5	11,939	-0.04%
2024/04/11	2	19.35	0	0.00	19.50	2	11,835	0.02%
2024/04/10	8	19.70	21	19.70	19.60	-13	11,896	-0.11%
2024/04/09	3	19.23	1	19.25	19.20	2	11,990	0.02%
2024/04/08	42	19.44	1	19.30	19.10	41	12,006	0.34%
2024/04/03	4	18.90	1	19.00	18.85	3	11,959	0.03%
2024/04/02	3	19.27	0	0.00	19.15	3	12,401	0.02%
2024/04/01	3	19.28	0	0.00	19.25	3	13,872	0.02%
2024/03/29	3	19.10	3	19.15	19.10	0	15,061	0.00%
2024/03/28	4	19.33	1	19.25	19.20	3	15,340	0.02%
2024/03/27	5	19.60	6	19.28	19.35	-1	15,290	-0.01%
2024/03/26	16	18.77	2	18.85	18.70	14	15,017	0.09%
2024/03/25	1	19.20	1	19.20	19.20	0	14,966	0.00%
2024/03/22	0	19.12	5	19.09	19.00	-5	14,960	-0.03%
2024/03/21	27	19.80	3	19.97	19.40	24	14,837	0.16%
2024/03/20	9	19.76	19	19.89	20.40	-10	14,056	-0.07%
2024/03/19	3	18.65	8	18.89	18.55	-5	13,657	-0.04%
2024/03/18	4	18.58	17	18.56	18.80	-13	13,687	-0.09%
2024/03/15	27	18.15	0	0.00	18.20	27	13,685	0.20%
2024/03/13	3	18.60	0	0.00	18.50	3	14,020	0.02%
2024/03/11	0	0.00	6	18.97	18.85	-6	14,037	-0.04%
2024/03/08	7	18.64	0	0.00	18.50	7	14,043	0.05%
2024/03/07	19	19.67	14	19.05	19.05	5	14,091	0.04%
2024/03/06	9	19.92	22	19.99	19.90	-13	14,414	-0.09%
2024/03/05	67	20.19	12.1	19.77	19.85	54.9	14,325	0.38%
2024/03/04	11	20.32	10	20.23	20.15	1	14,294	0.01%
2024/03/01	12	20.30	8	20.07	20.05	4	14,364	0.03%
2024/02/29	28	20.49	9	20.68	20.45	19	14,458	0.13%
2024/02/27	10	20.63	15	20.99	20.50	-5	14,422	-0.03%
2024/02/26	54	20.99	80	21.32	21.10	-26	14,292	-0.18%
2024/02/23	24.1	20.43	66	20.49	20.55	-41.9	14,304	-0.29%
2024/02/22	8	19.29	5	19.48	19.30	3	14,664	0.02%
2024/02/21	11.1	18.89	16.1	19.15	19.15	-5	14,812	-0.03%
2024/02/20	91.1	19.44	60.1	19.63	18.80	31	14,974	0.21%
2024/02/19	20	19.38	18	19.38	19.10	2	13,972	0.01%
2024/02/16	2	19.13	74	19.04	18.80	-72	13,595	-0.53%
2024/02/15	1	18.05	37	18.07	18.15	-36	13,208	-0.27%
2024/02/05	13	16.95	1	17.00	16.90	12	12,984	0.09%
2024/02/02	1	17.10	0	0.00	17.15	1	12,984	0.01%
2024/02/01	8	17.18	1	17.20	17.10	7	13,003	0.05%
2024/01/31	27	17.14	0	0.00	17.10	27	13,022	0.21%
2024/01/30	22	17.49	1	17.60	17.35	21	13,018	0.16%
2024/01/29	13	17.36	1	17.45	17.50	12	13,036	0.09%
2024/01/26	3	17.43	0	0.00	17.45	3	13,029	0.02%
2024/01/25	15	17.62	3	17.55	17.55	12	13,033	0.09%
2024/01/24	3	17.82	2	17.85	17.80	1	13,078	0.01%
2024/01/23	1	17.75	2	17.95	17.90	-1	13,110	-0.01%
2024/01/22	3	17.75	2	17.80	17.80	1	13,204	0.01%
2024/01/19	0	0.00	2	17.40	17.30	-2	13,170	-0.02%
2024/01/18	21	17.57	1	17.65	17.40	20	13,357	0.15%
2024/01/17	15	18.02	11	17.72	17.45	4	13,803	0.03%
2024/01/16	22	18.25	22	18.51	17.85	0	14,075	0.00%
2024/01/15	16	17.69	0	0.00	17.95	16	13,580	0.12%
2024/01/11	0	0.00	5	17.70	17.55	-5	13,436	-0.04%
2024/01/10	5	17.55	1	17.50	17.50	4	13,440	0.03%
2024/01/09	15	17.39	20	17.40	17.35	-5	13,398	-0.04%
2024/01/08	0	0.00	5	18.25	17.80	-5	13,353	-0.04%
2024/01/04	9	17.88	3	18.00	17.75	6	13,373	0.05%
2024/01/03	10	18.34	1	18.30	18.20	9	13,360	0.07%
2024/01/02	2	18.15	0	0.00	18.05	2	13,194	0.02%
2023/12/29	2	18.18	4	18.25	18.15	-2	13,213	-0.02%
2023/12/28	111	18.43	119	18.61	18.30	-8	13,146	-0.06%	大買/大賣/
2023/12/27	80.1	19.34	89	19.26	19.05	-8.9	12,781	-0.07%
2023/12/26	150.1	18.75	152.2	18.95	19.15	-2.1	11,542	-0.02%	大買/大賣/
2023/12/25	15	17.17	12	17.40	17.65	3	10,445	0.03%
2023/12/22	17	16.54	0	0.00	16.55	17	10,218	0.17%
2023/12/21	1	16.56	0.2	16.80	16.50	0.8	10,286	0.01%
2023/12/20	1.2	16.62	5	16.65	16.70	-3.8	10,333	-0.04%
2023/12/19	0	0.00	2	16.45	16.45	-2	10,377	-0.02%
2023/12/18	0	0.00	3	16.87	16.80	-3	10,380	-0.03%
2023/12/15	17	17.12	0	0.00	16.90	17	10,494	0.16%
2023/12/14	5	17.35	0	0.00	17.10	5	10,539	0.05%
2023/12/13	5	17.85	12.2	17.82	17.65	-7.2	10,516	-0.07%
2023/12/12	1.1	17.65	0	0.00	17.60	1.1	10,777	0.01%
2023/12/11	2.1	17.72	0	0.00	17.60	2.1	10,894	0.02%
2023/12/08	12.2	17.76	27	17.77	17.80	-14.8	11,010	-0.13%
2023/12/07	10	16.80	1	17.20	17.15	9	11,079	0.08%
2023/12/06	0	0.00	1	16.90	16.90	-1	11,840	-0.01%
2023/12/05	1	16.95	16	16.96	16.90	-15	12,148	-0.12%
2023/12/04	12	17.45	0	0.00	17.20	12	12,084	0.10%
2023/12/01	20	18.02	20	18.05	17.95	0	11,897	0.00%
2023/11/30	6	17.62	12	17.75	17.45	-6	11,403	-0.05%
2023/11/29	1	17.30	1	17.65	17.60	0	11,334	0.00%
2023/11/28	1	17.60	2	17.25	17.25	-1	11,194	-0.01%
2023/11/27	6	17.53	3	17.73	17.30	3	11,000	0.03%
2023/11/24	6	17.29	6	17.35	17.50	0	10,764	0.00%
2023/11/22	28	18.24	60	18.15	17.90	-32	10,301	-0.31%
2023/11/21	109	18.19	110.5	17.98	18.05	-1.5	9,476	-0.02%	大買/大賣/
2023/11/20	8.3	17.03	100	16.76	16.90	-91.8	8,487	-1.08%
2023/11/17	141	16.50	67	16.46	16.55	74	8,165	0.91%	大買/
2023/11/16	1	15.25	0	0.00	15.45	1	7,829	0.01%
2023/11/15	2	15.38	0	0.00	15.25	2	7,844	0.03%
2023/11/13	0	0.00	8	15.20	15.20	-8	7,891	-0.10%
2023/11/10	5	15.40	1	15.25	15.20	4	7,894	0.05%
2023/11/09	0	0.00	1	15.70	15.65	-1	7,868	-0.01%
2023/11/08	5	16.10	0	0.00	16.00	5	7,874	0.06%
2023/11/07	10	16.28	20	16.40	16.35	-10	7,897	-0.13%
2023/11/06	10	16.03	0	0.00	16.15	10	7,935	0.13%
2023/11/03	4	15.88	0	0.00	15.90	4	7,937	0.05%
2023/11/02	0	0.00	2	15.80	15.80	-2	7,987	-0.03%
2023/11/01	15	15.95	7	15.73	15.55	8	8,008	0.10%
2023/10/31	6	16.55	7	16.25	16.25	-1	7,954	-0.01%
2023/10/30	8	16.65	13	16.72	16.50	-5	8,010	-0.06%
2023/10/27	0.5	16.05	3	16.27	16.15	-2.5	7,968	-0.03%
2023/10/26	6	16.85	6	16.81	16.25	0	8,143	0.00%
2023/10/25	43	16.95	28	16.79	16.65	15	8,187	0.18%
2023/10/24	161	16.22	173	16.50	16.75	-12	8,231	-0.15%	大買/大賣/
2023/10/23	12	15.37	0	0.00	15.25	12	9,056	0.13%
2023/10/20	0	0.00	3	14.80	14.75	-3	9,430	-0.03%
2023/10/19	1	14.95	0	0.00	14.90	1	9,702	0.01%
2023/10/18	5	14.95	1	15.00	14.90	4	10,122	0.04%
2023/10/16	2	15.40	2	15.35	15.40	0	11,423	0.00%
2023/10/13	0	0.00	9	15.93	15.75	-9	11,534	-0.08%
2023/10/12	5	16.25	3	16.30	16.20	2	11,490	0.02%
2023/10/11	9	16.41	1	16.85	16.00	8	11,465	0.07%
2023/10/06	2	16.63	30	16.60	16.65	-28	11,430	-0.24%
2023/10/05	10	16.50	10	16.70	16.35	0	11,382	0.00%
2023/10/04	0	0.00	3	16.32	16.45	-3	11,314	-0.03%
2023/10/03	7	16.61	3	16.48	16.25	4	11,322	0.04%
2023/10/02	21	16.62	25	16.62	16.65	-4	11,301	-0.04%
