輔信 (2405)-永豐金-大園券商分點個股進出

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
17.90
漲跌
▼0.15
漲幅
-0.83%
成交量
1,682張
產業
上市電腦週邊類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－永豐金-大園券商分點個股進出

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-大園券商分點個股進出
永豐金-大園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
2024/04/30	1	17.80	0	0.00	17.90	1	11,077	0.01%
2024/04/29	11	18.05	1	18.15	18.05	10	11,138	0.09%
2024/04/25	1	17.80	73	17.90	17.80	-72	11,338	-0.63%
2024/04/24	0	0.00	4	17.89	17.95	-4	11,460	-0.03%
2024/04/23	6	17.60	0	0.00	17.50	6	11,593	0.05%
2024/04/22	5	17.86	0	0.00	17.35	5	12,099	0.04%
2024/04/19	7	18.03	0	0.00	18.05	7	12,123	0.06%
2024/04/18	2	18.90	3	18.95	18.65	-1	12,085	-0.01%
2024/04/17	16	18.62	3	18.73	18.70	13	12,082	0.11%
2024/04/16	6	18.22	2	18.20	18.10	4	12,067	0.03%
2024/04/15	4	19.43	0	0.00	19.20	4	11,977	0.03%
2024/04/12	2	19.90	1	19.95	19.95	1	11,939	0.01%
2024/04/11	1	19.50	5	19.60	19.50	-4	11,835	-0.03%
2024/04/10	0	0.00	40	19.70	19.60	-40	11,896	-0.34%
2024/04/08	0	0.00	3	19.68	19.10	-3	12,006	-0.02%
2024/04/03	2	18.88	60	18.95	18.85	-58	11,959	-0.48%
2024/04/02	1	19.25	0	0.00	19.15	1	12,401	0.01%
2024/04/01	3	19.33	30	19.40	19.25	-27	13,872	-0.19%
2024/03/29	0	19.35	2	19.18	19.10	-2	15,061	-0.01%
2024/03/28	1	19.60	2	19.33	19.20	-1	15,340	-0.01%
2024/03/27	4	19.40	6	19.55	19.35	-2	15,290	-0.01%
2024/03/26	3	18.82	22	18.82	18.70	-19	15,017	-0.13%
2024/03/25	22	19.11	24	19.11	19.20	-2	14,966	-0.01%
2024/03/22	10	19.02	1	19.10	19.00	9	14,960	0.06%
2024/03/21	47	20.11	39	20.90	19.40	8	14,837	0.05%
2024/03/20	28	19.86	19	19.76	20.40	9	14,056	0.06%
2024/03/19	8	18.68	3	18.60	18.55	5	13,657	0.04%
2024/03/18	3	18.77	0	0.00	18.80	3	13,687	0.02%
2024/03/15	4	18.16	0	0.00	18.20	4	13,685	0.03%
2024/03/14	12	18.46	0	0.00	18.25	12	13,739	0.09%
2024/03/13	2	18.60	0	0.00	18.50	2	14,020	0.01%
2024/03/12	106	19.10	2	19.15	19.05	104	14,044	0.74%	大買/鉅額交易
2024/03/11	5	18.75	7	18.94	18.85	-2	14,037	-0.01%
2024/03/08	4	18.79	2	19.40	18.50	2	14,043	0.01%
2024/03/07	8	19.21	0	0.00	19.05	8	14,091	0.06%
2024/03/06	5	19.92	1	19.90	19.90	4	14,414	0.03%
2024/03/05	6	19.63	1	19.85	19.85	5	14,325	0.03%
2024/03/04	0	0.00	0	20.10	20.15	0	14,294	0.00%
2024/03/01	2	20.08	8	20.18	20.05	-6	14,364	-0.04%
2024/02/29	109	20.54	16	20.46	20.45	93	14,458	0.64%	大買/
2024/02/27	37	20.58	19	20.72	20.50	18	14,422	0.12%
2024/02/26	35	21.01	21	21.14	21.10	14	14,292	0.10%
2024/02/23	20	20.65	46	20.58	20.55	-26	14,304	-0.18%
2024/02/22	19	19.40	6	19.45	19.30	13	14,664	0.09%
2024/02/21	7	19.15	31.1	19.07	19.15	-24.1	14,812	-0.16%
2024/02/20	21	19.37	10	19.90	18.80	11	14,974	0.07%
2024/02/19	18	19.32	33	19.30	19.10	-15	13,972	-0.11%
2024/02/16	22	19.11	74	18.66	18.80	-52	13,595	-0.38%
2024/02/15	26	18.04	16	18.03	18.15	10	13,208	0.08%
2024/02/05	6	16.96	0	0.00	16.90	6	12,984	0.05%
2024/02/02	3	17.10	0	0.00	17.15	3	12,984	0.02%
2024/02/01	2	17.13	2	17.35	17.10	0	13,003	0.00%
2024/01/31	29	17.15	0	0.00	17.10	29	13,022	0.22%
2024/01/30	14	17.54	16	17.37	17.35	-2	13,018	-0.02%
2024/01/29	1	17.50	10	17.40	17.50	-9	13,036	-0.07%
2024/01/26	3	17.37	17	17.65	17.45	-14	13,029	-0.11%
2024/01/25	2	17.60	5	17.55	17.55	-3	13,033	-0.02%
2024/01/24	22	17.98	2	17.75	17.80	20	13,078	0.15%
2024/01/22	2	18.00	23	17.87	17.80	-21	13,204	-0.16%
2024/01/19	1	17.30	0	0.00	17.30	1	13,170	0.01%
2024/01/18	14	17.52	20	18.10	17.40	-6	13,357	-0.04%
2024/01/17	2	17.63	6	17.50	17.45	-4	13,803	-0.03%
2024/01/16	62	18.33	53	18.23	17.85	9	14,075	0.06%
2024/01/15	42	17.67	2	18.18	17.95	40	13,580	0.29%
2024/01/12	11	17.28	1	17.20	17.15	10	13,488	0.07%
2024/01/11	0	0.00	1	17.55	17.55	-1	13,436	-0.01%
2024/01/10	1	17.30	0	0.00	17.50	1	13,440	0.01%
2024/01/09	0	0.00	10	17.60	17.35	-10	13,398	-0.07%
2024/01/08	40	18.10	0	0.00	17.80	40	13,353	0.30%
2024/01/05	2	17.88	1	17.90	17.85	1	13,374	0.01%
2024/01/04	2	17.83	27	18.05	17.75	-25	13,373	-0.19%
2024/01/03	40	18.46	19	18.33	18.20	21	13,360	0.16%
2024/01/02	2	18.15	3	18.08	18.05	-1	13,194	-0.01%
2023/12/29	3	18.32	0	0.00	18.15	3	13,213	0.02%
2023/12/28	15	18.40	3	18.53	18.30	12	13,146	0.09%
2023/12/27	26	19.58	51.1	19.40	19.05	-25.1	12,781	-0.20%
2023/12/26	47	19.22	189	19.16	19.15	-142	11,542	-1.23%	大賣/鉅額交易
2023/12/25	106	17.10	11	17.26	17.65	95	10,445	0.91%	大買/
2023/12/22	0	0.00	1	16.55	16.55	-1	10,218	-0.01%
2023/12/21	2	16.70	2	16.50	16.50	0	10,286	0.00%
2023/12/19	1	16.50	0	0.00	16.45	1	10,377	0.01%
2023/12/18	11	16.80	0	0.00	16.80	11	10,380	0.11%
2023/12/14	6	17.40	3	17.32	17.10	3	10,539	0.03%
2023/12/13	6	17.93	21	17.78	17.65	-15	10,516	-0.14%
2023/12/12	1	17.55	1	17.65	17.60	0	10,777	0.00%
2023/12/11	12	17.83	21	17.73	17.60	-9	10,894	-0.08%
2023/12/08	44	17.76	26	17.71	17.80	18	11,010	0.16%
2023/12/07	6	17.08	2	17.25	17.15	4	11,079	0.04%
2023/12/06	16	17.03	18	16.97	16.90	-2	11,840	-0.02%
2023/12/05	10	17.19	8	16.95	16.90	2	12,148	0.02%
2023/12/04	9	17.45	13	17.30	17.20	-4	12,084	-0.03%
2023/12/01	22	17.94	24	17.96	17.95	-2	11,897	-0.02%
2023/11/30	29	17.81	2	17.40	17.45	27	11,403	0.24%
2023/11/29	25	17.55	22	17.53	17.60	3	11,334	0.03%
2023/11/28	2	17.38	0	0.00	17.25	2	11,194	0.02%
2023/11/27	5	17.68	4	17.50	17.30	1	11,000	0.01%
2023/11/24	7	17.36	6	17.46	17.50	1	10,764	0.01%
2023/11/22	79	18.33	23	18.20	17.90	56	10,301	0.54%
2023/11/21	39	17.68	41	18.15	18.05	-2	9,476	-0.02%
2023/11/20	0	0.00	91	16.84	16.90	-91	8,487	-1.07%
2023/11/17	3.1	16.40	61	16.06	16.55	-57.9	8,165	-0.71%
2023/11/16	1	15.25	3	15.25	15.45	-2	7,829	-0.03%
2023/11/15	20	15.35	1	15.35	15.25	19	7,844	0.24%
2023/11/14	21	15.34	0	0.00	15.20	21	7,864	0.27%
2023/11/13	1	15.15	2	15.25	15.20	-1	7,891	-0.01%
2023/11/10	1	15.40	2	15.50	15.20	-1	7,894	-0.01%
2023/11/09	5	15.71	1	15.65	15.65	4	7,868	0.05%
2023/11/08	2	16.20	1	16.15	16.00	1	7,874	0.01%
2023/11/07	0	0.00	1	16.35	16.35	-1	7,897	-0.01%
2023/11/06	22	16.15	7	16.19	16.15	15	7,935	0.19%
2023/11/03	22	15.85	0	0.00	15.90	22	7,937	0.28%
2023/11/02	20	15.80	1	15.75	15.80	19	7,987	0.24%
2023/11/01	29	15.71	2	15.80	15.55	27	8,008	0.34%
2023/10/31	6	16.36	7	16.33	16.25	-1	7,954	-0.01%
