輔信 (2405)-永豐金-台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
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-台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-台南券商分點個股進出
永豐金-台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	1	18.00	2.2	17.94	17.95	-1.2	11,460	-0.01%
2024/04/23	8	17.59	7.2	17.67	17.50	0.8	11,593	0.01%
2024/04/22	12	17.76	9.3	17.46	17.35	2.7	12,099	0.02%
2024/04/19	6	17.88	5	17.86	18.05	1	12,123	0.01%
2024/04/18	1	18.70	2	18.75	18.65	-1	12,085	-0.01%
2024/04/17	4.1	18.75	3	18.62	18.70	1.1	12,082	0.01%
2024/04/16	13	18.33	23	18.70	18.10	-10	12,067	-0.08%
2024/04/15	15	19.43	7.2	19.50	19.20	7.8	11,977	0.07%
2024/04/12	23.2	19.94	20.2	20.01	19.95	3	11,939	0.03%
2024/04/11	1.2	19.52	0	0.00	19.50	1.2	11,835	0.01%
2024/04/10	3	19.60	9	19.73	19.60	-6	11,896	-0.05%
2024/04/09	0	0.00	2	19.28	19.20	-2	11,990	-0.02%
2024/04/08	6	19.43	30	19.34	19.10	-24	12,006	-0.20%
2024/04/03	9	18.90	0	18.90	18.85	9	11,959	0.07%
2024/04/02	5	19.17	0.1	19.30	19.15	5	12,401	0.04%
2024/04/01	2	19.30	8	19.35	19.25	-6	13,872	-0.04%
2024/03/29	3	19.12	0	0.00	19.10	3	15,061	0.02%
2024/03/28	6	19.39	5	19.28	19.20	1	15,340	0.01%
2024/03/27	2	19.60	30	19.67	19.35	-28	15,290	-0.18%
2024/03/26	30	19.13	21	18.92	18.70	9	15,017	0.06%
2024/03/25	2	19.13	0	0.00	19.20	2	14,966	0.01%
2024/03/22	17	19.03	5	19.13	19.00	12	14,960	0.08%
2024/03/21	117	19.99	70.1	19.95	19.40	46.9	14,837	0.32%	大買/
2024/03/20	11	19.90	26	20.10	20.40	-15	14,056	-0.11%
2024/03/19	2	18.75	0	0.00	18.55	2	13,657	0.01%
2024/03/18	4	18.70	0	0.00	18.80	4	13,687	0.03%
2024/03/15	4	18.15	5	18.15	18.20	-1	13,685	-0.01%
2024/03/14	0	0.00	1	18.30	18.25	-1	13,739	-0.01%
2024/03/13	5	18.60	5	18.50	18.50	0	14,020	0.00%
2024/03/12	0	0.00	1	19.20	19.05	-1	14,044	-0.01%
2024/03/11	12	18.89	0	0.00	18.85	12	14,037	0.09%
2024/03/08	3	18.67	3	18.77	18.50	0	14,043	0.00%
2024/03/07	27.1	19.38	5	19.28	19.05	22.1	14,091	0.16%
2024/03/06	19	19.83	4	19.98	19.90	15	14,414	0.10%
2024/03/05	34	19.82	29	19.79	19.85	5	14,325	0.04%
2024/03/04	4	20.34	1	20.05	20.15	3	14,294	0.02%
2024/03/01	8	20.11	21	20.14	20.05	-13	14,364	-0.09%
2024/02/29	27.1	20.56	6	20.49	20.45	21.1	14,458	0.15%
2024/02/27	15.4	20.71	44	21.33	20.50	-28.6	14,422	-0.20%
2024/02/26	59.2	21.19	52	21.30	21.10	7.2	14,292	0.05%
2024/02/23	28	20.11	74	20.38	20.55	-46	14,304	-0.32%
2024/02/22	11	19.45	10	19.52	19.30	1	14,664	0.01%
2024/02/21	8	18.96	8	19.04	19.15	0	14,812	0.00%
2024/02/20	75	19.57	17	19.55	18.80	58	14,974	0.39%
2024/02/19	16	19.23	33.3	19.43	19.10	-17.3	13,972	-0.12%
2024/02/16	21.1	19.03	202	18.84	18.80	-180.9	13,595	-1.33%	大賣/鉅額交易
2024/02/15	24	18.21	41	18.26	18.15	-17	13,208	-0.13%
2024/02/05	3	16.93	3	16.92	16.90	0	12,984	0.00%
2024/02/02	2	17.25	2	17.20	17.15	0	12,984	0.00%
2024/02/01	3	17.22	2	17.10	17.10	1	13,003	0.01%
2024/01/31	3	17.10	104	17.15	17.10	-101	13,022	-0.78%	大賣/鉅額交易
2024/01/30	0	17.50	6	17.35	17.35	-6	13,018	-0.05%
2024/01/29	2	17.50	1	17.50	17.50	1	13,036	0.01%
2024/01/26	2	17.40	4	17.40	17.45	-2	13,029	-0.02%
2024/01/25	71	17.65	62	17.55	17.55	9	13,033	0.07%
2024/01/24	3	17.77	5	17.86	17.80	-2	13,078	-0.02%
2024/01/23	0	0.00	1	17.80	17.90	-1	13,110	-0.01%
2024/01/22	4	17.78	7	17.98	17.80	-3	13,204	-0.02%
2024/01/19	6	17.63	1	17.45	17.30	5	13,170	0.04%
2024/01/18	5	17.81	3	17.45	17.40	2	13,357	0.01%