2023/09/28	0	0.00	17	16.12	16.25	-17	11,102	-0.15%
2023/09/27	0	0.00	1	16.20	15.90	-1	11,050	-0.01%
2023/09/26	5	16.19	4	15.85	15.80	1	11,060	0.01%
2023/09/25	3	16.05	1	16.10	16.10	2	11,084	0.02%
2023/09/22	0	0.00	9	15.91	16.05	-9	11,063	-0.08%
2023/09/21	2	15.55	6	15.73	15.60	-4	11,061	-0.04%
2023/09/19	0	0.00	2	16.20	16.00	-2	11,290	-0.02%
2023/09/18	1	16.10	3	16.27	15.85	-2	11,475	-0.02%
2023/09/15	5	16.31	18	16.27	16.25	-13	11,741	-0.11%
2023/09/14	0	0.00	3	16.00	15.70	-3	11,824	-0.03%
2023/09/13	7	15.70	0	0.00	15.65	7	11,935	0.06%
2023/09/12	49	15.50	26	15.45	15.60	23	12,010	0.19%
2023/09/11	54	15.93	52	16.12	16.05	2	11,731	0.02%
2023/09/08	41	14.95	44.2	15.10	15.15	-3.2	11,132	-0.03%
2023/09/07	2	13.98	0	0.00	13.80	2	10,773	0.02%
2023/09/04	1	13.95	0	0.00	13.85	1	10,729	0.01%
2023/09/01	3	14.00	0	0.00	13.95	3	10,700	0.03%
2023/08/28	1	14.25	0	0.00	14.20	1	10,651	0.01%
2023/08/25	2.1	14.85	0	0.00	14.80	2.1	10,599	0.02%
2023/08/23	1	14.65	0	0.00	14.70	1	10,555	0.01%
2023/08/21	5	14.95	0	0.00	14.95	5	10,502	0.05%
2023/08/18	14	14.85	10	14.55	14.55	4	10,477	0.04%
2023/08/17	3	14.90	0	0.00	14.95	3	10,451	0.03%
2023/08/15	1.1	14.41	1	14.45	14.50	0.1	10,366	0.00%
2023/08/14	1	14.30	0	0.00	14.20	1	10,341	0.01%
2023/08/11	2	14.85	2	15.05	14.50	0	10,290	0.00%
2023/08/10	1	14.95	2	15.00	14.80	-1	10,203	-0.01%
2023/08/09	1	14.95	0	0.00	14.90	1	10,106	0.01%
2023/08/08	16	15.42	11	15.21	15.20	5	10,048	0.05%
2023/08/07	2.1	15.35	1	15.00	15.25	1.1	9,989	0.01%
2023/08/02	5	15.01	12	15.00	15.05	-7	9,869	-0.07%
2023/08/01	5	15.61	4	15.55	15.50	1	9,718	0.01%
2023/07/31	23	16.28	31	15.74	15.65	-8	9,589	-0.08%
2023/07/28	11	16.12	26	16.28	16.10	-15	9,302	-0.16%
2023/07/27	39	17.43	6	17.62	16.95	33	8,969	0.37%
2023/07/26	922	17.94	1,695	17.32	17.10	-773	8,348	-9.26%	大買/大賣/鉅額交易
2023/07/25	412	16.14	117	16.20	16.65	295	7,099	4.16%	大買/大賣/鉅額交易
2023/07/24	72	15.42	12	15.42	15.35	60	6,678	0.90%
2023/07/21	36	15.55	86	16.05	15.00	-50	6,374	-0.78%
2023/07/20	501	16.07	335	15.58	16.15	166	5,937	2.80%	大買/大賣/鉅額交易
2023/07/19	417	15.00	155	15.01	15.25	262	5,092	5.15%	大買/大賣/鉅額交易
2023/07/18	203	14.54	251	13.88	13.90	-48	4,587	-1.05%	大買/大賣/
2023/07/17	2	13.60	1	13.65	13.65	1	4,471	0.02%
2023/07/14	2	13.65	0	0.00	13.65	2	4,502	0.04%
2023/07/13	0	0.00	2	13.65	13.70	-2	4,502	-0.04%
2023/07/12	1	13.30	0	0.00	13.25	1	4,435	0.02%
2023/07/11	10	13.58	0	0.00	13.45	10	4,407	0.23%
2023/07/10	1	13.60	0	0.00	13.55	1	4,412	0.02%
2023/07/07	10	14.35	0	0.00	14.30	10	4,315	0.23%
2023/07/06	1	14.65	0	0.00	14.75	1	4,227	0.02%
2023/07/05	1	14.80	6	14.97	14.80	-5	4,162	-0.12%
2023/07/04	10	14.68	4	14.60	14.60	6	4,074	0.15%
2023/07/03	2	14.80	11	14.79	14.70	-9	3,975	-0.23%
2023/06/30	12	14.70	9	14.73	14.70	3	3,856	0.08%
2023/06/29	10	14.80	1	15.00	14.75	9	3,814	0.24%
2023/06/28	23	14.77	1	15.10	14.75	22	3,729	0.59%
2023/06/27	2	14.58	11	14.78	14.85	-9	3,509	-0.26%
2023/06/26	45	14.94	3	14.45	14.45	42	3,315	1.27%
2023/06/21	164	15.11	101	15.23	15.20	63	3,031	2.08%	大買/大賣/
2023/06/20	1	15.10	27	15.04	15.05	-26	2,650	-0.98%
2023/06/19	20	14.73	3	14.55	14.55	17	2,214	0.77%
2023/06/16	6	14.15	1	13.95	14.25	5	1,927	0.26%
2023/06/15	15	13.43	1	13.40	13.55	14	1,636	0.86%
2023/06/14	11	13.40	0	0.00	13.90	11	1,510	0.73%
2023/06/09	5	12.68	0	0.00	12.70	5	1,222	0.41%
2023/06/08	2	12.60	0	0.00	12.60	2	1,237	0.16%
2023/06/06	5	12.75	0	0.00	12.75	5	1,261	0.40%
2023/06/02	0.2	12.80	2	12.70	12.80	-1.8	1,453	-0.12%
2023/05/30	0	0.00	6	12.55	12.50	-6	1,478	-0.41%
2023/05/29	0	0.00	13.1	12.70	12.60	-13.1	1,478	-0.89%
2023/05/26	1	12.35	0	0.00	12.25	1	1,463	0.07%
2023/05/25	0	0.00	0	12.55	12.45	0	1,472	0.00%
2023/05/24	1	12.55	0	0.00	12.55	1	1,485	0.07%
2023/05/18	1	12.05	0	0.00	12.10	1	1,515	0.07%
2023/05/17	6	12.08	0	0.00	12.10	6	1,542	0.39%
2023/05/12	0	0.00	5	11.95	12.05	-5	1,809	-0.28%
2023/05/11	0	0.00	7	11.95	11.95	-7	1,820	-0.38%
2023/05/10	0	0.00	1	12.35	12.25	-1	1,846	-0.05%
2023/05/09	3	12.58	0	0.00	12.35	3	1,844	0.16%
2023/05/05	2	12.65	0	0.00	12.75	2	1,856	0.11%
2023/05/02	0	0.00	1	12.80	12.85	-1	1,895	-0.05%
2023/04/27	0.2	12.35	0	0.00	12.35	0.2	1,881	0.01%
2023/04/26	0.1	12.35	0	0.00	12.40	0.1	1,884	0.01%
2023/04/25	0	0.00	0.4	12.65	12.30	-0.4	1,891	-0.02%
2023/04/24	0	0.00	0.3	12.65	12.65	-0.3	1,912	-0.01%
2023/04/21	0	0.00	0.1	12.60	12.60	-0.1	1,912	0.00%
2023/04/20	0	0.00	1.3	13.28	12.85	-1.3	1,883	-0.07%
2023/04/19	0	13.35	0.3	13.42	13.25	-0.3	1,830	-0.02%
2023/04/18	0	0.00	0.2	13.30	13.00	-0.2	1,753	-0.01%
2023/04/17	2.1	12.88	0.7	13.00	13.00	1.5	1,713	0.09%
2023/04/14	0.2	12.86	0.7	12.89	12.80	-0.5	1,685	-0.03%
2023/04/13	0	0.00	0.6	12.87	12.85	-0.6	1,668	-0.04%
2023/04/12	0.1	12.60	0	0.00	12.75	0.1	1,621	0.01%
2023/04/11	0.1	12.40	0	0.00	12.50	0.1	1,595	0.01%
2023/04/10	0.1	12.40	0	0.00	12.25	0.1	1,593	0.01%
2023/04/07	0.2	12.35	0	0.00	12.15	0.2	1,589	0.01%
2023/04/06	0.2	12.40	0	0.00	12.25	0.2	1,585	0.01%
2023/03/31	0	12.33	1	12.30	12.25	-1	1,584	-0.06%
2023/03/30	0	0.00	0	12.50	12.20	0	1,582	0.00%
2023/03/29	0	12.80	0	0.00	12.25	0	1,588	0.00%
2023/03/21	0	12.80	0	0.00	12.30	0	1,624	0.00%
2023/03/17	2	12.00	1	12.05	12.10	1	1,620	0.06%
2023/03/13	0	12.45	0	0.00	12.30	0	1,727	0.00%
2023/03/08	2	12.85	0	0.00	13.05	2	1,785	0.11%
2023/03/07	10	13.10	0	0.00	13.15	10	1,768	0.57%
2023/03/06	0	12.75	0	0.00	12.90	0	1,623	0.00%
2023/02/24	1	12.70	2	12.80	12.60	-1	1,609	-0.06%
2023/02/23	0	0.00	2	12.80	12.75	-2	1,623	-0.12%
2023/02/21	1	12.85	2	12.85	12.85	-1	1,644	-0.06%
2023/02/17	2	12.70	0	0.00	12.80	2	1,651	0.12%
2023/02/16	0	0.00	5	12.72	12.75	-5	1,678	-0.30%
2023/02/14	2	13.10	2	12.95	12.80	0	1,711	0.00%
2023/02/13	2	13.00	0	0.00	12.90	2	1,659	0.12%
2023/02/02	0.1	12.30	5	12.30	12.40	-4.9	1,855	-0.27%
2023/01/30	0	0.00	1	11.85	11.85	-1	1,836	-0.05%
2023/01/10	2	11.85	0	0.00	11.70	2	1,839	0.11%
2022/12/29	1	11.50	0	0.00	11.60	1	2,268	0.04%
2022/12/20	0	0.00	2	11.80	11.70	-2	2,533	-0.08%
2022/12/14	1	12.60	0	0.00	12.60	1	2,686	0.04%
2022/12/13	0	0.00	2	12.53	12.50	-2	2,702	-0.07%
2022/12/02	0	0.00	5	13.45	13.45	-5	2,986	-0.17%