2023/10/30	5	16.57	8	16.51	16.50	-3	8,010	-0.04%
2023/10/27	3	16.13	4	16.28	16.15	-1	7,968	-0.01%
2023/10/26	17	16.66	30	16.65	16.25	-13	8,143	-0.16%
2023/10/25	32	17.00	47	16.99	16.65	-15	8,187	-0.18%
2023/10/24	4	16.13	16	16.23	16.75	-12	8,231	-0.15%
2023/10/23	2	15.30	10	15.10	15.25	-8	9,056	-0.09%
2023/10/20	11	14.97	0	0.00	14.75	11	9,430	0.12%
2023/10/19	1	14.75	1	14.90	14.90	0	9,702	0.00%
2023/10/18	1	15.05	0	0.00	14.90	1	10,122	0.01%
2023/10/17	4	15.43	0	0.00	15.35	4	10,918	0.04%
2023/10/16	13	15.43	0	0.00	15.40	13	11,423	0.11%
2023/10/13	12	15.78	0	0.00	15.75	12	11,534	0.10%
2023/10/12	1	16.30	13	16.27	16.20	-12	11,490	-0.10%
2023/10/11	7	16.18	0	0.00	16.00	7	11,465	0.06%
2023/10/06	15	16.53	5	16.55	16.65	10	11,430	0.09%
2023/10/05	2	16.43	3	16.55	16.35	-1	11,382	-0.01%
2023/10/04	5	16.24	6	16.37	16.45	-1	11,314	-0.01%
2023/10/03	5	16.43	2	16.45	16.25	3	11,322	0.03%
2023/10/02	14	16.65	11	16.64	16.65	3	11,301	0.03%
2023/09/28	5	16.25	29	16.13	16.25	-24	11,102	-0.22%
2023/09/27	1	15.95	12	16.03	15.90	-11	11,050	-0.10%
2023/09/26	2	15.95	4	15.90	15.80	-2	11,060	-0.02%
2023/09/25	2	15.95	3	16.07	16.10	-1	11,084	-0.01%
2023/09/22	2	15.68	3	15.70	16.05	-1	11,063	-0.01%
2023/09/21	12	15.77	3	15.85	15.60	9	11,061	0.08%
2023/09/20	5	15.78	43	15.63	15.75	-38	11,230	-0.34%
2023/09/19	3	15.87	4	16.00	16.00	-1	11,290	-0.01%
2023/09/18	3	15.93	22	16.04	15.85	-19	11,475	-0.17%
2023/09/15	28	16.33	24	16.24	16.25	4	11,741	0.03%
2023/09/14	3	15.85	6	16.05	15.70	-3	11,824	-0.03%
2023/09/13	22	15.85	29	15.65	15.65	-7	11,935	-0.06%
2023/09/12	73	15.94	60	15.49	15.60	13	12,010	0.11%
2023/09/11	95	15.96	46	16.18	16.05	49	11,731	0.42%
2023/09/08	9	14.68	2	15.15	15.15	7	11,132	0.06%
2023/09/07	1	14.10	1	14.10	13.80	0	10,773	0.00%
2023/09/05	0	0.00	1	14.05	14.10	-1	10,751	-0.01%
2023/09/04	1	13.70	1	13.80	13.85	0	10,729	0.00%
2023/09/01	4	14.00	0	0.00	13.95	4	10,700	0.04%
2023/08/31	4	13.94	2	13.90	14.00	2	10,696	0.02%
2023/08/30	2	14.18	2	14.20	14.20	0	10,678	0.00%
2023/08/29	10	14.00	1	14.15	14.15	9	10,679	0.08%
2023/08/28	1	14.15	0	0.00	14.20	1	10,651	0.01%
2023/08/25	1	14.90	3	14.90	14.80	-2	10,599	-0.02%
2023/08/24	2	15.20	1	15.10	14.90	1	10,582	0.01%
2023/08/23	1	14.70	2	14.85	14.70	-1	10,555	-0.01%
2023/08/22	2	14.75	0	0.00	14.65	2	10,533	0.02%
2023/08/21	0	0.00	2	14.75	14.95	-2	10,502	-0.02%
2023/08/18	4	14.79	0	0.00	14.55	4	10,477	0.04%
2023/08/17	20	14.75	4	14.70	14.95	16	10,451	0.15%
2023/08/16	1	14.40	0	0.00	14.45	1	10,395	0.01%
2023/08/14	2	14.20	1	14.30	14.20	1	10,341	0.01%
2023/08/11	48	15.03	66	14.56	14.50	-18	10,290	-0.17%
2023/08/10	19	15.01	10	15.07	14.80	9	10,203	0.09%
2023/08/09	1	14.95	0	0.00	14.90	1	10,106	0.01%
2023/08/08	6	15.22	2	15.50	15.20	4	10,048	0.04%
2023/08/07	6	15.38	4	15.40	15.25	2	9,989	0.02%
2023/08/04	11	15.17	0	0.00	15.15	11	9,921	0.11%
2023/08/02	6	15.16	4	15.33	15.05	2	9,869	0.02%
2023/08/01	16	15.52	7	15.78	15.50	9	9,718	0.09%
2023/07/31	22	16.19	15	16.02	15.65	7	9,589	0.07%
2023/07/28	19	16.19	29	16.20	16.10	-10	9,302	-0.11%
2023/07/27	21	17.50	9	17.69	16.95	12	8,969	0.13%
2023/07/26	19	17.62	31	17.55	17.10	-12	8,348	-0.14%
2023/07/25	3	15.75	10	16.15	16.65	-7	7,099	-0.10%
2023/07/24	3	15.43	12	15.40	15.35	-9	6,678	-0.13%
2023/07/21	41	15.46	17	15.72	15.00	24	6,374	0.38%
2023/07/20	11	15.57	71	15.86	16.15	-60	5,937	-1.01%
2023/07/19	17	15.11	94	14.89	15.25	-77	5,092	-1.51%
2023/07/18	36	14.47	7	13.99	13.90	29	4,587	0.63%
2023/07/17	2	13.45	0	0.00	13.65	2	4,471	0.04%
2023/07/14	2	13.58	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	5	13.16	10	13.35	13.25	-5	4,435	-0.11%
2023/07/11	6	13.50	1	13.40	13.45	5	4,407	0.11%
2023/07/10	5	13.65	3	13.65	13.55	2	4,412	0.05%
2023/07/07	16	14.26	5	14.72	14.30	11	4,315	0.25%
2023/07/06	11	14.78	1	14.75	14.75	10	4,227	0.24%
2023/07/05	42	14.88	4	14.89	14.80	38	4,162	0.91%
2023/07/04	17	14.59	1	14.55	14.60	16	4,074	0.39%
2023/07/03	1	14.75	0	0.00	14.70	1	3,975	0.03%
2023/06/29	1	14.60	2	14.78	14.75	-1	3,814	-0.03%
2023/06/28	6	14.88	1	14.75	14.75	5	3,729	0.13%
2023/06/27	0	0.00	2	14.60	14.85	-2	3,509	-0.06%
2023/06/26	4	15.03	22	14.56	14.45	-18	3,315	-0.54%
2023/06/21	16	15.22	3	14.62	15.20	13	3,031	0.43%
2023/06/20	9	15.04	1	15.25	15.05	8	2,650	0.30%
2023/06/19	0	0.00	4	14.75	14.55	-4	2,214	-0.18%
2023/06/16	6	14.00	21	14.17	14.25	-15	1,927	-0.78%
2023/06/15	5	13.80	5	13.57	13.55	0	1,636	0.00%
2023/06/14	4	13.51	5	13.49	13.90	-1	1,510	-0.07%
2023/06/05	12	12.86	0	0.00	12.85	12	1,288	0.93%
2023/06/02	9	12.75	20	12.79	12.80	-11	1,453	-0.76%
2023/05/31	0	0.00	10	12.80	12.65	-10	1,474	-0.68%
2023/05/29	0	0.00	5	12.65	12.60	-5	1,478	-0.34%
2023/05/24	0	12.64	0	0.00	12.55	0	1,485	0.00%
2023/05/23	3	12.45	0	0.00	12.40	3	1,482	0.20%
2023/05/22	1	12.20	0	0.00	12.15	1	1,498	0.07%
2023/05/16	0	0.00	2	11.95	11.95	-2	1,634	-0.12%
2023/05/10	3	12.30	0	0.00	12.25	3	1,846	0.16%
2023/05/04	3	12.75	1	12.80	12.80	2	1,879	0.11%
2023/05/03	2	12.75	0	0.00	12.70	2	1,891	0.11%
2023/04/28	1	12.85	0	0.00	12.65	1	1,895	0.05%
2023/04/25	2	12.35	0	0.00	12.30	2	1,891	0.11%
2023/04/20	13	12.98	0	0.00	12.85	13	1,883	0.69%
2023/04/19	0	13.45	0	0.00	13.25	0	1,830	0.00%
2023/04/18	2	13.10	0	0.00	13.00	2	1,753	0.11%
2023/04/13	0	0.00	1	12.65	12.85	-1	1,668	-0.06%
2023/04/12	0	0.00	18	12.80	12.75	-18	1,621	-1.11%
2023/04/07	0	12.30	0	0.00	12.15	0	1,589	0.00%
2023/04/06	1	12.30	0	0.00	12.25	1	1,585	0.06%
2023/03/27	0	12.80	0	0.00	12.45	0	1,613	0.00%
2023/03/23	0	0.00	1	12.35	12.35	-1	1,617	-0.06%
2023/03/22	0	12.68	1	12.35	12.35	-1	1,622	-0.06%
2023/03/21	2	12.30	1	12.25	12.30	1	1,624	0.06%
2023/03/20	2	12.08	0	0.00	12.15	2	1,621	0.12%
2023/03/16	0	0.00	3	12.20	11.95	-3	1,625	-0.18%
2023/03/10	1	12.65	0	0.00	12.60	1	1,744	0.06%
2023/03/08	2	12.93	0	0.00	13.05	2	1,785	0.11%
2023/03/07	0	0.00	1	13.05	13.15	-1	1,768	-0.06%
2023/03/06	0	0.00	2	12.85	12.90	-2	1,623	-0.12%
2023/03/03	5	12.65	0	0.00	12.65	5	1,605	0.31%
2023/03/02	1	12.50	0	0.00	12.45	1	1,605	0.06%
2023/02/22	1	12.70	0	0.00	12.70	1	1,630	0.06%
2023/02/15	0	0.00	10	12.65	12.55	-10	1,709	-0.58%
2023/02/10	10	12.65	0	0.00	12.70	10	1,692	0.59%
2023/01/30	0	0.00	5	11.85	11.85	-5	1,836	-0.27%
2023/01/12	1	12.05	0	0.00	11.95	1	1,858	0.05%
2022/12/28	10	11.60	5	11.70	11.55	5	2,300	0.22%
2022/12/20	5	11.85	0	0.00	11.70	5	2,533	0.20%
2022/12/19	0	0.00	1	12.05	12.05	-1	2,575	-0.04%
2022/12/16	13	12.36	0	0.00	12.30	13	2,618	0.50%
2022/12/14	1	12.65	0	0.00	12.60	1	2,686	0.04%
2022/12/13	0	0.00	5	12.53	12.50	-5	2,702	-0.19%
2022/12/07	0	0.00	2	12.65	12.60	-2	2,876	-0.07%
2022/12/06	1	12.85	0	0.00	12.75	1	2,908	0.03%
2022/12/05	1	13.35	0	0.00	13.25	1	2,930	0.03%
2022/12/01	0	0.00	3	13.25	13.15	-3	3,060	-0.10%
2022/11/30	2	13.08	21	13.01	13.10	-19	3,168	-0.60%
2022/11/29	0	0.00	5	13.00	12.85	-5	3,302	-0.15%
2022/11/23	0	0.00	3	12.70	12.65	-3	4,875	-0.06%
2022/11/18	12	12.87	0	0.00	12.80	12	6,254	0.19%
2022/11/17	5	12.85	0	12.90	12.85	5	6,705	0.07%
2022/11/16	0	0.00	5	12.75	12.80	-5	6,759	-0.07%
2022/11/11	1	12.65	0	0.00	12.65	1	6,944	0.01%
2022/11/10	2	12.68	0	0.00	12.80	2	7,024	0.03%
2022/11/09	11	12.98	0	0.00	12.85	11	7,213	0.15%
2022/11/08	6	13.10	33	13.10	13.00	-27	7,223	-0.37%
2022/11/07	5	12.40	0	0.00	12.40	5	7,105	0.07%
2022/10/25	1	11.30	0	0.00	11.30	1	7,328	0.01%
2022/10/21	1	11.35	0	0.00	11.30	1	7,645	0.01%
2022/10/20	6	11.41	0	0.00	11.55	6	7,686	0.08%
2022/10/19	1	11.80	0	0.00	11.80	1	7,716	0.01%
2022/10/17	0	0.00	1	11.45	11.90	-1	7,773	-0.01%
2022/10/14	0	0.00	6	11.93	11.90	-6	7,811	-0.08%
2022/10/13	0	0.00	2	11.60	11.55	-2	7,816	-0.03%
2022/10/07	1	12.90	0	0.00	12.95	1	7,911	0.01%
2022/10/06	1	12.55	0	0.00	12.65	1	7,693	0.01%
2022/09/28	6	12.48	5	12.24	12.10	1	7,871	0.01%
2022/09/26	3	12.88	0	0.00	12.65	3	7,826	0.04%
2022/09/22	3	13.70	0	0.00	13.95	3	7,778	0.04%
2022/09/20	3	14.15	0	0.00	14.10	3	7,935	0.04%
2022/09/19	1	13.80	0	0.00	13.80	1	7,961	0.01%
2022/09/16	2	14.03	20	14.23	13.90	-18	7,956	-0.23%
2022/09/15	22	14.69	1	14.45	14.30	21	7,954	0.26%
2022/09/14	3	14.10	41	14.00	14.30	-38	7,930	-0.48%
2022/09/13	26	14.73	2	14.75	14.45	24	7,923	0.30%
2022/09/12	21	14.55	0	0.00	14.55	21	7,918	0.27%
2022/09/08	31	14.95	30	15.00	15.00	1	7,853	0.01%
2022/09/07	4	14.59	2	14.60	14.80	2	7,843	0.03%
2022/09/06	7	14.99	4	15.25	14.60	3	7,763	0.04%
2022/09/05	19	15.55	21	15.75	15.30	-2	7,670	-0.03%
2022/09/02	34	16.20	38	16.18	15.85	-4	7,605	-0.05%
2022/09/01	5	15.71	52	15.91	15.50	-47	7,048	-0.67%
2022/08/31	19	15.86	7	15.93	15.90	12	6,894	0.17%
2022/08/30	74	15.01	33	15.54	16.10	41	6,706	0.61%
2022/08/29	9	14.68	12	14.67	14.65	-3	6,612	-0.05%
2022/08/26	15	15.68	7	15.79	15.40	8	6,490	0.12%
2022/08/25	48	16.19	66	15.95	15.70	-18	6,247	-0.29%
2022/08/24	28	15.45	39.4	15.94	15.95	-11.4	5,302	-0.21%
2022/08/23	1	14.35	14	14.38	14.50	-13	4,883	-0.27%
2022/08/22	1	14.25	1	14.35	14.55	0	4,877	0.00%
2022/08/19	1	14.30	14	14.38	14.40	-13	4,782	-0.27%
2022/08/18	4	14.33	1	14.45	14.30	3	4,992	0.06%
2022/08/17	34	14.49	3	14.52	14.40	31	5,263	0.59%
2022/08/16	2	14.48	11	14.45	14.45	-9	5,881	-0.15%
2022/08/15	0	0.00	2	13.95	13.95	-2	5,949	-0.03%
2022/08/12	6	13.78	1	13.80	13.75	5	6,031	0.08%
2022/08/11	2	13.95	2	13.85	13.85	0	6,206	0.00%
2022/08/08	0	0.00	1	13.90	14.05	-1	6,551	-0.02%
2022/08/05	1	13.80	10	13.76	13.70	-9	6,466	-0.14%
2022/08/04	1	13.05	1	13.20	13.20	0	6,448	0.00%
2022/08/03	2	13.35	1	13.50	13.35	1	6,423	0.02%
2022/08/02	1	13.35	1	13.50	13.50	0	6,379	0.00%
2022/08/01	1	13.65	1	13.75	13.65	0	6,362	0.00%
2022/07/29	8	13.70	6	13.67	13.65	2	6,338	0.03%
2022/07/28	12	14.07	9	13.82	13.90	3	6,246	0.05%
2022/07/27	1	13.45	1	13.35	13.45	0	6,025	0.00%
2022/07/26	1	13.25	0	0.00	13.25	1	5,985	0.02%
2022/07/25	1	13.15	2	13.28	13.30	-1	5,952	-0.02%
2022/07/22	1	13.20	5	13.35	13.30	-4	5,951	-0.07%
2022/07/20	0	0.00	11	12.71	12.70	-11	5,888	-0.19%
2022/07/19	0	0.00	202	12.80	12.75	-202	5,909	-3.42%	大賣/鉅額交易
2022/07/18	10	12.75	0	0.00	12.75	10	5,909	0.17%
2022/07/15	102	12.80	2	12.80	12.65	100	5,940	1.68%	大買/
2022/07/13	100	12.60	0	0.00	12.50	100	5,936	1.68%
2022/07/06	2	12.00	5	12.20	12.00	-3	6,129	-0.05%
2022/07/05	6	12.31	1	11.95	12.35	5	6,167	0.08%
2022/06/30	4	12.59	1	12.65	12.40	3	6,143	0.05%
2022/06/29	4	13.15	5	13.22	12.95	-1	6,131	-0.02%
2022/06/28	0	0.00	5	12.90	12.85	-5	5,996	-0.08%
2022/06/27	1	12.95	0	0.00	13.00	1	5,971	0.02%
2022/06/24	0	0.00	0	12.80	12.50	0	5,929	0.00%
2022/06/22	0	0.00	5	12.60	12.20	-5	5,890	-0.08%
2022/06/20	3	12.32	0.5	12.00	12.00	2.5	5,874	0.04%
2022/06/17	7	12.54	2	12.60	12.45	5	5,839	0.09%
2022/06/16	5	13.30	0.3	12.75	12.75	4.7	5,843	0.08%
2022/06/15	5	13.00	0	0.00	12.95	5	5,791	0.09%
2022/06/14	7	13.09	2	13.05	13.00	5	5,822	0.09%
2022/06/13	4	13.34	1	13.45	13.30	3	5,787	0.05%
2022/06/10	7	13.96	0	0.00	13.75	7	5,753	0.12%
2022/06/09	5	14.09	2	14.15	14.15	3	5,790	0.05%
2022/06/08	7	14.16	1	14.40	13.95	6	5,874	0.10%
2022/06/07	0	0.00	10	14.05	14.00	-10	5,809	-0.17%
2022/06/02	3	13.60	1	13.70	13.55	2	5,498	0.04%
2022/06/01	1	13.60	6	13.70	13.60	-5	5,482	-0.09%
2022/05/31	1	13.65	0	0.00	13.65	1	5,471	0.02%
2022/05/30	0	0.00	4	13.74	13.70	-4	5,433	-0.07%
2022/05/27	7	13.96	0	0.00	13.60	7	5,370	0.13%
2022/05/26	7	13.79	24	13.87	13.80	-17	5,304	-0.32%
2022/05/25	2	14.10	4	13.86	13.70	-2	5,066	-0.04%
2022/05/24	40	13.97	42	14.31	13.50	-2	4,802	-0.04%
2022/05/23	7	13.14	9	13.37	14.15	-2	4,071	-0.05%
2022/05/20	19	13.20	13	13.22	12.90	6	3,816	0.16%
2022/05/19	9	13.05	32	12.69	13.25	-23	3,694	-0.62%
2022/05/18	36	13.15	9	13.08	13.25	27	3,523	0.77%
2022/05/17	1	12.00	0	0.00	12.05	1	3,108	0.03%
2022/05/16	1.3	12.08	2	12.28	12.05	-0.7	3,118	-0.02%
2022/05/12	1	12.10	0	0.00	11.85	1	3,064	0.03%
2022/05/11	3	12.12	1	12.10	12.10	2	3,028	0.07%
2022/05/10	0	0.00	5	12.00	12.10	-5	3,050	-0.16%
2022/05/09	8	11.77	0	0.00	11.70	8	3,073	0.26%
2022/05/05	10	12.35	0	0.00	12.35	10	3,126	0.32%
2022/05/04	10	12.25	0	0.00	12.20	10	3,138	0.32%
2022/04/27	5	12.40	21	12.29	12.30	-16	3,288	-0.49%
2022/04/26	0	0.00	5	12.93	12.80	-5	3,294	-0.15%
2022/04/22	1	13.65	16	13.68	13.55	-15	3,462	-0.43%
2022/04/21	10	14.10	0	0.00	13.85	10	3,518	0.28%
2022/04/20	4	13.98	0	0.00	13.90	4	3,531	0.11%
2022/04/19	3	14.20	10	14.15	14.15	-7	3,545	-0.20%
2022/04/18	24	14.74	14	14.84	14.55	10	3,609	0.28%