2022/12/01	0	0.00	4	13.24	13.15	-4	3,060	-0.13%
2022/11/29	1	12.80	0	0.00	12.85	1	3,302	0.03%
2022/11/28	0	0.00	3	12.95	12.90	-3	3,896	-0.08%
2022/11/25	1	12.60	0	0.00	12.60	1	4,134	0.02%
2022/11/24	1	12.70	1	12.70	12.65	0	4,445	0.00%
2022/11/18	1	12.80	0	0.00	12.80	1	6,254	0.02%
2022/11/16	3	12.75	3	12.70	12.80	0	6,759	0.00%
2022/11/15	1	12.75	2	12.80	12.80	-1	6,915	-0.01%
2022/11/14	1	12.90	0	0.00	12.95	1	6,935	0.01%
2022/11/11	1	12.70	0	0.00	12.65	1	6,944	0.01%
2022/11/10	4	12.75	0	0.00	12.80	4	7,024	0.06%
2022/11/09	0	0.00	4	12.85	12.85	-4	7,213	-0.06%
2022/11/08	7	12.94	4	13.04	13.00	3	7,223	0.04%
2022/11/03	0	0.00	1	11.85	11.85	-1	6,989	-0.01%
2022/11/01	3	11.55	3	11.60	11.65	0	7,118	0.00%
2022/10/26	1	11.20	0	0.00	11.20	1	7,306	0.01%
2022/10/19	1	11.95	0	0.00	11.80	1	7,716	0.01%
2022/10/13	0	0.00	4	11.90	11.55	-4	7,816	-0.05%
2022/10/12	1	12.40	1	12.30	12.30	0	7,818	0.00%
2022/10/07	0	0.00	5	12.97	12.95	-5	7,911	-0.06%
2022/10/04	2	12.80	1	13.00	12.75	1	7,915	0.01%
2022/09/30	1	12.35	0	0.00	12.45	1	7,877	0.01%
2022/09/28	2	12.35	11	12.33	12.10	-9	7,871	-0.11%
2022/09/27	1	12.60	0	0.00	12.90	1	7,842	0.01%
2022/09/26	1	12.80	20	13.00	12.65	-19	7,826	-0.24%
2022/09/23	2	13.65	3	13.40	13.40	-1	7,802	-0.01%
2022/09/19	0	13.90	0	0.00	13.80	0	7,961	0.00%
2022/09/15	0	14.75	7	14.50	14.30	-7	7,954	-0.09%
2022/09/14	0	0.00	3	14.22	14.30	-3	7,930	-0.04%
2022/09/12	5	14.55	0	0.00	14.55	5	7,918	0.06%
2022/09/08	3	14.87	2	15.00	15.00	1	7,853	0.01%
2022/09/07	1	14.50	0	0.00	14.80	1	7,843	0.01%
2022/09/06	2	14.83	2.2	14.78	14.60	-0.2	7,763	0.00%
2022/09/05	2	15.80	2.1	15.60	15.30	-0.1	7,670	0.00%
2022/09/02	6	16.09	25.4	16.38	15.85	-19.4	7,605	-0.26%
2022/09/01	3	16.08	3.2	16.19	15.50	-0.2	7,048	0.00%
2022/08/31	43.5	15.83	23	15.82	15.90	20.5	6,894	0.30%
2022/08/30	16.1	15.22	6	16.03	16.10	10.1	6,706	0.15%
2022/08/29	0.3	14.62	2	14.60	14.65	-1.7	6,612	-0.03%
2022/08/26	3.7	15.48	0	0.00	15.40	3.7	6,490	0.06%
2022/08/25	57.7	16.14	41	16.00	15.70	16.7	6,247	0.27%
2022/08/24	3	15.68	7	15.85	15.95	-4	5,302	-0.08%
2022/08/23	1	14.40	0.5	14.60	14.50	0.5	4,883	0.01%
2022/08/22	0	0.00	3	14.60	14.55	-3	4,877	-0.06%
2022/08/19	1	14.40	0	0.00	14.40	1	4,782	0.02%
2022/08/18	3	14.42	0	0.00	14.30	3	4,992	0.06%
2022/08/17	10	14.45	4	14.55	14.40	6	5,263	0.11%
2022/08/16	3	14.48	5	14.49	14.45	-2	5,881	-0.03%
2022/08/15	0	0.00	1	14.05	13.95	-1	5,949	-0.02%
2022/08/11	1	14.00	0	0.00	13.85	1	6,206	0.02%
2022/08/10	2	14.38	1	14.30	14.20	1	6,563	0.02%
2022/08/09	3	13.97	3	14.02	14.05	0	6,499	0.00%
2022/08/05	0	0.00	7	13.89	13.70	-7	6,466	-0.11%
2022/08/03	13	13.36	12	13.35	13.35	1	6,423	0.02%
2022/08/02	0	0.00	6	13.32	13.50	-6	6,379	-0.09%
2022/08/01	4	13.60	3	13.67	13.65	1	6,362	0.02%
2022/07/29	5	13.68	5	13.59	13.65	0	6,338	0.00%
2022/07/28	39	13.88	35	13.95	13.90	4	6,246	0.06%
2022/07/27	1	13.55	8	13.53	13.45	-7	6,025	-0.12%
2022/07/26	3	13.38	0	0.00	13.25	3	5,985	0.05%
2022/07/25	2	13.10	2	13.20	13.30	0	5,952	0.00%
2022/07/19	0	0.00	5	12.75	12.75	-5	5,909	-0.08%
2022/07/18	20	12.71	20	12.69	12.75	0	5,909	0.00%
2022/07/13	0	0.00	1	12.30	12.50	-1	5,936	-0.02%
2022/07/12	0	0.00	20	12.10	12.05	-20	6,007	-0.33%
2022/07/08	0	0.00	5	12.65	12.70	-5	6,117	-0.08%
2022/07/07	0	0.00	2	12.45	12.40	-2	6,111	-0.03%
2022/07/06	20	12.30	0	0.00	12.00	20	6,129	0.33%
2022/07/05	16	12.05	16	12.37	12.35	0	6,167	0.00%
2022/06/30	0	0.00	7	12.50	12.40	-7	6,143	-0.11%
2022/06/29	1	13.30	1	13.10	12.95	0	6,131	0.00%
2022/06/27	10	13.00	1	13.00	13.00	9	5,971	0.15%
2022/06/24	2	12.80	1	12.50	12.50	1	5,929	0.02%
2022/06/23	28	12.32	38	12.51	12.50	-10	5,922	-0.17%
2022/06/22	1	12.25	5	12.20	12.20	-4	5,890	-0.07%
2022/06/16	1	13.10	1	13.20	12.75	0	5,843	0.00%
2022/06/14	1	12.80	0	0.00	13.00	1	5,822	0.02%
2022/06/13	1	13.30	0	0.00	13.30	1	5,787	0.02%
2022/06/10	1	13.70	0	0.00	13.75	1	5,753	0.02%
2022/06/09	82	14.12	85	14.18	14.15	-3	5,790	-0.05%
2022/06/08	136	14.20	130	14.00	13.95	6	5,874	0.10%	大買/大賣/
2022/06/07	5	14.00	2	14.23	14.00	3	5,809	0.05%
2022/06/02	0	0.00	10	13.60	13.55	-10	5,498	-0.18%
2022/06/01	0	0.00	3	13.55	13.60	-3	5,482	-0.05%
2022/05/31	3	13.78	4	13.70	13.65	-1	5,471	-0.02%
2022/05/30	2	13.78	0	0.00	13.70	2	5,433	0.04%
2022/05/26	47	13.72	40	13.76	13.80	7	5,304	0.13%
2022/05/25	8	14.04	11	13.70	13.70	-3	5,066	-0.06%
2022/05/24	28	13.94	47	14.07	13.50	-19	4,802	-0.40%
2022/05/23	7	13.67	23	14.04	14.15	-16	4,071	-0.39%
2022/05/20	12	13.43	6	12.94	12.90	6	3,816	0.16%
2022/05/19	6	13.18	4	13.01	13.25	2	3,694	0.05%
2022/05/18	17	13.02	11	13.14	13.25	6	3,523	0.17%
2022/05/17	1	12.00	0	0.00	12.05	1	3,108	0.03%
2022/05/12	0	0.00	1	11.90	11.85	-1	3,064	-0.03%
2022/05/11	1	11.95	0	0.00	12.10	1	3,028	0.03%
2022/05/10	0	0.00	1	12.00	12.10	-1	3,050	-0.03%
2022/05/09	1.1	11.83	0	0.00	11.70	1.1	3,073	0.04%
2022/05/06	1	12.15	1	12.15	12.10	0	3,066	0.00%
2022/05/04	0	0.00	6	12.25	12.20	-6	3,138	-0.19%
2022/05/03	0.1	12.30	0	0.00	12.15	0.1	3,175	0.00%
2022/04/28	0	0.00	1	12.35	12.35	-1	3,268	-0.03%
2022/04/27	0	0.00	1	12.35	12.30	-1	3,288	-0.03%
2022/04/26	10	12.88	0	0.00	12.80	10	3,294	0.30%
2022/04/22	9	13.62	1	13.55	13.55	8	3,462	0.23%
2022/04/21	0	0.00	1	13.95	13.85	-1	3,518	-0.03%
2022/04/20	0	0.00	1	14.20	13.90	-1	3,531	-0.03%
2022/04/19	1	14.10	1	14.25	14.15	0	3,545	0.00%
2022/04/18	20.3	14.85	12	14.73	14.55	8.3	3,609	0.23%
2022/04/15	14	13.80	2	13.95	13.90	12	3,442	0.35%
2022/04/14	20	13.45	20	13.35	13.35	0	3,598	0.00%
2022/04/13	3	13.27	1	13.20	13.50	2	3,786	0.05%
2022/04/12	2	13.15	13	13.26	13.10	-11	4,096	-0.27%
2022/04/11	7	13.18	7	13.40	13.10	0	4,197	0.00%
2022/04/08	5	13.90	0	0.00	13.85	5	4,390	0.11%
2022/04/07	2	14.05	0	0.00	13.75	2	4,870	0.04%
2022/04/06	0	14.30	5	14.07	14.15	-5	5,137	-0.10%
2022/03/31	5	14.00	4	14.10	14.00	1	5,379	0.02%
2022/03/30	1	13.90	0	14.50	14.20	1	5,507	0.02%
2022/03/29	1	13.95	0	0.00	13.85	1	5,581	0.02%
2022/03/28	0	0.00	2	13.85	13.95	-2	5,791	-0.03%
2022/03/25	0	14.25	1	14.25	14.05	-1	5,895	-0.02%
2022/03/24	2	14.13	4	14.20	14.20	-2	6,044	-0.03%
2022/03/23	0	0.00	6	14.38	14.25	-6	6,153	-0.10%