2022/04/15	1	13.55	1	14.00	13.90	0	3,442	0.00%
2022/04/12	10	13.15	0	0.00	13.10	10	4,096	0.24%
2022/04/11	11	13.17	10	13.15	13.10	1	4,197	0.02%
2022/04/07	0	0.00	1	13.85	13.75	-1	4,870	-0.02%
2022/04/06	0	0.00	1	14.10	14.15	-1	5,137	-0.02%
2022/04/01	10	14.00	2	14.10	13.90	8	5,280	0.15%
2022/03/31	2	14.00	0	0.00	14.00	2	5,379	0.04%
2022/03/30	2	14.25	2	14.20	14.20	0	5,507	0.00%
2022/03/29	2	13.90	0	0.00	13.85	2	5,581	0.04%
2022/03/28	2	13.90	0	0.00	13.95	2	5,791	0.03%
2022/03/25	0	14.35	0	0.00	14.05	0	5,895	0.00%
2022/03/24	6	14.10	3	14.15	14.20	3	6,044	0.05%
2022/03/23	4	14.20	0	0.00	14.25	4	6,153	0.07%
2022/03/22	3	14.23	0	0.00	14.20	3	6,318	0.05%
2022/03/21	0	0.00	2	14.45	14.35	-2	6,696	-0.03%
2022/03/18	8	14.42	0	0.00	14.35	8	7,648	0.10%
2022/03/17	1	14.35	0	0.00	14.30	1	7,767	0.01%
2022/03/14	5	14.80	12	14.84	14.75	-7	9,054	-0.08%
2022/03/11	13	14.99	6	15.40	15.40	7	8,975	0.08%
2022/03/08	1	13.25	10	13.23	13.05	-9	8,868	-0.10%
2022/03/04	0	0.00	3	13.40	13.35	-3	8,796	-0.03%
2022/03/02	2	13.50	0	0.00	13.65	2	8,833	0.02%
2022/03/01	0	0.00	1	13.65	13.75	-1	8,905	-0.01%
2022/02/25	1	13.35	0	0.00	13.45	1	8,895	0.01%
2022/02/22	0	0.00	3	14.10	13.90	-3	8,825	-0.03%
2022/02/17	1	14.40	0	0.00	14.45	1	8,778	0.01%
2022/02/16	16	14.68	0	0.00	14.70	16	8,769	0.18%
2022/02/15	1	14.50	0	0.00	14.45	1	8,745	0.01%
2022/02/14	0	0.00	14	14.05	14.10	-14	8,749	-0.16%
2022/02/11	0	0.00	1	14.70	14.60	-1	8,729	-0.01%
2022/02/10	15	15.04	0	0.00	14.80	15	8,718	0.17%
2022/01/26	0.3	14.15	8	14.15	14.15	-7.7	8,577	-0.09%
2022/01/21	14	14.79	10	14.55	14.55	4	8,479	0.05%
2022/01/20	0	0.00	1	15.15	15.20	-1	8,424	-0.01%
2022/01/19	0	0.00	1	15.25	15.25	-1	8,418	-0.01%
2022/01/18	7	15.59	0	0.00	15.40	7	8,385	0.08%
2022/01/13	0	0.00	1	15.35	15.15	-1	8,044	-0.01%
2022/01/12	6	15.54	0	0.00	15.50	6	7,967	0.08%
2022/01/11	1	15.75	1	15.40	15.40	0	7,881	0.00%
2022/01/10	2	15.70	10	16.01	16.20	-8	7,734	-0.10%
2022/01/07	23	16.90	23	16.58	16.60	0	7,596	0.00%
2022/01/06	36	18.11	8	18.07	18.05	28	7,325	0.38%
2022/01/05	15.2	19.18	6	19.84	18.95	9.2	7,129	0.13%
2022/01/04	7	18.69	12	18.63	18.90	-5	6,818	-0.07%
2022/01/03	24	19.38	10	19.17	18.85	14	6,724	0.21%
2021/12/30	27	19.96	10	20.47	20.30	17	6,467	0.26%
2021/12/29	19	20.22	32	20.18	20.40	-13	5,980	-0.22%
2021/12/28	0	0.00	82	19.48	19.30	-82	5,674	-1.45%
2021/12/27	11	19.67	9	19.90	19.70	2	5,504	0.04%
2021/12/24	1	19.70	20	19.50	19.70	-19	5,393	-0.35%
2021/12/23	10	19.00	11	19.16	19.25	-1	5,230	-0.02%
2021/12/22	42	19.26	52	19.32	19.15	-10	5,115	-0.20%
2021/12/21	6	17.64	7	18.45	18.60	-1	4,899	-0.02%
2021/12/20	1	17.50	2.1	17.41	17.70	-1.1	4,779	-0.02%
2021/12/17	6	19.02	4	18.75	18.30	2	4,599	0.04%
2021/12/16	7	18.99	2	19.00	18.80	5	4,456	0.11%
2021/12/15	25.1	18.85	11	19.01	19.10	14.1	4,262	0.33%
2021/12/14	116	19.35	46	19.49	20.20	70	3,860	1.81%	大買/
2021/12/13	0	0.00	4	18.60	18.60	-4	2,868	-0.14%
2021/12/10	23	16.16	53	16.77	16.95	-30	2,728	-1.10%
2021/12/09	17	14.81	65	15.35	15.45	-48	2,147	-2.24%
2021/12/08	2	13.80	54	13.97	14.05	-52	1,511	-3.44%
2021/12/03	2	12.80	0	0.00	12.65	2	1,244	0.16%
2021/12/02	7	13.08	4	12.73	13.00	3	1,187	0.25%
2021/11/29	0	0.00	1	12.10	11.90	-1	1,054	-0.09%
2021/11/25	2	12.78	0	0.00	12.85	2	982	0.20%
2021/11/23	0	0.00	1	12.20	12.20	-1	887	-0.11%
2021/11/22	2	12.20	2	12.25	12.20	0	881	0.00%
2021/11/19	4	12.23	2	12.18	12.25	2	878	0.23%
2021/11/18	2	12.25	0	0.00	12.25	2	871	0.23%
2021/11/15	1	12.30	0	0.00	12.20	1	852	0.12%
2021/11/11	0	0.00	6	12.35	12.20	-6	837	-0.72%
2021/10/22	0	0.00	12	11.36	11.30	-12	752	-1.59%
2021/10/13	0	0.00	6	11.45	11.45	-6	832	-0.72%
2021/10/05	0.1	10.50	0	0.00	10.55	0.1	854	0.01%
2021/09/23	0	0.00	2	10.35	10.30	-2	900	-0.22%
2021/09/16	2	10.55	2	10.50	10.50	0	954	0.00%
2021/09/08	2	10.25	0	0.00	10.15	2	1,028	0.19%
2021/08/31	3	10.70	0	0.00	10.70	3	1,100	0.27%
2021/08/23	1	10.45	0	0.00	10.55	1	1,266	0.08%
2021/08/19	0	0.00	0.7	10.20	10.30	-0.7	1,370	-0.05%
2021/08/12	6	11.22	0	0.00	11.15	6	1,520	0.39%
2021/08/10	0	0.00	10	11.75	11.65	-10	1,568	-0.64%
2021/08/09	2	11.80	0	0.00	11.75	2	1,629	0.12%
2021/08/03	3	11.90	0	0.00	11.90	3	1,960	0.15%
2021/07/30	0	0.00	3	11.90	11.80	-3	2,061	-0.15%
2021/07/29	1	11.90	0	0.00	11.95	1	2,092	0.05%
2021/07/28	0	0.00	5	11.80	11.90	-5	2,124	-0.24%
2021/07/21	2	11.85	0	0.00	11.70	2	2,378	0.08%
2021/07/19	0	0.00	2	12.10	12.05	-2	2,455	-0.08%
2021/07/16	5	12.15	0	0.00	12.05	5	2,549	0.20%
2021/07/13	10	12.55	1	12.55	12.15	9	2,913	0.31%
2021/07/12	5	12.36	0	0.00	12.55	5	2,946	0.17%
2021/07/08	0	0.00	2	12.20	12.10	-2	3,033	-0.07%
2021/07/06	0	0.00	10	12.20	12.15	-10	3,256	-0.31%
2021/07/05	0.1	12.00	0	0.00	12.15	0.1	3,328	0.00%
2021/07/02	1	11.95	1	12.00	12.00	0	3,463	0.00%
2021/06/30	0	0.00	6	12.13	12.20	-6	3,673	-0.16%
2021/06/29	3	11.95	5	12.10	11.90	-2	3,720	-0.05%
2021/06/28	0	0.00	1	12.20	12.10	-1	3,739	-0.03%
2021/06/23	1	12.35	0	0.00	12.25	1	4,054	0.02%
2021/06/22	10	12.25	0	0.00	12.20	10	4,090	0.24%
2021/06/18	1	12.75	1	12.85	12.75	0	4,421	0.00%
2021/06/17	0	0.00	5	12.90	12.85	-5	4,820	-0.10%
2021/06/15	2	13.00	0	0.00	12.95	2	4,999	0.04%
2021/06/09	2	12.70	0	0.00	12.80	2	5,114	0.04%
2021/06/04	0	0.00	2	12.98	12.90	-2	5,102	-0.04%
2021/06/03	0	0.00	1	13.05	13.05	-1	5,096	-0.02%
2021/06/02	3	13.05	25	13.03	13.00	-22	5,089	-0.43%
2021/06/01	27	13.21	10	12.95	13.20	17	5,080	0.33%
2021/05/31	7	12.93	5	12.90	12.90	2	5,058	0.04%
2021/05/28	10	13.13	1	13.15	13.15	9	5,020	0.18%
2021/05/27	14	13.03	1	13.05	12.90	13	4,992	0.26%
2021/05/26	0	0.00	5	13.30	13.25	-5	4,940	-0.10%
2021/05/25	0	0.00	7	12.24	12.25	-7	4,848	-0.14%
2021/05/21	0	0.00	1	11.75	11.70	-1	4,853	-0.02%
2021/05/20	3	11.67	0	0.00	11.45	3	4,884	0.06%
2021/05/18	0	0.00	4	11.70	11.85	-4	4,881	-0.08%
2021/05/17	5	10.75	70	10.75	10.80	-65	4,852	-1.34%
2021/05/14	72	12.71	0	0.00	11.90	72	4,802	1.50%
2021/05/13	0	0.00	3	11.90	12.25	-3	4,726	-0.06%
2021/05/12	3	11.85	1	11.80	11.80	2	4,666	0.04%
2021/05/11	10	12.85	6	13.45	13.00	4	4,585	0.09%
2021/05/10	0	0.00	16	13.93	14.05	-16	4,508	-0.35%
2021/05/07	4	13.44	10	13.25	13.45	-6	4,449	-0.13%
2021/05/05	0	0.00	7	12.57	12.90	-7	4,423	-0.16%
2021/05/04	3	12.48	15	12.67	12.75	-12	4,451	-0.27%
2021/05/03	13	13.85	11	13.90	13.65	2	4,396	0.05%
2021/04/29	0	0.00	1	14.60	14.25	-1	4,354	-0.02%
2021/04/28	2	14.25	1	14.35	14.45	1	4,328	0.02%
2021/04/27	3	14.60	11	14.62	14.50	-8	4,320	-0.19%
2021/04/26	2	14.50	30	14.50	14.40	-28	4,278	-0.65%
2021/04/23	0	0.00	10	14.30	14.35	-10	4,232	-0.24%
2021/04/22	17	14.00	62	14.48	14.00	-45	4,220	-1.07%
2021/04/21	7	14.60	2	14.50	14.55	5	4,150	0.12%
2021/04/20	8	14.72	3	14.68	14.85	5	4,164	0.12%
2021/04/19	14	15.15	14	14.50	15.10	0	4,136	0.00%
2021/04/16	0	0.00	1	14.15	14.35	-1	3,937	-0.03%
2021/04/15	0	0.00	1	14.15	14.05	-1	3,908	-0.03%
2021/04/14	3	13.55	43	13.62	14.00	-40	3,919	-1.02%
2021/04/13	18	14.45	29	14.49	14.15	-11	3,905	-0.28%
2021/04/12	30	14.59	11	14.31	14.70	19	3,861	0.49%
2021/04/09	5	14.13	3	14.05	14.15	2	3,825	0.05%
2021/04/08	67	14.69	2	14.40	14.40	65	3,830	1.70%
2021/04/07	14	14.31	8	14.06	14.75	6	3,766	0.16%
2021/04/06	0	0.00	7	13.63	13.65	-7	3,785	-0.18%
2021/04/01	2	13.50	5	13.55	13.60	-3	4,140	-0.07%
2021/03/31	1	13.85	6	13.83	13.80	-5	4,304	-0.12%
2021/03/30	3	13.73	11	13.89	13.80	-8	4,279	-0.19%
2021/03/29	28	14.08	17	14.14	13.90	11	4,259	0.26%
2021/03/26	1	13.15	13	13.95	13.95	-12	4,131	-0.29%
2021/03/25	1	13.25	7	13.11	13.05	-6	4,124	-0.15%
2021/03/24	1	13.20	2	13.20	13.35	-1	4,184	-0.02%
2021/03/23	39.1	13.39	26	13.56	13.10	13.1	4,180	0.31%
2021/03/22	7	14.09	10	13.80	14.10	-3	3,908	-0.08%
2021/03/19	5	12.10	5	12.75	12.85	0	3,546	0.00%
2021/03/18	1	12.40	0	0.00	12.30	1	3,497	0.03%
2021/03/17	21	12.44	1	12.60	12.50	20	3,543	0.56%
2021/03/16	0	0.00	12	11.60	11.90	-12	3,677	-0.33%
2021/03/15	2	11.45	0	0.00	11.55	2	3,916	0.05%
2021/03/11	9	11.39	0	0.00	11.45	9	4,040	0.22%
2021/03/04	0	0.00	2	11.90	11.80	-2	4,264	-0.05%
2021/03/02	2	11.70	1	12.10	11.65	1	4,294	0.02%
2021/02/26	2	11.93	0	0.00	11.85	2	4,289	0.05%
2021/02/24	1	11.95	0	0.00	11.90	1	4,303	0.02%
2021/02/23	1	12.00	0	0.00	12.15	1	4,297	0.02%
2021/02/22	0	0.00	2	12.10	12.00	-2	4,300	-0.05%
2021/02/18	0	0.00	3	11.60	11.85	-3	4,262	-0.07%
2021/02/17	2	11.20	0	0.00	11.25	2	4,249	0.05%
2021/02/05	1	11.35	1	11.40	11.35	0	4,270	0.00%
2021/02/04	2	11.35	0	0.00	11.35	2	4,266	0.05%
2021/02/02	1	11.30	0	0.00	11.40	1	4,244	0.02%
2021/02/01	21	11.30	0	0.00	11.25	21	4,234	0.50%
2021/01/27	1	11.80	1	11.75	11.80	0	4,178	0.00%
2021/01/26	1	11.95	0	0.00	11.80	1	4,159	0.02%
2021/01/25	0	0.00	4	11.60	11.40	-4	4,095	-0.10%
2021/01/20	5	11.33	11	11.51	11.05	-6	4,009	-0.15%
2021/01/19	2	11.75	2	12.00	11.85	0	3,966	0.00%
2021/01/15	5	12.03	0	0.00	11.80	5	3,974	0.13%
2021/01/13	0	0.00	2	12.80	12.70	-2	3,945	-0.05%
2021/01/12	10	12.25	1	12.35	12.65	9	3,857	0.23%
2021/01/11	0	0.00	4	12.03	12.15	-4	3,791	-0.11%
2021/01/08	2	11.75	0	0.00	11.90	2	3,764	0.05%
2021/01/07	10	11.90	2	12.00	12.05	8	3,730	0.21%
2021/01/06	13	12.20	3	12.20	11.90	10	3,686	0.27%
2021/01/05	8	12.73	1	12.70	12.65	7	3,585	0.20%
2021/01/04	41	13.44	1	13.35	13.10	40	3,512	1.14%
2020/12/31	0	0.00	3	13.10	13.20	-3	3,432	-0.09%
2020/12/30	14	13.05	1	13.20	12.90	13	3,356	0.39%
2020/12/29	24	13.18	12	13.57	13.20	12	3,275	0.37%
2020/12/28	32	13.18	23	13.46	13.55	9	3,069	0.29%
2020/12/25	5	12.35	27	12.33	12.35	-22	2,664	-0.83%
2020/12/23	10	11.22	0	0.00	11.20	10	2,415	0.41%
2020/12/22	7	11.51	0	0.00	11.25	7	2,390	0.29%
2020/12/21	3	11.92	4	11.95	11.95	-1	2,337	-0.04%
2020/12/18	15	11.92	20	12.06	11.85	-5	2,268	-0.22%
2020/12/17	0	0.00	8	11.75	11.70	-8	2,167	-0.37%
2020/12/16	2	11.30	0	0.00	11.25	2	2,131	0.09%
2020/12/15	4	11.35	2	11.25	11.20	2	2,116	0.09%
2020/12/14	4	11.51	17	11.75	11.65	-13	2,065	-0.63%
2020/12/11	22	11.76	9	11.55	11.40	13	2,005	0.65%
2020/12/10	20	11.56	30	11.70	12.00	-10	1,874	-0.53%
2020/12/09	1	11.85	0	0.00	11.85	1	1,612	0.06%
2020/12/08	10	10.65	6	10.15	10.80	4	1,382	0.29%
2020/12/04	3	9.96	12	9.93	9.98	-9	1,260	-0.71%
2020/12/02	0	0.00	3	9.97	10.20	-3	1,232	-0.24%
2020/12/01	2	9.90	5	9.80	9.94	-3	1,124	-0.27%
2020/11/30	11	9.80	18	9.78	9.83	-7	1,095	-0.64%
2020/11/27	10	9.64	0.4	9.49	9.64	9.6	1,048	0.92%
2020/11/24	2	9.47	7	9.55	9.44	-5	1,004	-0.50%
2020/11/23	2	9.50	2	9.54	9.50	0	992	0.00%
2020/11/20	7	9.41	7	9.50	9.43	0	961	0.00%
2020/11/13	5	9.35	7	9.12	9.35	-2	927	-0.22%
2020/11/12	1	9.08	5	9.08	9.06	-4	962	-0.42%
2020/11/11	10	8.95	0	0.00	8.96	10	997	1.00%
2020/11/06	5	8.89	0	0.00	8.99	5	1,021	0.49%
2020/11/05	0	0.00	2	8.94	8.90	-2	1,028	-0.19%
2020/10/28	0	0.00	10	9.01	8.95	-10	1,073	-0.93%
2020/10/22	10	9.28	0	0.00	9.42	10	1,115	0.90%
2020/10/13	0	0.00	10	8.83	8.96	-10	1,098	-0.91%
2020/10/08	1	8.90	0	0.00	8.94	1	1,108	0.09%
2020/10/07	2	8.91	0	0.00	8.95	2	1,106	0.18%
2020/10/05	1	8.95	0.5	9.22	8.95	0.5	1,131	0.04%
2020/09/28	2	9.00	0	0.00	8.99	2	1,182	0.17%
2020/09/25	0	0.00	44	8.98	8.95	-44	1,205	-3.65%
2020/09/24	0	0.00	7	9.10	9.10	-7	1,205	-0.58%
2020/09/18	0	0.00	3	9.41	9.45	-3	1,395	-0.22%
2020/09/17	0	0.00	10	9.20	9.22	-10	1,377	-0.73%
2020/09/15	3	9.19	0	0.00	9.20	3	1,385	0.22%
2020/09/11	26	9.25	0	0.00	9.19	26	1,390	1.87%
2020/09/10	18	9.50	0	0.00	9.47	18	1,360	1.32%
2020/09/08	2	9.58	5	9.53	9.43	-3	1,351	-0.22%
2020/09/03	2	9.40	0	0.00	9.33	2	1,332	0.15%
2020/09/01	3	9.35	0	0.00	9.35	3	1,341	0.22%
2020/08/20	3	9.13	2	9.05	9.00	1	1,409	0.07%
2020/08/18	0	0.00	3	9.72	9.72	-3	1,366	-0.22%
2020/08/12	3	9.03	0	0.00	8.98	3	1,282	0.23%
2020/08/04	2	9.31	0	0.00	9.29	2	1,313	0.15%
2020/08/03	13	9.39	0	0.00	9.31	13	1,311	0.99%
2020/07/31	0	0.00	0.1	9.45	9.48	-0.1	1,310	-0.01%
2020/07/30	1	9.48	3	9.73	9.65	-2	1,308	-0.15%
2020/07/29	3	9.10	0	0.00	9.60	3	1,267	0.24%
2020/07/28	0	0.00	16.3	9.06	8.95	-16.3	1,255	-1.30%
2020/07/14	1	9.79	0	0.00	9.72	1	1,417	0.07%
2020/07/13	0	0.00	10	9.88	9.79	-10	1,491	-0.67%
2020/07/10	0	0.00	2	9.84	9.80	-2	1,503	-0.13%
2020/07/08	10	10.10	0	0.00	10.20	10	1,483	0.67%
2020/07/07	10	10.14	1	10.15	10.10	9	1,465	0.61%
2020/07/06	4	10.18	10	10.20	10.15	-6	1,459	-0.41%
2020/07/03	2	10.15	10	10.20	10.10	-8	1,449	-0.55%
2020/07/02	6	10.13	8	10.22	10.15	-2	1,448	-0.14%
2020/07/01	5	10.45	6	10.50	10.40	-1	1,421	-0.07%
2020/06/30	0	0.00	2	9.87	9.90	-2	1,334	-0.15%