2022/03/21	9	14.46	35	14.50	14.35	-26	6,696	-0.39%
2022/03/18	32	14.41	0	0.00	14.35	32	7,648	0.42%
2022/03/17	1	14.40	7	14.45	14.30	-6	7,767	-0.08%
2022/03/15	0	0.00	3	14.12	14.10	-3	8,879	-0.03%
2022/03/14	5	14.70	0	0.00	14.75	5	9,054	0.06%
2022/03/11	24	15.34	82	15.05	15.40	-58	8,975	-0.65%
2022/03/10	25	13.71	36	13.59	14.50	-11	8,787	-0.13%
2022/03/09	35	13.34	0	0.00	13.20	35	8,768	0.40%
2022/03/08	0	0.00	15	13.16	13.05	-15	8,868	-0.17%
2022/03/07	0	0.00	9	12.91	12.90	-9	8,818	-0.10%
2022/03/04	2	13.45	26	13.38	13.35	-24	8,796	-0.27%
2022/03/03	5	13.65	0	0.00	13.60	5	8,805	0.06%
2022/03/02	0	0.00	10	13.50	13.65	-10	8,833	-0.11%
2022/03/01	6	13.58	0	0.00	13.75	6	8,905	0.07%
2022/02/24	9	13.51	2	13.40	13.40	7	8,876	0.08%
2022/02/22	2	14.00	0	0.00	13.90	2	8,825	0.02%
2022/02/21	1	14.30	0	0.00	14.35	1	8,801	0.01%
2022/02/17	1	14.60	0	0.00	14.45	1	8,778	0.01%
2022/02/16	1	14.70	0	0.00	14.70	1	8,769	0.01%
2022/02/15	2	14.45	0	0.00	14.45	2	8,745	0.02%
2022/02/14	4	14.01	0	0.00	14.10	4	8,749	0.05%
2022/02/11	10	14.80	10	14.80	14.60	0	8,729	0.00%
2022/02/10	5	14.77	2	15.05	14.80	3	8,718	0.03%
2022/02/09	2	15.00	2	15.00	14.95	0	8,689	0.00%
2022/02/08	1	14.05	0	0.00	14.50	1	8,653	0.01%
2022/02/07	5	13.97	0	0.00	14.40	5	8,637	0.06%
2022/01/25	6	14.46	3	14.07	14.10	3	8,564	0.04%
2022/01/24	3	14.40	2	13.90	14.50	1	8,529	0.01%
2022/01/21	3	14.80	36	14.73	14.55	-33	8,479	-0.39%
2022/01/20	3	15.07	2	15.15	15.20	1	8,424	0.01%
2022/01/19	7	15.24	0	0.00	15.25	7	8,418	0.08%
2022/01/18	17	15.39	2	15.45	15.40	15	8,385	0.18%
2022/01/17	4	15.90	2	15.78	16.15	2	8,281	0.02%
2022/01/14	9	14.63	1	15.05	14.80	8	8,150	0.10%
2022/01/13	15	15.20	45	15.13	15.15	-30	8,044	-0.37%
2022/01/12	39	15.82	15	15.44	15.50	24	7,967	0.30%
2022/01/11	11	15.47	3	15.90	15.40	8	7,881	0.10%
2022/01/10	17	15.97	14	16.07	16.20	3	7,734	0.04%
2022/01/07	26	16.84	26	16.56	16.60	0	7,596	0.00%
2022/01/06	110	18.21	64	18.33	18.05	46	7,325	0.63%	大買/
2022/01/05	103	19.58	8	19.33	18.95	95	7,129	1.33%	大買/
2022/01/04	24	18.43	12	18.62	18.90	12	6,818	0.18%
2022/01/03	23	19.05	29	19.27	18.85	-6	6,724	-0.09%
2021/12/30	59	20.58	50	20.25	20.30	9	6,467	0.14%
2021/12/29	54	20.29	35	20.10	20.40	19	5,980	0.32%
2021/12/28	1	18.65	30	19.00	19.30	-29	5,674	-0.51%
2021/12/27	5	19.80	5	19.73	19.70	0	5,504	0.00%
2021/12/24	10	19.38	42	19.59	19.70	-32	5,393	-0.59%
2021/12/23	1	19.10	3.1	19.15	19.25	-2.1	5,230	-0.04%
2021/12/22	18	19.14	47	19.20	19.15	-29	5,115	-0.57%
2021/12/21	1.2	17.87	74	18.40	18.60	-72.8	4,899	-1.49%
2021/12/20	120	17.53	13	17.66	17.70	107	4,779	2.24%	大買/鉅額交易
2021/12/17	42	18.78	0	0.00	18.30	42	4,599	0.91%
2021/12/16	28	18.64	6	18.47	18.80	22	4,456	0.49%
2021/12/15	41	19.01	48	18.94	19.10	-7	4,262	-0.16%
2021/12/14	61	19.55	69	19.37	20.20	-8	3,860	-0.21%
2021/12/13	5	18.60	4	18.60	18.60	1	2,868	0.03%
2021/12/10	15	16.10	44	16.63	16.95	-29	2,728	-1.06%
2021/12/09	27	15.29	55	15.43	15.45	-28	2,147	-1.30%
2021/12/08	41	13.97	18	13.61	14.05	23	1,511	1.52%
2021/12/06	1	12.75	0	0.00	12.70	1	1,259	0.08%
2021/12/03	1	12.80	0	0.00	12.65	1	1,244	0.08%
2021/12/02	3	13.00	0	0.00	13.00	3	1,187	0.25%
2021/12/01	0	0.00	7	12.25	12.30	-7	1,074	-0.65%
2021/11/29	0	0.00	5	11.95	11.90	-5	1,054	-0.47%
2021/11/26	20	12.46	11	12.33	12.30	9	1,030	0.87%
2021/11/25	43	12.88	0	0.00	12.85	43	982	4.38%
2021/11/24	1	12.20	0	0.00	12.25	1	896	0.11%
2021/11/23	0	0.00	1	12.30	12.20	-1	887	-0.11%
2021/11/19	1	12.15	0	0.00	12.25	1	878	0.11%
2021/11/18	2	12.20	0	0.00	12.25	2	871	0.23%
2021/11/17	0	0.00	5	12.20	12.30	-5	863	-0.58%
2021/11/15	3	12.10	0	0.00	12.20	3	852	0.35%
2021/11/11	1	12.20	1	12.50	12.20	0	837	0.00%
2021/11/09	5	12.00	0	0.00	12.05	5	820	0.61%
2021/11/08	1	12.10	0	0.00	12.10	1	827	0.12%
2021/10/21	5	11.35	1	11.35	11.30	4	757	0.53%
2021/10/19	2	11.35	0	0.00	11.40	2	788	0.25%
2021/10/12	1	11.35	1	11.25	11.10	0	828	0.00%
2021/10/08	3	11.13	0	0.00	11.40	3	809	0.37%
2021/10/06	0	0.00	1	10.50	10.40	-1	802	-0.12%
2021/10/05	0	0.00	2	10.55	10.55	-2	854	-0.23%
2021/10/01	1	11.10	0	0.00	10.75	1	871	0.11%
2021/09/27	0	10.95	0	0.00	10.65	0	865	0.00%
2021/09/24	0	0.00	1	10.40	10.35	-1	877	-0.11%
2021/09/22	2	10.30	0	0.00	10.30	2	930	0.21%
2021/09/17	1	10.55	0	0.00	10.50	1	945	0.11%
2021/09/10	2	10.50	10	10.55	10.60	-8	1,009	-0.79%
2021/09/08	11	10.16	0	0.00	10.15	11	1,028	1.07%
2021/09/01	4	10.68	0	0.00	10.70	4	1,095	0.37%
2021/08/20	4	10.31	0	0.00	10.20	4	1,308	0.31%
2021/08/19	5	10.25	0	0.00	10.30	5	1,370	0.36%
2021/08/13	13	10.90	0	0.00	10.80	13	1,519	0.86%
2021/08/11	1	11.65	0	0.00	11.50	1	1,533	0.07%
2021/07/26	3	12.32	0	0.00	12.25	3	2,252	0.13%
2021/07/23	1	11.85	0	0.00	11.95	1	2,278	0.04%
2021/07/14	0	0.00	2	12.10	12.00	-2	2,699	-0.07%
2021/07/12	0	0.00	10	12.40	12.55	-10	2,946	-0.34%
2021/07/05	10	12.15	0	0.00	12.15	10	3,328	0.30%
2021/06/30	1	12.20	0	0.00	12.20	1	3,673	0.03%
2021/06/23	0	0.00	1	12.30	12.25	-1	4,054	-0.02%
2021/06/22	4	12.25	0	0.00	12.20	4	4,090	0.10%
2021/06/18	0	0.00	2	12.75	12.75	-2	4,421	-0.05%
2021/06/17	3	12.95	0	0.00	12.85	3	4,820	0.06%
2021/06/15	0	0.00	5	13.00	12.95	-5	4,999	-0.10%
2021/06/11	1	13.00	0	0.00	12.95	1	5,117	0.02%
2021/06/03	0	0.00	1	13.05	13.05	-1	5,096	-0.02%
2021/06/02	1	13.10	0	0.00	13.00	1	5,089	0.02%
2021/06/01	0	0.00	11	13.00	13.20	-11	5,080	-0.22%
2021/05/31	3	12.85	1	13.20	12.90	2	5,058	0.04%
2021/05/28	1	13.15	0	0.00	13.15	1	5,020	0.02%
2021/05/27	5	13.08	0	0.00	12.90	5	4,992	0.10%
2021/05/26	8	13.04	0	0.00	13.25	8	4,940	0.16%
2021/05/25	0	0.00	1	12.15	12.25	-1	4,848	-0.02%
2021/05/24	2	11.90	0	0.00	11.95	2	4,842	0.04%
2021/05/19	1	11.85	0	0.00	11.70	1	4,880	0.02%
2021/05/17	1	10.75	7	11.24	10.80	-6	4,852	-0.12%
2021/05/14	6	12.55	2	12.55	11.90	4	4,802	0.08%
2021/05/13	0	0.00	13	11.15	12.25	-13	4,726	-0.28%
2021/05/12	6	12.47	0	0.00	11.80	6	4,666	0.13%
2021/05/10	0	0.00	4	13.80	14.05	-4	4,508	-0.09%
2021/05/07	0	0.00	0	13.10	13.45	0	4,449	0.00%
2021/05/06	0	0.00	2	13.30	13.15	-2	4,442	-0.05%
2021/05/05	0	0.00	3	13.00	12.90	-3	4,423	-0.07%
2021/05/04	3	12.80	0	0.00	12.75	3	4,451	0.07%