2020/06/29	1	9.23	0	0.00	10.05	1	1,280	0.08%
2020/06/19	4	9.42	0	0.00	9.37	4	1,242	0.32%
2020/06/18	2	9.31	15	9.33	9.38	-13	1,245	-1.04%
2020/06/17	0	0.00	16	9.32	9.30	-16	1,244	-1.29%
2020/06/16	1	9.22	0	0.00	9.23	1	1,262	0.08%
2020/06/15	2	9.20	0	0.00	9.16	2	1,296	0.15%
2020/06/12	2	9.25	0	0.00	9.29	2	1,316	0.15%
2020/06/11	3	9.64	0	0.00	9.52	3	1,329	0.23%
2020/06/10	0	0.00	1	9.81	9.81	-1	1,337	-0.07%
2020/06/09	0	0.00	3	10.06	9.93	-3	1,380	-0.22%
2020/06/08	1	10.00	0	0.00	9.99	1	1,403	0.07%
2020/06/05	1	9.86	3	9.99	10.25	-2	1,390	-0.14%
2020/06/02	1	9.56	0	0.00	9.54	1	1,361	0.07%
2020/06/01	1	9.50	0	0.00	9.53	1	1,367	0.07%
2020/05/22	1.4	9.71	0	0.00	9.70	1.4	1,404	0.10%
2020/05/11	4	9.76	0	0.00	9.90	4	1,359	0.29%
2020/05/06	3	9.89	0	0.00	9.83	3	1,390	0.22%
2020/05/04	1.1	9.92	0	0.00	9.90	1.1	1,394	0.08%
2020/04/23	3	9.66	0	0.00	9.64	3	1,549	0.19%
2020/04/22	0	0.00	9	9.55	9.75	-9	1,576	-0.57%
2020/04/21	1	9.70	30	9.80	9.60	-29	1,569	-1.85%
2020/04/20	0	0.00	6	9.92	9.82	-6	1,554	-0.39%
2020/04/17	22	9.84	0	0.00	9.81	22	1,546	1.42%
2020/04/16	12	8.98	21	9.86	9.86	-9	1,494	-0.60%
2020/04/15	0	0.00	1	8.27	8.97	-1	1,432	-0.07%
2020/04/14	1	8.19	0	0.00	8.16	1	1,411	0.07%
2020/04/13	1	8.10	0	0.00	8.09	1	1,411	0.07%
2020/04/10	0	0.00	5	8.20	8.22	-5	1,415	-0.35%
2020/04/09	0	0.00	5	8.20	8.20	-5	1,432	-0.35%
2020/04/07	0	0.00	3	7.91	7.91	-3	1,418	-0.21%
2020/04/06	3	7.32	0	0.00	7.56	3	1,408	0.21%
2020/03/31	30	7.27	0	0.00	7.20	30	1,426	2.10%
2020/03/30	3	7.17	0	0.00	7.20	3	1,424	0.21%
2020/03/25	1	7.05	0	0.00	7.02	1	1,413	0.07%
2020/03/17	0	0.00	30	6.50	6.50	-30	1,359	-2.21%
2020/03/13	16	7.32	0	0.00	7.55	16	1,343	1.19%
2020/03/12	3	8.18	0	0.00	8.12	3	1,300	0.23%
2020/03/10	15	9.12	0	0.00	9.11	15	1,275	1.18%
2020/03/09	19	9.49	0	0.00	9.30	19	1,259	1.51%
2020/03/06	3	9.96	0	0.00	9.97	3	1,257	0.24%
2020/03/04	0	0.00	15	9.98	9.94	-15	1,300	-1.15%
2020/02/24	5	10.60	0	0.00	10.55	5	1,537	0.33%
2020/02/17	5	10.80	0	0.00	10.85	5	1,550	0.32%
2020/02/13	0	0.00	10	11.10	11.00	-10	1,546	-0.65%
2020/02/11	6	11.10	8	11.15	11.25	-2	1,566	-0.13%
2020/02/10	0	0.00	92	11.04	11.25	-92	1,596	-5.76%
2020/02/07	1	10.60	0	0.00	10.65	1	1,712	0.06%
2020/02/04	50	10.80	0	0.00	10.80	50	1,701	2.94%
2020/02/03	61	10.33	0	0.00	10.30	61	1,687	3.61%
2020/01/30	6	11.15	0	0.00	11.40	6	1,648	0.36%
2020/01/20	1	12.30	0	0.00	12.35	1	1,590	0.06%
2020/01/17	11	12.75	111	12.80	12.65	-100	1,584	-6.31%	大賣/
2020/01/10	100	12.30	10	12.25	12.30	90	1,466	6.14%
2020/01/08	10	12.05	0	0.00	12.00	10	1,447	0.69%
2019/12/27	4	12.45	4	12.40	12.45	0	1,685	0.00%
2019/12/26	1	12.15	2	12.20	12.25	-1	1,659	-0.06%
2019/12/24	0	0.00	5	12.25	12.25	-5	1,668	-0.30%
2019/12/20	5	12.15	0	0.00	12.05	5	1,684	0.30%
2019/12/18	1	12.25	0	0.00	12.25	1	1,676	0.06%
2019/12/11	0	0.00	1	12.20	12.15	-1	1,650	-0.06%
2019/12/10	0	0.00	10	12.30	12.35	-10	1,637	-0.61%
2019/12/09	0	0.00	60	12.31	12.35	-60	1,632	-3.67%
2019/12/06	0	0.00	3	12.40	12.40	-3	1,629	-0.18%
2019/12/03	1	12.70	0	0.00	12.65	1	1,645	0.06%
2019/12/02	10	12.65	25	12.69	12.80	-15	1,687	-0.89%
2019/11/29	0	0.00	5	12.76	12.45	-5	1,651	-0.30%
2019/11/28	3	12.62	1	12.75	12.60	2	1,649	0.12%
2019/11/27	94	12.84	0	0.00	12.85	94	1,610	5.84%
2019/11/26	3	12.60	0	0.00	12.35	3	1,508	0.20%
2019/11/25	0	0.00	1	12.25	12.65	-1	1,444	-0.07%
2019/11/22	0	0.00	3	11.95	11.90	-3	1,376	-0.22%
2019/11/20	1	12.00	0	0.00	12.10	1	1,380	0.07%
2019/11/19	0	0.00	10	11.95	12.00	-10	1,376	-0.73%
2019/11/15	10	11.95	0	0.00	11.95	10	1,370	0.73%
2019/11/11	3	11.95	0	0.00	11.95	3	1,365	0.22%
2019/11/07	5	12.50	0	0.00	12.45	5	1,342	0.37%
2019/11/06	1	12.80	3	12.83	13.00	-2	1,290	-0.15%
2019/11/05	0	0.00	2	11.95	11.95	-2	1,154	-0.17%
2019/11/01	0	0.00	1	11.90	11.90	-1	1,177	-0.08%
2019/10/29	0	0.00	3	11.95	11.90	-3	1,210	-0.25%
2019/10/28	1	12.00	0	0.00	11.95	1	1,233	0.08%
2019/10/24	1	12.25	0	0.00	12.25	1	1,276	0.08%
2019/10/23	0	0.00	3	12.30	12.25	-3	1,341	-0.22%
2019/10/18	4	12.45	2	12.40	12.60	2	1,744	0.11%
2019/10/17	2	12.20	2	12.35	12.30	0	1,732	0.00%
2019/10/16	2	12.30	2	12.40	12.20	0	1,738	0.00%
2019/10/15	0	0.00	1	12.40	12.30	-1	1,736	-0.06%
2019/10/14	2	12.60	0	0.00	12.50	2	1,731	0.12%
2019/10/09	0	0.00	10	12.75	12.80	-10	1,682	-0.59%
2019/10/08	0	0.00	5	11.75	12.15	-5	1,540	-0.32%
2019/10/04	0	0.00	5	11.65	11.65	-5	1,529	-0.33%
2019/10/03	5	11.55	0	0.00	11.65	5	1,535	0.33%
2019/09/16	5	12.20	0	0.00	12.15	5	1,562	0.32%
2019/09/12	1	12.45	0	0.00	12.45	1	1,566	0.06%
2019/09/06	2	12.45	0	0.00	12.40	2	1,560	0.13%
2019/09/03	3	12.00	0	0.00	12.00	3	1,499	0.20%
2019/08/16	0	0.00	1	11.80	11.80	-1	1,676	-0.06%
2019/08/07	0	0.00	16	11.75	11.75	-16	1,665	-0.96%
2019/08/06	0	0.00	10	11.50	11.85	-10	1,673	-0.60%
2019/08/05	0	0.00	24	11.82	11.80	-24	1,656	-1.45%
2019/08/01	0	0.00	3	12.55	12.50	-3	1,645	-0.18%
2019/07/30	5	13.05	3	12.55	12.45	2	1,631	0.12%
2019/07/26	8	13.20	0	0.00	13.15	8	1,571	0.51%
2019/07/25	0	0.00	5	13.30	13.15	-5	1,544	-0.32%
2019/07/24	68	13.63	5	13.50	13.60	63	1,482	4.25%
2019/07/23	2	13.05	23	12.32	13.20	-21	1,278	-1.64%
2019/07/18	0	0.00	5	12.05	11.85	-5	1,116	-0.45%
2019/07/17	3	12.10	0	0.00	12.10	3	1,109	0.27%
2019/07/16	0	0.00	2	12.30	12.30	-2	1,106	-0.18%
2019/07/08	3	12.15	0	0.00	12.05	3	1,135	0.26%
2019/07/05	5	12.16	0	0.00	12.20	5	1,196	0.42%
2019/06/26	0	0.00	5	11.55	11.50	-5	1,403	-0.36%
2019/06/20	3	11.90	5	11.95	11.90	-2	1,589	-0.13%
2019/06/19	1	11.85	0	0.00	11.85	1	1,656	0.06%
2019/06/13	5	11.60	0	0.00	12.20	5	1,915	0.26%
2019/06/12	3	11.80	0	0.00	11.85	3	1,954	0.15%
2019/06/06	15	11.92	6	12.09	11.95	9	2,302	0.39%
2019/06/04	3	12.25	0	0.00	12.10	3	2,376	0.13%
2019/06/03	3	12.20	10	12.25	12.25	-7	2,389	-0.29%
2019/05/31	1	12.45	3	12.47	12.50	-2	2,381	-0.08%
2019/05/30	4	11.93	0	0.00	11.80	4	2,339	0.17%
2019/05/27	0	0.00	3	10.85	10.60	-3	2,405	-0.12%
2019/05/23	10	10.85	0	0.00	10.95	10	2,539	0.39%
2019/05/21	0	0.00	10	11.00	11.10	-10	3,107	-0.32%
2019/05/15	0	0.00	2	11.45	11.45	-2	4,335	-0.05%
2019/05/13	1	11.35	0	0.00	11.30	1	4,400	0.02%
2019/05/09	5	11.64	0	0.00	11.30	5	4,471	0.11%
2019/05/08	2	11.70	0	0.00	11.65	2	4,487	0.04%