2021/05/03	1	14.15	0	0.00	13.65	1	4,396	0.02%
2021/04/29	2	14.35	4	14.65	14.25	-2	4,354	-0.05%
2021/04/28	10	14.33	0	0.00	14.45	10	4,328	0.23%
2021/04/27	2	14.45	0	0.00	14.50	2	4,320	0.05%
2021/04/22	0	0.00	2	14.70	14.00	-2	4,220	-0.05%
2021/04/21	0	0.00	3	14.65	14.55	-3	4,150	-0.07%
2021/04/20	2	14.75	0	0.00	14.85	2	4,164	0.05%
2021/04/19	7	15.25	21.4	15.11	15.10	-14.4	4,136	-0.35%
2021/04/15	6	14.00	0	0.00	14.05	6	3,908	0.15%
2021/04/14	3	13.72	6	13.72	14.00	-3	3,919	-0.08%
2021/04/13	32	14.26	1	14.75	14.15	31	3,905	0.79%
2021/04/12	0	14.30	3	14.57	14.70	-3	3,861	-0.08%
2021/04/09	0	0.00	2	14.10	14.15	-2	3,825	-0.05%
2021/04/08	5	14.75	0	0.00	14.40	5	3,830	0.13%
2021/04/07	1	14.65	7	14.38	14.75	-6	3,766	-0.16%
2021/04/06	0	0.00	30	13.60	13.65	-30	3,785	-0.79%
2021/04/01	0	13.90	12	13.68	13.60	-12	4,140	-0.29%
2021/03/31	10	13.80	0	0.00	13.80	10	4,304	0.23%
2021/03/30	12	13.82	2	13.85	13.80	10	4,279	0.23%
2021/03/29	27	14.04	88	14.08	13.90	-61	4,259	-1.43%
2021/03/26	66	13.95	0	0.00	13.95	66	4,131	1.60%
2021/03/23	5	13.45	0	0.00	13.10	5	4,180	0.12%
2021/03/22	4	14.04	20	13.57	14.10	-16	3,908	-0.41%
2021/03/19	0	0.00	14	12.81	12.85	-14	3,546	-0.39%
2021/03/17	0	0.00	2	12.45	12.50	-2	3,543	-0.06%
2021/03/12	0	0.00	10	11.50	11.45	-10	4,020	-0.25%
2021/03/10	10	11.35	2	11.35	11.30	8	4,058	0.20%
2021/03/09	0	0.00	7	11.39	11.35	-7	4,100	-0.17%
2021/03/05	5	11.70	0	0.00	11.65	5	4,232	0.12%
2021/03/03	0	0.00	20	11.72	11.80	-20	4,298	-0.47%
2021/03/02	0	0.00	2	12.05	11.65	-2	4,294	-0.05%
2021/02/24	21	12.02	0	0.00	11.90	21	4,303	0.49%
2021/02/22	5	12.02	20	12.13	12.00	-15	4,300	-0.35%
2021/02/19	22	11.75	0	0.00	11.95	22	4,272	0.51%
2021/02/18	0	0.00	3	11.85	11.85	-3	4,262	-0.07%
2021/02/17	2	11.20	0	0.00	11.25	2	4,249	0.05%
2021/02/04	2	11.40	0	0.00	11.35	2	4,266	0.05%
2021/02/02	2	11.40	0	0.00	11.40	2	4,244	0.05%
2021/02/01	0	0.00	2	11.30	11.25	-2	4,234	-0.05%
2021/01/29	1	11.55	0	0.00	11.50	1	4,222	0.02%
2021/01/26	1	12.00	0	0.00	11.80	1	4,159	0.02%
2021/01/15	5	11.90	0	0.00	11.80	5	3,974	0.13%
2021/01/14	5	12.40	0	0.00	12.30	5	3,981	0.13%
2021/01/13	43	12.73	21	12.94	12.70	22	3,945	0.56%
2021/01/12	15	12.65	2	12.33	12.65	13	3,857	0.34%
2021/01/11	2	12.15	10	12.15	12.15	-8	3,791	-0.21%
2021/01/08	0	0.00	6	12.30	11.90	-6	3,764	-0.16%
2021/01/07	2	12.08	2	11.90	12.05	0	3,730	0.00%
2021/01/06	1	12.50	1	12.15	11.90	0	3,686	0.00%
2021/01/05	0	0.00	7	12.75	12.65	-7	3,585	-0.20%
2021/01/04	2	13.05	9	13.20	13.10	-7	3,512	-0.20%
2020/12/31	0	0.00	10	13.19	13.20	-10	3,432	-0.29%
2020/12/29	1	13.20	15	13.44	13.20	-14	3,275	-0.43%
2020/12/28	36	13.09	83	13.36	13.55	-47	3,069	-1.53%
2020/12/25	20	12.13	30	12.35	12.35	-10	2,664	-0.38%
2020/12/23	10	11.10	0	0.00	11.20	10	2,415	0.41%
2020/12/21	32	11.95	6	11.95	11.95	26	2,337	1.11%
2020/12/18	1	11.90	6	12.11	11.85	-5	2,268	-0.22%
2020/12/16	1	11.35	0	0.00	11.25	1	2,131	0.05%
2020/12/14	0	0.00	1	11.60	11.65	-1	2,065	-0.05%
2020/12/10	12	12.16	18	11.67	12.00	-6	1,874	-0.32%
2020/12/09	16	10.90	0	0.00	11.85	16	1,612	0.99%
2020/12/08	0	0.00	6	10.32	10.80	-6	1,382	-0.43%
2020/12/02	1	10.30	0	0.00	10.20	1	1,232	0.08%
2020/11/27	1	9.62	24	9.63	9.64	-23	1,048	-2.19%
2020/11/25	10	9.45	20	9.51	9.45	-10	1,009	-0.99%
2020/11/20	20	9.45	15	9.46	9.43	5	961	0.52%
2020/11/19	1	9.42	1	9.29	9.40	0	946	0.00%
2020/11/18	1	9.27	0	0.00	9.24	1	914	0.11%
2020/11/16	0	0.00	10	9.14	9.12	-10	922	-1.08%
2020/11/13	13	9.39	0	0.00	9.35	13	927	1.40%
2020/11/10	0	0.00	6	8.99	9.04	-6	1,002	-0.60%
2020/11/06	0	0.00	0	8.94	8.99	0	1,021	0.00%
2020/11/05	2	8.86	0	0.00	8.90	2	1,028	0.19%
2020/11/03	0	0.00	3	8.89	8.94	-3	1,033	-0.29%
2020/10/23	0	0.00	18	9.19	9.15	-18	1,137	-1.58%
2020/10/22	17	9.28	2	9.00	9.42	15	1,115	1.35%
2020/10/19	1	8.86	0	0.00	8.85	1	1,078	0.09%
2020/10/13	0	0.00	2	8.84	8.96	-2	1,098	-0.18%
2020/10/06	30	9.00	0	0.00	9.01	30	1,116	2.69%
2020/10/05	5	8.96	0	0.00	8.95	5	1,131	0.44%
2020/09/24	5	9.06	0	0.00	9.10	5	1,205	0.41%
2020/09/23	5	9.22	0	0.00	9.21	5	1,223	0.41%
2020/09/18	0	0.00	5	9.47	9.45	-5	1,395	-0.36%
2020/09/15	5	9.18	2	9.20	9.20	3	1,385	0.22%
2020/09/10	0	0.00	5	9.50	9.47	-5	1,360	-0.37%
2020/08/26	0	0.00	1	9.24	9.20	-1	1,409	-0.07%
2020/08/19	6	9.47	0	0.00	9.44	6	1,387	0.43%
2020/08/18	13	9.78	50	9.76	9.72	-37	1,366	-2.71%
2020/08/17	25	9.38	15	9.45	9.50	10	1,294	0.77%
2020/08/12	10	9.00	0	0.00	8.98	10	1,282	0.78%
2020/08/10	5	9.21	0	0.00	9.23	5	1,289	0.39%
2020/08/07	5	9.23	0	0.00	9.22	5	1,298	0.39%
2020/08/04	5	9.29	0	0.00	9.29	5	1,313	0.38%
2020/07/31	0	0.00	36	9.49	9.48	-36	1,310	-2.75%
2020/07/30	41	9.38	6	9.72	9.65	35	1,308	2.67%
2020/07/29	0	0.00	5	9.60	9.60	-5	1,267	-0.39%
2020/07/28	1	8.92	0	0.00	8.95	1	1,255	0.08%
2020/07/27	10	9.31	0	0.00	9.17	10	1,267	0.79%
2020/07/24	0	0.00	1	9.44	9.34	-1	1,316	-0.08%
2020/07/22	0	0.00	5	9.77	9.61	-5	1,325	-0.38%
2020/07/17	6	9.38	0	0.00	9.34	6	1,331	0.45%
2020/07/16	20	9.65	0	0.00	9.63	20	1,338	1.49%
2020/07/15	2	9.68	0	0.00	9.61	2	1,353	0.15%
2020/07/13	0	0.00	6	9.86	9.79	-6	1,491	-0.40%
2020/07/07	9	10.18	0	0.00	10.10	9	1,465	0.61%
2020/07/02	3	10.25	0	0.00	10.15	3	1,448	0.21%
2020/06/29	0	0.00	15	9.49	10.05	-15	1,280	-1.17%
2020/06/24	2	9.18	0	0.00	9.17	2	1,225	0.16%
2020/06/23	15	9.26	0	0.00	9.22	15	1,235	1.21%
2020/06/22	2	9.30	0	0.00	9.26	2	1,236	0.16%
2020/06/12	0	0.00	11	9.21	9.29	-11	1,316	-0.84%
2020/06/11	1	9.78	2	9.70	9.52	-1	1,329	-0.08%
2020/06/09	0	0.00	1	9.93	9.93	-1	1,380	-0.07%
2020/06/08	1	10.00	8	10.02	9.99	-7	1,403	-0.50%
2020/06/05	3	9.97	7	10.02	10.25	-4	1,390	-0.29%
2020/06/04	12	9.68	5	9.74	9.98	7	1,353	0.52%
2020/06/02	0	0.00	0.1	9.54	9.54	-0.1	1,361	-0.01%
2020/05/25	11	9.63	0	0.00	9.55	11	1,392	0.79%
2020/05/22	7	9.75	0	0.00	9.70	7	1,404	0.50%
2020/05/20	1	9.92	10	9.97	9.89	-9	1,414	-0.64%
2020/05/19	11	10.01	0	0.00	9.95	11	1,410	0.78%
2020/05/18	0	0.00	2	9.99	10.10	-2	1,390	-0.14%
2020/05/15	0	0.00	20	9.84	9.62	-20	1,360	-1.47%
2020/05/13	0	0.00	15	9.92	9.99	-15	1,359	-1.10%
2020/05/12	16	9.81	0	0.00	9.88	16	1,359	1.18%
2020/05/11	2	9.91	0	0.00	9.90	2	1,359	0.15%
2020/05/08	1	9.82	0	0.00	9.80	1	1,369	0.07%
2020/05/06	1	9.83	0	0.00	9.83	1	1,390	0.07%
2020/05/04	0	0.00	1	9.97	9.90	-1	1,394	-0.07%
2020/04/29	6	10.20	1	10.15	10.40	5	1,407	0.36%
2020/04/28	4	9.71	0	0.00	9.72	4	1,366	0.29%
2020/04/22	1	9.25	8	9.63	9.75	-7	1,576	-0.44%
2020/04/21	0	0.00	6	9.71	9.60	-6	1,569	-0.38%
2020/04/20	1	9.82	0	0.00	9.82	1	1,554	0.06%
2020/04/17	1	9.86	43	9.99	9.81	-42	1,546	-2.72%
2020/04/16	6	9.38	5	9.40	9.86	1	1,494	0.07%
2020/04/14	0	0.00	2	8.22	8.16	-2	1,411	-0.14%
2020/04/10	0	0.00	15	8.15	8.22	-15	1,415	-1.06%
2020/04/09	0	0.00	1	8.14	8.20	-1	1,432	-0.07%
2020/04/08	3	8.03	0	0.00	8.20	3	1,428	0.21%
2020/03/31	12	7.22	0	0.00	7.20	12	1,426	0.84%
2020/03/24	0	0.00	5	6.70	6.80	-5	1,412	-0.35%
2020/03/23	5	6.28	0	0.00	6.40	5	1,408	0.36%
2020/03/20	1	6.79	0	0.00	6.72	1	1,406	0.07%
2020/03/19	6	6.20	0	0.00	6.24	6	1,397	0.43%
2020/03/18	1	6.59	2	6.68	6.75	-1	1,368	-0.07%
2020/03/17	6	6.78	0	0.00	6.50	6	1,359	0.44%
2020/03/13	10	7.43	0	0.00	7.55	10	1,343	0.74%
2020/03/12	10	8.57	45	8.16	8.12	-35	1,300	-2.69%
2020/03/11	5	8.90	0	0.00	8.90	5	1,281	0.39%
2020/03/10	5	8.73	30	8.88	9.11	-25	1,275	-1.96%
2020/03/09	5	9.52	5	9.55	9.30	0	1,259	0.00%
2020/03/04	2	9.94	0	0.00	9.94	2	1,300	0.15%
2020/03/02	3	9.67	0	0.00	9.91	3	1,431	0.21%
2020/02/20	2	10.80	0	0.00	10.90	2	1,535	0.13%
2020/02/18	0	0.00	10	10.80	10.85	-10	1,534	-0.65%
2020/02/11	0	0.00	5	11.10	11.25	-5	1,566	-0.32%
2020/02/10	2	10.55	0	0.00	11.25	2	1,596	0.13%
2020/02/06	0	0.00	5	10.80	10.80	-5	1,710	-0.29%
2020/02/05	0	0.00	15	10.80	10.60	-15	1,709	-0.88%
2020/02/04	3	10.55	3	10.70	10.80	0	1,701	0.00%
2020/02/03	3	10.25	0	0.00	10.30	3	1,687	0.18%
2020/01/31	0	0.00	30	11.20	11.25	-30	1,657	-1.81%
2020/01/30	17	11.16	30	11.25	11.40	-13	1,648	-0.79%
2020/01/17	19	12.74	0	0.00	12.65	19	1,584	1.20%
2020/01/16	0	0.00	5	12.45	12.45	-5	1,477	-0.34%
2020/01/13	20	12.25	0	0.00	12.30	20	1,455	1.37%
2020/01/08	0	0.00	70	12.01	12.00	-70	1,447	-4.84%
2020/01/03	0	0.00	1	12.15	12.05	-1	1,682	-0.06%
2019/12/31	5	12.25	1	12.35	12.20	4	1,690	0.24%
2019/12/27	0	0.00	1	12.45	12.45	-1	1,685	-0.06%
2019/12/25	4	12.15	0	0.00	12.10	4	1,661	0.24%
2019/12/23	0	0.00	2	12.05	12.05	-2	1,683	-0.12%
2019/12/20	0	0.00	2	12.15	12.05	-2	1,684	-0.12%
2019/12/19	0	0.00	1	12.15	12.15	-1	1,683	-0.06%
2019/12/18	0	0.00	10	12.25	12.25	-10	1,676	-0.60%
2019/12/13	10	12.10	0	0.00	12.00	10	1,666	0.60%
2019/12/10	10	12.30	0	0.00	12.35	10	1,637	0.61%
2019/12/09	10	12.30	0	0.00	12.35	10	1,632	0.61%
2019/12/04	20	12.50	0	0.00	12.50	20	1,630	1.23%
2019/12/03	20	12.75	10	12.70	12.65	10	1,645	0.61%
2019/11/29	11	12.55	0	0.00	12.45	11	1,651	0.67%
2019/11/28	1	12.70	3	12.75	12.60	-2	1,649	-0.12%
2019/11/27	29	12.74	4	12.55	12.85	25	1,610	1.55%
2019/11/26	2	12.53	0	0.00	12.35	2	1,508	0.13%
2019/11/22	0	0.00	3	11.95	11.90	-3	1,376	-0.22%
2019/11/11	0	0.00	3	11.95	11.95	-3	1,365	-0.22%
2019/11/07	6	12.53	0	0.00	12.45	6	1,342	0.45%
2019/11/06	62	12.99	3	13.05	13.00	59	1,290	4.57%
2019/11/05	2	12.00	0	0.00	11.95	2	1,154	0.17%
2019/11/04	0	0.00	30	11.90	11.95	-30	1,168	-2.57%
2019/10/18	2	12.55	0	0.00	12.60	2	1,744	0.11%
2019/10/17	0	0.00	1	12.40	12.30	-1	1,732	-0.06%
2019/10/15	2	12.38	0	0.00	12.30	2	1,736	0.12%
2019/10/14	32	12.61	0	0.00	12.50	32	1,731	1.85%
2019/10/09	20	12.51	5	12.83	12.80	15	1,682	0.89%
2019/09/12	0	0.00	2	12.58	12.45	-2	1,566	-0.13%
2019/09/06	0	0.00	1	12.40	12.40	-1	1,560	-0.06%
2019/09/04	1	12.50	1	12.70	12.70	0	1,545	0.00%
2019/08/30	0	0.00	1	11.75	11.80	-1	1,493	-0.07%
2019/08/26	0	0.00	5	11.60	11.70	-5	1,594	-0.31%
2019/08/21	1	11.95	0	0.00	11.95	1	1,678	0.06%
2019/08/13	0	0.00	1	11.80	11.80	-1	1,670	-0.06%
2019/08/12	1	12.00	0	0.00	11.90	1	1,679	0.06%
2019/08/08	1	11.80	0	0.00	11.80	1	1,667	0.06%
2019/08/07	1	11.90	0	0.00	11.75	1	1,665	0.06%
2019/08/06	0	0.00	1	11.50	11.85	-1	1,673	-0.06%
2019/08/01	0	0.00	1	12.55	12.50	-1	1,645	-0.06%
2019/07/31	1	12.65	0	0.00	12.65	1	1,641	0.06%
2019/07/30	1	12.45	1	12.70	12.45	0	1,631	0.00%
2019/07/29	2	12.80	35	13.05	12.85	-33	1,608	-2.05%
2019/07/26	1	13.15	6	13.10	13.15	-5	1,571	-0.32%
2019/07/25	5	13.18	246	13.19	13.15	-241	1,544	-15.60%	大賣/鉅額交易
2019/07/24	254	13.52	6	13.70	13.60	248	1,482	16.73%	大買/鉅額交易
2019/07/23	35	12.75	19	12.83	13.20	16	1,278	1.25%
2019/07/18	0	0.00	10	12.05	11.85	-10	1,116	-0.90%
2019/07/17	0	0.00	1	12.20	12.10	-1	1,109	-0.09%
2019/07/08	3	12.13	0	0.00	12.05	3	1,135	0.26%
2019/06/27	0	0.00	5	11.80	11.90	-5	1,395	-0.36%
2019/06/26	0	0.00	1	11.55	11.50	-1	1,403	-0.07%
2019/06/25	5	11.65	0	0.00	11.60	5	1,420	0.35%
2019/06/17	0	0.00	5	12.05	11.95	-5	1,868	-0.27%
2019/06/14	0	0.00	1	12.15	12.00	-1	1,896	-0.05%
2019/06/10	0	0.00	1	12.10	12.15	-1	2,212	-0.05%
2019/06/06	1	11.90	0	0.00	11.95	1	2,302	0.04%
2019/06/04	3	12.45	0	0.00	12.10	3	2,376	0.13%
2019/06/03	1	12.10	0	0.00	12.25	1	2,389	0.04%
2019/05/31	7	12.30	5	12.75	12.50	2	2,381	0.08%
2019/05/30	0	0.00	1	11.80	11.80	-1	2,339	-0.04%
2019/05/28	0	0.00	1	10.70	11.00	-1	2,364	-0.04%
2019/05/20	0	0.00	0	11.10	10.85	0	3,233	0.00%
2019/05/16	0	0.00	0.5	12.40	11.25	-0.5	3,741	-0.01%
2019/05/10	0	0.00	6	11.56	11.30	-6	4,461	-0.13%
2019/05/09	10	11.50	20	11.60	11.30	-10	4,471	-0.22%
2019/04/30	0	0.00	1	11.90	11.95	-1	4,589	-0.02%
2019/04/29	5	11.90	0	0.00	11.75	5	4,624	0.11%
2019/04/25	3	12.35	2	12.40	12.30	1	4,622	0.02%
2019/04/24	10	12.60	0	0.00	12.50	10	4,648	0.22%
2019/04/23	1	12.85	0	0.00	12.80	1	4,643	0.02%
2019/04/18	5	13.00	0	0.00	12.90	5	4,800	0.10%
2019/04/17	1	13.25	0	0.00	13.20	1	4,889	0.02%
2019/04/15	0.5	13.30	0	0.00	13.40	0.5	4,931	0.01%
2019/04/12	0	0.00	1	13.10	13.00	-1	4,927	-0.02%
2019/04/11	12	13.29	0	0.00	13.15	12	4,925	0.24%
2019/04/03	15	13.32	3	13.35	13.35	12	4,850	0.25%
2019/04/02	0	0.00	2	13.35	13.35	-2	4,895	-0.04%
2019/04/01	2	13.60	25	13.42	13.55	-23	4,882	-0.47%
2019/03/29	0	0.00	5	13.20	13.30	-5	4,821	-0.10%
2019/03/28	1	13.20	1	13.25	13.15	0	4,824	0.00%
2019/03/26	10	13.48	2	13.20	13.45	8	4,811	0.17%
2019/03/25	9	13.27	1	13.15	13.05	8	4,727	0.17%
2019/03/22	5	13.80	5	14.10	13.70	0	4,668	0.00%