2019/04/25	8	12.39	0	0.00	12.30	8	4,622	0.17%
2019/04/24	7	12.80	2	12.80	12.50	5	4,648	0.11%
2019/04/23	3	12.85	0	0.00	12.80	3	4,643	0.06%
2019/04/22	2	12.95	0	0.00	12.90	2	4,647	0.04%
2019/04/18	1	13.10	0	0.00	12.90	1	4,800	0.02%
2019/04/17	0	0.00	1	13.35	13.20	-1	4,889	-0.02%
2019/04/16	0	0.00	2	13.20	13.25	-2	4,915	-0.04%
2019/04/15	0	0.00	1	13.40	13.40	-1	4,931	-0.02%
2019/04/12	1	13.00	2	13.15	13.00	-1	4,927	-0.02%
2019/04/11	3	13.08	0	0.00	13.15	3	4,925	0.06%
2019/04/10	3	13.52	0	0.00	13.50	3	4,916	0.06%
2019/04/08	10	13.50	0	0.00	13.55	10	4,869	0.21%
2019/04/02	0	0.00	10	13.50	13.35	-10	4,895	-0.20%
2019/03/29	10	13.15	1	13.20	13.30	9	4,821	0.19%
2019/03/27	0	0.00	2	13.45	13.40	-2	4,819	-0.04%
2019/03/26	1	13.50	1	13.50	13.45	0	4,811	0.00%
2019/03/25	11	13.19	0	0.00	13.05	11	4,727	0.23%
2019/03/20	0	0.00	17	14.06	13.90	-17	4,620	-0.37%
2019/03/19	1	13.90	0	0.00	13.70	1	4,517	0.02%
2019/03/13	3	13.95	9	13.78	13.55	-6	4,484	-0.13%
2019/03/12	0	0.00	14	13.74	13.85	-14	4,278	-0.33%
2019/03/11	4	13.45	0	0.00	13.50	4	4,215	0.09%
2019/03/08	0	0.00	2	13.40	13.35	-2	4,270	-0.05%
2019/03/06	0	0.00	4	13.65	13.50	-4	4,560	-0.09%
2019/03/04	4	13.70	0	0.00	13.75	4	4,615	0.09%
2019/02/27	0	0.00	20	13.43	13.40	-20	4,559	-0.44%
2019/02/26	10	13.89	0	0.00	13.60	10	4,549	0.22%
2019/02/25	0	0.00	10	13.95	13.75	-10	4,624	-0.22%
2019/02/22	12	13.90	5	13.95	13.90	7	4,631	0.15%
2019/02/21	41	14.38	22	14.43	14.20	19	4,791	0.40%
2019/02/20	0	0.00	2	13.68	13.80	-2	4,419	-0.05%
2019/02/19	1	13.55	0	0.00	13.40	1	4,383	0.02%
2019/02/15	24	13.22	9	13.40	13.50	15	4,257	0.35%
2019/02/14	17	12.65	26	13.03	13.30	-9	3,899	-0.23%
2019/02/11	1	11.80	0	0.00	11.60	1	3,355	0.03%
2019/01/25	1	12.00	0	0.00	11.95	1	3,530	0.03%
2019/01/23	0	0.00	1	12.15	11.95	-1	3,627	-0.03%
2019/01/21	0	0.00	1	12.10	12.00	-1	3,609	-0.03%
2019/01/18	0	0.00	1	11.85	11.85	-1	3,631	-0.03%
2019/01/11	3	12.00	0	0.00	11.85	3	3,767	0.08%
2019/01/10	10	12.20	10	12.30	12.15	0	3,805	0.00%
2019/01/09	4	12.14	0	0.00	12.10	4	3,700	0.11%
2019/01/08	1	11.50	1	11.80	11.95	0	3,617	0.00%
2019/01/07	2	11.50	1	11.55	11.45	1	3,607	0.03%
2019/01/04	1	11.10	20	11.15	11.20	-19	3,657	-0.52%
2019/01/03	5	11.45	7	11.55	11.30	-2	3,719	-0.05%
2019/01/02	0	0.00	1	11.45	11.40	-1	3,756	-0.03%
2018/12/26	2	11.10	0	0.00	10.95	2	3,822	0.05%
2018/12/24	1	11.10	1	11.25	11.25	0	3,960	0.00%
2018/12/22	1	11.10	0	0.00	11.05	1	4,167	0.02%
2018/12/20	1	11.40	0	0.00	11.15	1	4,676	0.02%
2018/12/14	2	11.65	1	11.90	11.70	1	4,984	0.02%
2018/12/12	0	0.00	16	11.81	11.90	-16	4,985	-0.32%
2018/12/11	1	11.65	0	0.00	11.50	1	4,952	0.02%
2018/12/06	1	11.80	0	0.00	11.45	1	5,373	0.02%
2018/12/05	1	12.10	0	0.00	12.25	1	5,403	0.02%
2018/12/04	2	12.55	5	12.65	12.45	-3	5,557	-0.05%
2018/12/03	5	12.45	6	12.45	12.45	-1	5,681	-0.02%
2018/11/30	13	12.39	15	12.55	12.10	-2	5,737	-0.03%
2018/11/29	0	0.00	2	12.45	12.55	-2	5,547	-0.04%
2018/11/28	0	0.00	1	12.05	12.15	-1	5,492	-0.02%
2018/11/26	1	11.60	5	11.60	11.60	-4	5,495	-0.07%
2018/11/23	0	0.00	3	11.55	11.60	-3	5,515	-0.05%
2018/11/22	0	0.00	3	12.20	11.70	-3	5,509	-0.05%
2018/11/21	0	0.00	4	11.95	12.00	-4	5,440	-0.07%
2018/11/20	12	12.11	15	11.98	12.15	-3	5,402	-0.06%
2018/11/16	13	11.52	0	0.00	11.25	13	5,282	0.25%
2018/11/15	0	0.00	1	11.20	11.20	-1	5,284	-0.02%
2018/11/14	0	0.00	1	11.00	11.00	-1	5,706	-0.02%
2018/11/12	2	10.85	0	0.00	10.75	2	5,819	0.03%
2018/11/09	2	11.00	0	0.00	11.00	2	6,495	0.03%
2018/11/08	0	0.00	2	11.30	11.10	-2	6,657	-0.03%
2018/11/07	1	11.10	0	0.00	11.10	1	6,825	0.01%
2018/11/06	2	11.15	30	11.00	11.00	-28	7,162	-0.39%
2018/11/02	0	0.00	1	10.60	10.60	-1	7,525	-0.01%
2018/11/01	3	10.15	0	0.00	10.25	3	7,496	0.04%
2018/10/31	0	0.00	12	10.15	10.20	-12	7,509	-0.16%
2018/10/30	0	0.00	10	9.55	9.80	-10	7,544	-0.13%
2018/10/29	0	0.00	13	9.52	9.45	-13	7,531	-0.17%
2018/10/25	1	10.40	5	9.95	9.95	-4	7,731	-0.05%
2018/10/24	5	11.05	0	0.00	11.05	5	7,651	0.07%
2018/10/22	35	11.36	0	0.00	11.35	35	7,663	0.46%
2018/10/18	0	0.00	11	11.28	11.20	-11	7,659	-0.14%
2018/10/17	2	11.28	5	11.50	11.10	-3	7,625	-0.04%
2018/10/16	1	10.85	1	11.45	11.20	0	7,669	0.00%
2018/10/12	2	10.90	2	11.45	11.40	0	7,700	0.00%
2018/10/11	8	11.65	0	0.00	11.55	8	7,646	0.10%
2018/10/09	10	12.95	0	0.00	12.80	10	7,611	0.13%
2018/10/05	0	0.00	3	13.02	12.85	-3	7,612	-0.04%
2018/10/04	1	13.80	0	0.00	13.75	1	7,692	0.01%
2018/10/03	3	14.35	9	14.05	14.00	-6	7,693	-0.08%
2018/10/02	0	0.00	1	14.65	14.40	-1	7,712	-0.01%
2018/10/01	1	14.60	0	0.00	14.60	1	7,767	0.01%
2018/09/28	0	0.00	5	14.58	14.75	-5	7,659	-0.07%
2018/09/27	10	13.75	1	13.70	13.90	9	7,228	0.12%
2018/09/26	1	13.90	11	13.90	13.85	-10	7,241	-0.14%
2018/09/25	3	13.35	3	13.70	13.65	0	7,153	0.00%
2018/09/21	0	0.00	10	13.25	13.25	-10	7,089	-0.14%
2018/09/17	0	0.00	20	13.55	13.65	-20	7,134	-0.28%
2018/09/14	0	0.00	1	13.85	13.85	-1	7,143	-0.01%
2018/09/13	21	13.60	0	0.00	13.85	21	7,001	0.30%
2018/09/12	1	12.15	0	0.00	12.60	1	6,890	0.01%
2018/09/11	1	12.20	11	12.23	12.50	-10	7,002	-0.14%
2018/09/10	4	12.25	0	0.00	12.00	4	7,069	0.06%
2018/09/07	17	13.56	0	0.00	13.30	17	7,256	0.23%
2018/09/06	10	14.53	0	0.00	14.20	10	7,189	0.14%
2018/09/04	5	15.00	0	0.00	15.00	5	7,254	0.07%
2018/09/03	10	15.00	0	0.00	14.90	10	7,778	0.13%
2018/08/31	0	0.00	10	15.30	15.35	-10	8,133	-0.12%
2018/08/30	3	15.50	0	0.00	15.25	3	8,257	0.04%
2018/08/29	1	15.25	5	15.20	15.30	-4	8,471	-0.05%
2018/08/27	20	15.40	5	15.45	15.40	15	8,625	0.17%
2018/08/23	3	15.37	0	0.00	15.25	3	8,753	0.03%
2018/08/21	1	15.60	2	15.88	15.95	-1	8,914	-0.01%
2018/08/20	0	0.00	2	14.95	15.20	-2	8,707	-0.02%
2018/08/17	5	15.65	10	15.65	15.30	-5	9,062	-0.06%
2018/08/16	11	15.51	0	0.00	15.80	11	9,272	0.12%
2018/08/15	5	15.45	2	15.45	15.30	3	8,860	0.03%
2018/08/14	15	15.45	0	0.00	15.65	15	9,143	0.16%
2018/08/13	9	15.13	20	14.80	15.50	-11	9,031	-0.12%
2018/08/10	20	14.85	25	15.11	15.25	-5	8,692	-0.06%
2018/08/08	5	14.65	6	14.45	14.35	-1	8,377	-0.01%
2018/08/07	1	14.35	0	0.00	14.60	1	8,412	0.01%
2018/08/02	0	0.00	16	14.62	14.65	-16	8,586	-0.19%
2018/08/01	41	14.97	25	15.36	15.10	16	8,814	0.18%
2018/07/27	0	0.00	5	14.82	14.60	-5	8,867	-0.06%