2019/03/20	8	14.19	5	14.00	13.90	3	4,620	0.06%
2019/03/19	8	13.78	7	13.71	13.70	1	4,517	0.02%
2019/03/18	5	13.78	6	13.71	13.65	-1	4,521	-0.02%
2019/03/15	15	13.65	20	13.76	13.75	-5	4,508	-0.11%
2019/03/14	7	13.54	1	13.55	13.55	6	4,478	0.13%
2019/03/13	17	13.84	14	13.95	13.55	3	4,484	0.07%
2019/03/12	5	13.80	16	13.73	13.85	-11	4,278	-0.26%
2019/03/08	3	13.37	2	13.50	13.35	1	4,270	0.02%
2019/03/07	0	0.00	11	13.67	13.35	-11	4,495	-0.24%
2019/03/06	5	13.65	5	13.50	13.50	0	4,560	0.00%
2019/03/05	1	13.65	0	0.00	13.60	1	4,592	0.02%
2019/03/04	0	0.00	12	13.80	13.75	-12	4,615	-0.26%
2019/02/27	10	13.40	17	13.41	13.40	-7	4,559	-0.15%
2019/02/26	27	13.68	7	13.77	13.60	20	4,549	0.44%
2019/02/25	5	13.96	40	13.97	13.75	-35	4,624	-0.76%
2019/02/22	11	13.92	5	13.90	13.90	6	4,631	0.13%
2019/02/21	32	14.28	10	14.30	14.20	22	4,791	0.46%
2019/02/20	6	13.44	16	13.66	13.80	-10	4,419	-0.23%
2019/02/19	16	13.31	32	13.51	13.40	-16	4,383	-0.37%
2019/02/18	18	13.49	15	13.58	13.30	3	4,282	0.07%
2019/02/15	55	13.28	40	13.30	13.50	15	4,257	0.35%
2019/02/14	27	13.14	84	12.30	13.30	-57	3,899	-1.46%
2019/02/13	3	12.07	40	11.96	12.10	-37	3,326	-1.11%
2019/02/12	0	0.00	10	11.90	11.85	-10	3,301	-0.30%
2019/02/11	32	11.68	34	11.93	11.60	-2	3,355	-0.06%
2019/01/30	10	11.50	1	11.55	11.60	9	3,357	0.27%
2019/01/29	22	11.74	0	0.00	11.65	22	3,475	0.63%
2019/01/28	5	11.90	5	12.05	12.00	0	3,462	0.00%
2019/01/24	80	12.04	0	0.00	11.95	80	3,561	2.25%
2019/01/23	0	0.00	5	12.20	11.95	-5	3,627	-0.14%
2019/01/21	10	11.88	22	12.04	12.00	-12	3,609	-0.33%
2019/01/18	15	11.80	20	11.80	11.85	-5	3,631	-0.14%
2019/01/17	41	11.85	20	11.95	11.75	21	3,718	0.56%
2019/01/16	5	11.95	5	12.26	11.95	0	3,757	0.00%
2019/01/15	6	11.90	2	12.00	12.00	4	3,741	0.11%
2019/01/14	0	0.00	6	11.92	11.95	-6	3,748	-0.16%
2019/01/11	30	11.98	0	0.00	11.85	30	3,767	0.80%
2019/01/10	12	12.19	21	12.26	12.15	-9	3,805	-0.24%
2019/01/09	25	12.21	12	12.14	12.10	13	3,700	0.35%
2019/01/08	5	11.74	6	11.91	11.95	-1	3,617	-0.03%
2019/01/07	0	0.00	8	11.55	11.45	-8	3,607	-0.22%
2019/01/04	9	11.14	3	11.15	11.20	6	3,657	0.16%
2019/01/03	0	0.00	5	11.50	11.30	-5	3,719	-0.13%
2019/01/02	0	0.00	1	11.45	11.40	-1	3,756	-0.03%
2018/12/27	1	11.15	0	0.00	11.15	1	3,805	0.03%
2018/12/25	5	11.20	5	11.40	11.15	0	3,873	0.00%
2018/12/24	0	0.00	6	11.30	11.25	-6	3,960	-0.15%
2018/12/21	2	11.15	1	11.20	11.25	1	4,641	0.02%
2018/12/20	5	11.20	0	0.00	11.15	5	4,676	0.11%
2018/12/19	7	11.40	2	11.50	11.45	5	4,823	0.10%
2018/12/18	10	11.50	0	0.00	11.45	10	4,927	0.20%
2018/12/13	1	12.10	1	11.90	11.90	0	4,992	0.00%
2018/12/12	0	0.00	5	11.90	11.90	-5	4,985	-0.10%
2018/12/11	0	0.00	5	11.70	11.50	-5	4,952	-0.10%
2018/12/07	0	0.00	1	11.65	11.80	-1	5,337	-0.02%
2018/12/06	10	11.70	0	0.00	11.45	10	5,373	0.19%
2018/12/05	1	12.10	71	12.07	12.25	-70	5,403	-1.30%
2018/12/04	70	12.46	0	0.00	12.45	70	5,557	1.26%
2018/12/03	0	0.00	2	12.45	12.45	-2	5,681	-0.04%
2018/11/30	2	12.40	0	0.00	12.10	2	5,737	0.03%
2018/11/28	0	0.00	15	12.05	12.15	-15	5,492	-0.27%
2018/11/27	12	11.89	5	11.75	11.85	7	5,488	0.13%
2018/11/23	5	11.55	0	0.00	11.60	5	5,515	0.09%
2018/11/22	5	11.80	2	11.80	11.70	3	5,509	0.05%
2018/11/21	3	11.95	6	11.98	12.00	-3	5,440	-0.06%
2018/11/20	15	12.00	20	12.11	12.15	-5	5,402	-0.09%
2018/11/19	0	0.00	2	11.50	11.60	-2	5,232	-0.04%
2018/11/16	0	0.00	1	11.40	11.25	-1	5,282	-0.02%
2018/11/15	0	0.00	6	11.19	11.20	-6	5,284	-0.11%
2018/11/14	0	0.00	13	11.06	11.00	-13	5,706	-0.23%
2018/11/13	14	10.67	1	10.70	10.75	13	5,712	0.23%
2018/11/09	6	11.00	20	11.05	11.00	-14	6,495	-0.22%
2018/11/08	22	11.29	3	11.37	11.10	19	6,657	0.29%
2018/11/07	2	11.23	2	11.25	11.10	0	6,825	0.00%
2018/11/06	4	10.91	114	11.36	11.00	-110	7,162	-1.54%	大賣/鉅額交易
2018/11/05	1	10.50	0	0.00	10.50	1	7,463	0.01%
2018/11/02	0	0.00	45	10.59	10.60	-45	7,525	-0.60%
2018/11/01	100	10.33	31	10.30	10.25	69	7,496	0.92%
2018/10/31	1	10.30	17	10.18	10.20	-16	7,509	-0.21%
2018/10/30	6	9.51	1	9.80	9.80	5	7,544	0.07%
2018/10/29	4	9.53	0	0.00	9.45	4	7,531	0.05%
2018/10/26	30	9.65	0	0.00	9.60	30	7,602	0.39%
2018/10/25	11	10.21	0	0.00	9.95	11	7,731	0.14%
2018/10/24	0	0.00	50	11.14	11.05	-50	7,651	-0.65%
2018/10/22	80	11.43	0	0.00	11.35	80	7,663	1.04%
2018/10/19	0	0.00	80	10.95	11.15	-80	7,666	-1.04%
2018/10/18	0	0.00	1	11.35	11.20	-1	7,659	-0.01%
2018/10/17	1	11.45	1	11.25	11.10	0	7,625	0.00%
2018/10/16	40	11.30	0	0.00	11.20	40	7,669	0.52%
2018/10/15	40	11.55	5	11.50	11.40	35	7,714	0.45%
2018/10/12	22	11.21	17	11.21	11.40	5	7,700	0.06%
2018/10/11	3	11.57	0	0.00	11.55	3	7,646	0.04%
2018/10/09	1	12.90	1	12.95	12.80	0	7,611	0.00%
2018/10/05	1	13.65	0	0.00	12.85	1	7,612	0.01%
2018/10/04	1	13.75	0	0.00	13.75	1	7,692	0.01%
2018/10/03	1	14.30	0	0.00	14.00	1	7,693	0.01%
2018/10/02	1	14.45	3	14.65	14.40	-2	7,712	-0.03%
2018/10/01	1	14.45	10	14.60	14.60	-9	7,767	-0.12%
2018/09/28	39	14.59	8	14.59	14.75	31	7,659	0.40%
2018/09/27	1	13.70	16	13.88	13.90	-15	7,228	-0.21%
2018/09/26	6	13.90	1	14.00	13.85	5	7,241	0.07%
2018/09/25	9	13.65	3	13.62	13.65	6	7,153	0.08%
2018/09/20	3	13.20	0	0.00	13.15	3	7,071	0.04%
2018/09/19	0	0.00	2	13.45	13.40	-2	7,074	-0.03%
2018/09/18	1	13.45	0	0.00	13.30	1	7,094	0.01%
2018/09/17	5	13.85	6	13.69	13.65	-1	7,134	-0.01%
2018/09/14	6	13.58	5	13.90	13.85	1	7,143	0.01%
2018/09/13	12	13.30	13	13.85	13.85	-1	7,001	-0.01%
2018/09/10	106	12.18	94	12.30	12.00	12	7,069	0.17%	大買/
2018/09/07	6	13.78	0	0.00	13.30	6	7,256	0.08%
2018/09/06	6	14.65	15	14.27	14.20	-9	7,189	-0.13%
2018/08/31	0	0.00	10	15.33	15.35	-10	8,133	-0.12%
2018/08/30	0	0.00	1	15.30	15.25	-1	8,257	-0.01%
2018/08/28	1	15.45	0	0.00	15.25	1	8,573	0.01%
2018/08/23	11	15.37	3	15.35	15.25	8	8,753	0.09%
2018/08/22	8	15.55	6	15.60	15.60	2	8,874	0.02%
2018/08/21	10	15.55	10	15.85	15.95	0	8,914	0.00%
2018/08/20	0	0.00	16	15.08	15.20	-16	8,707	-0.18%
2018/08/17	5	15.64	14	15.70	15.30	-9	9,062	-0.10%
2018/08/16	108	15.73	84	15.62	15.80	24	9,272	0.26%	大買/
2018/08/15	16	15.42	1	15.55	15.30	15	8,860	0.17%
2018/08/14	5	15.52	3	15.25	15.65	2	9,143	0.02%
2018/08/13	5	15.44	5	15.20	15.50	0	9,031	0.00%
2018/08/10	9	15.00	8	15.09	15.25	1	8,692	0.01%
2018/08/09	1	14.00	1	14.20	14.55	0	8,364	0.00%
2018/08/02	1	14.60	0	0.00	14.65	1	8,586	0.01%
2018/08/01	0	0.00	1	14.90	15.10	-1	8,814	-0.01%
2018/07/24	1	14.10	0	0.00	14.55	1	9,186	0.01%
2018/07/20	0	0.00	10	14.25	14.40	-10	9,219	-0.11%
2018/07/17	0	0.00	5	14.35	14.40	-5	9,437	-0.05%
2018/07/16	1	14.80	0	0.00	14.90	1	9,511	0.01%
2018/07/13	4	14.83	0	0.00	14.80	4	9,523	0.04%
2018/07/12	1	14.55	0	0.00	14.55	1	9,516	0.01%
2018/07/10	0	0.00	3	14.40	14.50	-3	9,463	-0.03%
2018/07/09	18	14.39	4	14.10	14.00	14	9,512	0.15%
2018/07/06	1	15.45	3	15.18	15.35	-2	10,175	-0.02%
2018/07/05	6	15.81	0	0.00	15.70	6	10,284	0.06%
2018/07/04	1	16.20	0	0.00	16.00	1	10,408	0.01%
2018/07/03	1	16.75	15	16.28	16.05	-14	10,391	-0.13%
2018/06/28	1	16.55	1	16.65	16.50	0	10,652	0.00%
2018/06/26	9	16.55	1	16.70	16.60	8	10,954	0.07%
2018/06/25	1	17.20	0	0.00	17.05	1	10,964	0.01%
2018/06/22	5	17.80	5	17.70	17.35	0	10,985	0.00%
2018/06/21	2	17.93	0	0.00	17.65	2	10,960	0.02%
2018/06/20	1	17.70	0	0.00	17.80	1	11,059	0.01%
2018/06/19	5	18.73	10	18.61	18.35	-5	11,059	-0.05%
2018/06/15	7	18.76	19	18.80	18.70	-12	11,049	-0.11%
2018/06/14	10	18.10	0	0.00	18.05	10	10,765	0.09%
2018/06/12	3	18.52	2.6	18.34	18.25	0.4	10,901	0.00%
2018/06/11	34	19.24	30	19.19	18.95	4	11,008	0.04%
2018/06/08	4	18.46	22	19.11	19.10	-18	10,514	-0.17%
2018/06/07	1	18.20	132	18.37	18.20	-131	10,240	-1.28%	大賣/鉅額交易
2018/06/06	159	18.48	29	18.28	18.20	130	10,180	1.28%	大買/鉅額交易
2018/06/05	0	0.00	1	17.95	17.85	-1	10,018	-0.01%
2018/06/01	1	18.00	5	17.83	17.85	-4	10,038	-0.04%
2018/05/31	0	0.00	2	17.85	17.50	-2	10,315	-0.02%
2018/05/30	2	17.95	2	17.75	17.60	0	10,292	0.00%
2018/05/29	0	0.00	120	18.06	17.85	-120	10,147	-1.18%	大賣/鉅額交易
2018/05/28	1	18.00	1	18.25	18.00	0	10,069	0.00%
2018/05/25	130	18.50	9	18.56	18.10	121	10,085	1.20%	大買/鉅額交易
2018/05/24	14.6	17.84	29	17.76	17.75	-14.4	9,745	-0.15%
2018/05/23	32	17.40	20	17.48	17.30	12	9,606	0.12%
2018/05/22	13	17.72	43	16.91	17.80	-30	9,825	-0.31%
2018/05/21	20	15.98	12	16.13	16.20	8	9,506	0.08%
2018/05/18	12	15.69	2	15.70	15.70	10	9,524	0.10%
2018/05/16	5	15.98	2	15.85	15.85	3	9,950	0.03%
2018/05/15	10	16.40	10	16.55	16.10	0	10,144	0.00%
2018/05/14	10	16.70	0	0.00	16.55	10	10,497	0.10%
2018/05/08	6	16.41	5	16.34	16.35	1	10,992	0.01%
2018/05/07	1	16.10	1	15.90	15.90	0	11,966	0.00%
2018/05/03	2	16.08	0	0.00	15.90	2	12,251	0.02%
2018/05/02	1	15.70	2	15.85	15.85	-1	12,249	-0.01%
2018/04/30	3	15.90	16	15.73	15.90	-13	12,346	-0.11%
2018/04/27	0	0.00	20	15.68	15.60	-20	12,556	-0.16%
2018/04/26	32	15.77	0	0.00	15.30	32	12,713	0.25%
2018/04/25	0	0.00	30	16.22	16.30	-30	12,815	-0.23%
2018/04/24	32	16.17	0	0.00	15.85	32	13,156	0.24%
2018/04/23	13	17.11	5	16.95	16.90	8	14,917	0.05%
2018/04/18	0	0.00	2	17.85	17.75	-2	15,798	-0.01%
2018/04/17	2	17.55	0	0.00	17.55	2	16,022	0.01%
2018/04/16	1	18.35	30	18.37	18.30	-29	16,093	-0.18%
2018/04/13	8	18.21	81	18.24	18.15	-73	16,227	-0.45%
2018/04/12	82	19.00	6	19.25	18.50	76	16,365	0.46%
2018/04/11	0	0.00	9	18.20	18.60	-9	15,701	-0.06%
2018/04/10	4	16.94	15	16.92	16.95	-11	15,752	-0.07%
2018/04/09	1	16.85	0	0.00	16.55	1	15,993	0.01%
2018/04/03	10	16.60	11	16.77	17.00	-1	16,127	-0.01%
2018/04/02	0	17.30	3	16.95	16.80	-3	16,570	-0.02%
2018/03/31	24	16.69	34	16.52	16.55	-10	17,177	-0.06%
2018/03/30	24	17.27	1	17.20	17.10	23	17,208	0.13%
2018/03/29	11	17.70	0	0.00	17.75	11	17,274	0.06%
2018/03/28	4	18.51	6	18.22	18.10	-2	17,640	-0.01%
2018/03/27	3	18.50	2	18.40	18.40	1	18,281	0.01%
2018/03/26	0	0.00	1	18.00	18.15	-1	18,534	-0.01%
2018/03/23	17	17.31	43	17.65	17.60	-26	19,248	-0.14%
2018/03/22	27	18.41	12	18.61	18.15	15	20,224	0.07%
2018/03/21	0	0.00	6	19.08	18.95	-6	21,539	-0.03%
2018/03/16	3	19.60	5	19.45	19.25	-2	22,807	-0.01%
2018/03/15	4	19.45	2	19.35	19.30	2	22,687	0.01%
2018/03/13	2	19.35	0	0.00	19.05	2	22,560	0.01%
2018/03/12	6	19.02	1	19.10	18.85	5	22,635	0.02%
2018/03/09	2	19.10	20	19.15	19.00	-18	22,794	-0.08%
2018/03/07	3	19.10	0	0.00	18.85	3	23,098	0.01%
2018/03/06	8	19.71	9	19.84	19.50	-1	23,089	0.00%
2018/03/05	10	19.15	12	19.23	19.00	-2	24,155	-0.01%
2018/03/01	11	19.15	0	0.00	19.20	11	28,230	0.04%
2018/02/27	0	0.00	11	19.56	19.20	-11	28,890	-0.04%
2018/02/26	1	19.05	5	19.21	18.95	-4	30,922	-0.01%
2018/02/23	21	19.33	15	19.25	19.25	6	32,310	0.02%
2018/02/22	17	19.30	37	19.29	19.35	-20	32,584	-0.06%
2018/02/21	2	18.05	5	18.15	18.45	-3	32,760	-0.01%
2018/02/12	10	17.58	0	0.00	17.45	10	32,731	0.03%
2018/02/09	7	16.54	40	16.87	17.25	-33	32,766	-0.10%
2018/02/08	55	18.59	42	17.91	17.75	13	32,672	0.04%
2018/02/07	18	19.21	36	19.18	18.90	-18	32,557	-0.06%
2018/02/06	30	19.08	64	19.54	18.85	-34	32,463	-0.10%
2018/02/05	17	20.54	79	20.57	20.90	-62	32,221	-0.19%
2018/02/02	33	21.64	40	21.70	21.50	-7	32,371	-0.02%
2018/02/01	101	22.09	246	21.69	21.40	-145	32,749	-0.44%	大買/大賣/鉅額交易
2018/01/31	125	21.80	113	21.84	21.65	12	34,120	0.04%	大買/大賣/
2018/01/30	281	22.21	128	22.12	21.60	153	36,388	0.42%	大買/大賣/鉅額交易
2018/01/29	13	21.33	37	21.04	21.20	-24	37,916	-0.06%
2018/01/26	19	20.44	20	20.43	20.35	-1	37,889	0.00%
2018/01/25	15	20.66	21	20.96	20.30	-6	39,433	-0.02%
2018/01/24	10	21.15	9	20.92	20.90	1	39,723	0.00%
2018/01/23	55	21.40	72	21.13	20.65	-17	39,770	-0.04%
2018/01/22	61	20.67	46	20.60	20.50	15	39,783	0.04%
2018/01/19	23	21.08	29	21.01	21.00	-6	40,304	-0.01%
2018/01/18	66	21.62	40	21.40	20.90	26	40,401	0.06%
2018/01/17	311	22.18	174	21.94	21.85	137	40,078	0.34%	大買/大賣/鉅額交易
2018/01/16	83	21.08	81	21.26	21.85	2	38,351	0.01%
2018/01/15	10	19.95	0	0.00	19.90	10	37,552	0.03%
2018/01/12	6	20.38	16	20.19	19.90	-10	37,450	-0.03%
2018/01/11	33	20.04	19	19.96	19.90	14	37,492	0.04%
2018/01/10	10	19.73	35	19.79	19.50	-25	37,260	-0.07%
2018/01/09	34	19.69	55	19.62	19.55	-21	37,265	-0.06%
2018/01/08	36	20.33	21	20.39	19.95	15	37,090	0.04%
2018/01/05	25	21.00	25	20.91	20.75	0	36,890	0.00%
2018/01/04	61	20.93	50	21.16	20.90	11	36,732	0.03%
2018/01/03	31	21.21	39	21.12	20.85	-8	36,515	-0.02%
2018/01/02	8	20.14	19	20.32	20.35	-11	36,121	-0.03%