2018/07/24	0	0.00	1	14.25	14.55	-1	9,186	-0.01%
2018/07/23	6	13.88	4	13.90	13.90	2	9,185	0.02%
2018/07/20	4	14.39	100	14.28	14.40	-96	9,219	-1.04%
2018/07/19	1	14.55	0	0.00	14.65	1	9,266	0.01%
2018/07/18	1	14.65	0	0.00	14.50	1	9,384	0.01%
2018/07/17	13	14.49	10	14.65	14.40	3	9,437	0.03%
2018/07/16	0	0.00	47	14.90	14.90	-47	9,511	-0.49%
2018/07/13	11	14.75	10	14.75	14.80	1	9,523	0.01%
2018/07/12	22	14.69	0	0.00	14.55	22	9,516	0.23%
2018/07/10	0	0.00	9	14.43	14.50	-9	9,463	-0.10%
2018/07/09	12	14.13	5	13.95	14.00	7	9,512	0.07%
2018/07/06	5	15.58	0	0.00	15.35	5	10,175	0.05%
2018/07/04	0	0.00	5	16.30	16.00	-5	10,408	-0.05%
2018/07/03	11	16.05	0	0.00	16.05	11	10,391	0.11%
2018/07/02	0	0.00	10	17.10	16.65	-10	10,387	-0.10%
2018/06/29	2	16.70	0	0.00	16.75	2	10,472	0.02%
2018/06/28	46	16.45	20	16.60	16.50	26	10,652	0.24%
2018/06/26	4	16.48	0	0.00	16.60	4	10,954	0.04%
2018/06/22	2	17.30	3	17.35	17.35	-1	10,985	-0.01%
2018/06/21	2	17.95	0	0.00	17.65	2	10,960	0.02%
2018/06/20	2	18.45	3	17.65	17.80	-1	11,059	-0.01%
2018/06/19	1	18.65	19	18.53	18.35	-18	11,059	-0.16%
2018/06/15	25	18.77	50	18.64	18.70	-25	11,049	-0.23%
2018/06/14	7	18.19	0	0.00	18.05	7	10,765	0.07%
2018/06/13	28	18.29	0	0.00	18.10	28	10,770	0.26%
2018/06/12	32	18.38	16	18.81	18.25	16	10,901	0.15%
2018/06/11	13	19.40	15	19.50	18.95	-2	11,008	-0.02%
2018/06/08	23	18.46	27	19.10	19.10	-4	10,514	-0.04%
2018/06/07	1	18.20	4	18.58	18.20	-3	10,240	-0.03%
2018/06/06	0	0.00	17	18.41	18.20	-17	10,180	-0.17%
2018/06/05	14	17.94	2	18.25	17.85	12	10,018	0.12%
2018/06/04	12	17.90	0	0.00	17.90	12	10,002	0.12%
2018/05/31	4	17.65	0	0.00	17.50	4	10,315	0.04%
2018/05/30	2	17.85	44	17.70	17.60	-42	10,292	-0.41%
2018/05/29	2	18.08	1	18.35	17.85	1	10,147	0.01%
2018/05/28	16	18.17	1	18.10	18.00	15	10,069	0.15%
2018/05/25	100	18.71	11	18.55	18.10	89	10,085	0.88%
2018/05/24	6	17.85	20	17.92	17.75	-14	9,745	-0.14%
2018/05/23	46	17.34	10	17.40	17.30	36	9,606	0.37%
2018/05/22	12	17.74	6	17.72	17.80	6	9,825	0.06%
2018/05/21	0	0.00	11	16.00	16.20	-11	9,506	-0.12%
2018/05/18	8	15.65	0	0.00	15.70	8	9,524	0.08%
2018/05/17	1	15.85	0	0.00	15.95	1	9,733	0.01%
2018/05/16	1	15.90	0	0.00	15.85	1	9,950	0.01%
2018/05/15	0	0.00	20	16.25	16.10	-20	10,144	-0.20%
2018/05/14	0	0.00	3	16.60	16.55	-3	10,497	-0.03%
2018/05/11	9	16.33	0	0.00	16.25	9	10,575	0.09%
2018/05/10	2	16.20	0	0.00	16.20	2	10,672	0.02%
2018/05/09	3	16.65	0	0.00	16.45	3	10,885	0.03%
2018/05/08	0	0.00	4	16.30	16.35	-4	10,992	-0.04%
2018/05/04	3	15.85	0	0.00	15.80	3	12,170	0.02%
2018/05/03	10	16.35	0	0.00	15.90	10	12,251	0.08%
2018/05/02	4	15.78	0	0.00	15.85	4	12,249	0.03%
2018/04/30	21	16.07	0	0.00	15.90	21	12,346	0.17%
2018/04/27	0	0.00	10	15.50	15.60	-10	12,556	-0.08%
2018/04/26	2	15.65	3	15.35	15.30	-1	12,713	-0.01%
2018/04/25	1	15.90	0	0.00	16.30	1	12,815	0.01%
2018/04/24	5	16.14	0	0.00	15.85	5	13,156	0.04%
2018/04/23	21	17.06	0	0.00	16.90	21	14,917	0.14%
2018/04/20	1	17.60	0	0.00	17.55	1	15,679	0.01%
2018/04/18	4	17.78	0	0.00	17.75	4	15,798	0.03%
2018/04/17	2	17.78	0	0.00	17.55	2	16,022	0.01%
2018/04/13	2	18.18	4	18.20	18.15	-2	16,227	-0.01%
2018/04/12	8	18.92	11	18.90	18.50	-3	16,365	-0.02%
2018/04/11	3	17.90	17	18.60	18.60	-14	15,701	-0.09%
2018/04/10	3	16.85	0	0.00	16.95	3	15,752	0.02%
2018/04/09	2	16.63	1	16.65	16.55	1	15,993	0.01%
2018/04/03	0	17.05	0	0.00	17.00	0	16,127	0.00%
2018/04/02	3	16.70	0	0.00	16.80	3	16,570	0.02%
2018/03/31	13	16.61	0	0.00	16.55	13	17,177	0.08%
2018/03/30	2	17.25	20	17.65	17.10	-18	17,208	-0.10%
2018/03/29	7	17.78	0	0.00	17.75	7	17,274	0.04%
2018/03/28	2	18.30	0	0.00	18.10	2	17,640	0.01%
2018/03/23	2	17.35	2	17.40	17.60	0	19,248	0.00%
2018/03/22	9	18.42	3	19.05	18.15	6	20,224	0.03%
2018/03/20	6	18.94	0	0.00	18.90	6	22,813	0.03%
2018/03/19	10	19.02	0	0.00	18.95	10	22,827	0.04%
2018/03/16	5	19.49	9	19.61	19.25	-4	22,807	-0.02%
2018/03/15	24	19.47	41	19.36	19.30	-17	22,687	-0.07%
2018/03/14	27	18.99	2	18.95	18.90	25	22,511	0.11%
2018/03/13	13	19.04	11	19.22	19.05	2	22,560	0.01%
2018/03/12	7	18.96	8	18.87	18.85	-1	22,635	0.00%
2018/03/09	4	18.99	6	19.12	19.00	-2	22,794	-0.01%
2018/03/08	5	19.02	1	19.20	19.05	4	22,885	0.02%
2018/03/07	10	19.07	0	0.00	18.85	10	23,098	0.04%
2018/03/06	36	19.82	34	19.62	19.50	2	23,089	0.01%
2018/03/05	12	19.17	0	0.00	19.00	12	24,155	0.05%
2018/03/02	3	19.08	13	19.17	19.05	-10	26,818	-0.04%
2018/03/01	12	19.31	1	19.20	19.20	11	28,230	0.04%
2018/02/27	6	19.50	12	19.47	19.20	-6	28,890	-0.02%
2018/02/26	18	19.17	10	19.23	18.95	8	30,922	0.03%
2018/02/23	14	19.56	3	19.15	19.25	11	32,310	0.03%
2018/02/22	13	19.27	32	19.44	19.35	-19	32,584	-0.06%
2018/02/12	5	17.50	0	0.00	17.45	5	32,731	0.02%
2018/02/09	12	16.56	11	16.65	17.25	1	32,766	0.00%
2018/02/08	39	18.08	22	18.29	17.75	17	32,672	0.05%
2018/02/07	26	19.39	60	19.29	18.90	-34	32,557	-0.10%
2018/02/06	47	19.37	24	19.32	18.85	23	32,463	0.07%
2018/02/05	34	20.70	10	20.78	20.90	24	32,221	0.07%
2018/02/02	0	0.00	28	21.59	21.50	-28	32,371	-0.09%
2018/02/01	10	21.57	5	22.10	21.40	5	32,749	0.02%
2018/01/31	24	21.80	116	21.98	21.65	-92	34,120	-0.27%	大賣/
2018/01/30	42	22.06	76	22.17	21.60	-34	36,388	-0.09%
2018/01/29	21	21.02	62	21.19	21.20	-41	37,916	-0.11%
2018/01/26	0	0.00	13	20.61	20.35	-13	37,889	-0.03%
2018/01/25	19	20.55	6	20.78	20.30	13	39,433	0.03%
2018/01/23	33	21.11	21	21.11	20.65	12	39,770	0.03%
2018/01/22	114	20.51	3	20.60	20.50	111	39,783	0.28%	大買/鉅額交易
2018/01/19	4	20.83	19	20.99	21.00	-15	40,304	-0.04%
2018/01/18	63	21.28	1	21.40	20.90	62	40,401	0.15%
2018/01/17	84	22.56	28	22.05	21.85	56	40,078	0.14%
2018/01/16	7	21.45	25	20.77	21.85	-18	38,351	-0.05%
2018/01/15	10	19.95	10	19.90	19.90	0	37,552	0.00%
2018/01/12	2	20.25	30	20.37	19.90	-28	37,450	-0.07%
2018/01/11	8	20.24	18	20.05	19.90	-10	37,492	-0.03%
2018/01/10	23	19.66	0	0.00	19.50	23	37,260	0.06%
2018/01/09	21	19.63	2	19.70	19.55	19	37,265	0.05%
2018/01/08	26	19.99	0	0.00	19.95	26	37,090	0.07%
2018/01/05	0	0.00	2	21.10	20.75	-2	36,890	-0.01%
2018/01/04	4	20.94	2	20.90	20.90	2	36,732	0.01%
2018/01/03	5	20.75	26	21.09	20.85	-21	36,515	-0.06%
2018/01/02	20	20.03	2	20.30	20.35	18	36,121	0.05%