2024/01/17	3	17.53	9	18.03	17.45	-6	13,803	-0.04%
2024/01/16	183	18.21	45	18.51	17.85	138	14,075	0.98%	大買/鉅額交易
2024/01/15	12.5	18.00	27	17.58	17.95	-14.5	13,580	-0.11%
2024/01/12	5	17.13	4	17.34	17.15	1	13,488	0.01%
2024/01/11	3	17.63	2	17.75	17.55	1	13,436	0.01%
2024/01/10	0	0.00	5	17.25	17.50	-5	13,440	-0.04%
2024/01/09	17	17.36	21	17.54	17.35	-4	13,398	-0.03%
2024/01/08	9	18.03	61	17.84	17.80	-52	13,353	-0.39%
2024/01/05	20	17.91	14	18.13	17.85	6	13,374	0.04%
2024/01/04	62	17.75	22	17.77	17.75	40	13,373	0.30%
2024/01/03	20	18.28	0	0.00	18.20	20	13,360	0.15%
2024/01/02	5.1	18.15	22	18.10	18.05	-16.9	13,194	-0.13%
2023/12/29	69	18.22	13	18.36	18.15	56	13,213	0.42%
2023/12/28	132.1	18.53	35	18.92	18.30	97.1	13,146	0.74%	大買/
2023/12/27	145	19.47	362.7	19.51	19.05	-217.7	12,781	-1.70%	大買/大賣/鉅額交易
2023/12/26	72	18.76	79	18.84	19.15	-7	11,542	-0.06%
2023/12/25	6	17.33	10	17.43	17.65	-4	10,445	-0.04%
2023/12/22	0	0.00	1	16.60	16.55	-1	10,218	-0.01%
2023/12/21	2	16.63	3	16.52	16.50	-1	10,286	-0.01%
2023/12/20	1	16.75	0	0.00	16.70	1	10,333	0.01%
2023/12/19	6	16.48	5	16.50	16.45	1	10,377	0.01%
2023/12/18	0	0.00	1	16.95	16.80	-1	10,380	-0.01%
2023/12/15	4	17.06	1	17.10	16.90	3	10,494	0.03%
2023/12/14	254	17.35	6	17.47	17.10	248	10,539	2.35%	大買/鉅額交易
2023/12/13	0	0.00	1	18.00	17.65	-1	10,516	-0.01%
2023/12/12	0	0.00	3	17.68	17.60	-3	10,777	-0.03%
2023/12/11	0	0.00	5	17.74	17.60	-5	10,894	-0.05%
2023/12/08	195	17.54	192	17.86	17.80	3	11,010	0.03%	大買/大賣/
2023/12/07	4	17.01	16	17.30	17.15	-12	11,079	-0.11%
2023/12/06	4	16.95	1	16.95	16.90	3	11,840	0.03%
2023/12/05	12	17.03	0	0.00	16.90	12	12,148	0.10%
2023/12/04	12	17.51	3	17.28	17.20	9	12,084	0.07%
2023/12/01	36.7	17.96	15	17.84	17.95	21.7	11,897	0.18%
2023/11/30	3	17.60	3	17.65	17.45	0	11,403	0.00%
2023/11/29	1.1	17.60	14	17.60	17.60	-13	11,334	-0.11%
2023/11/28	9	17.30	5	17.44	17.25	4	11,194	0.04%
2023/11/27	8	17.49	7	17.64	17.30	1	11,000	0.01%
2023/11/24	3	17.18	7	17.40	17.50	-4	10,764	-0.04%
2023/11/22	48	18.05	31	18.21	17.90	17	10,301	0.17%
2023/11/21	25	18.10	44	18.13	18.05	-19	9,476	-0.20%
2023/11/20	22	16.81	48	16.93	16.90	-26	8,487	-0.31%
2023/11/17	18	16.48	9	16.33	16.55	9	8,165	0.11%
2023/11/16	0	0.00	0.1	15.25	15.45	-0.1	7,829	0.00%
2023/11/15	1	15.35	0	0.00	15.25	1	7,844	0.01%
2023/11/14	1	15.25	0	0.00	15.20	1	7,864	0.01%
2023/11/13	2	15.20	20	15.30	15.20	-18	7,891	-0.23%
2023/11/10	1	15.25	1	15.40	15.20	0	7,894	0.00%
2023/11/09	0	0.00	1	15.80	15.65	-1	7,868	-0.01%
2023/11/08	1	16.20	0	0.00	16.00	1	7,874	0.01%
2023/11/07	1.1	16.44	2	16.35	16.35	-1	7,897	-0.01%
2023/11/06	1	16.20	0	0.00	16.15	1	7,935	0.01%
2023/11/03	7	15.81	0	0.00	15.90	7	7,937	0.09%
2023/11/02	2	15.85	3	15.77	15.80	-1	7,987	-0.01%
2023/11/01	15	16.38	25	15.90	15.55	-10	8,008	-0.12%
2023/10/31	1	16.60	1	16.65	16.25	0	7,954	0.00%
2023/10/30	1	16.60	14	16.83	16.50	-13	8,010	-0.16%
2023/10/27	0	0.00	1	16.45	16.15	-1	7,968	-0.01%
2023/10/26	22	16.85	84	16.78	16.25	-62	8,143	-0.76%
2023/10/25	81	16.91	53	17.09	16.65	28	8,187	0.34%
2023/10/24	82	16.47	22	16.10	16.75	60	8,231	0.73%
2023/10/23	4	15.13	0	0.00	15.25	4	9,056	0.04%
2023/10/20	1	14.65	4	14.58	14.75	-3	9,430	-0.03%
2023/10/19	11	14.94	2	14.95	14.90	9	9,702	0.09%
2023/10/18	0	0.00	6	15.17	14.90	-6	10,122	-0.06%
2023/10/16	13	15.50	8	15.64	15.40	5	11,423	0.04%
2023/10/13	4	15.85	11	16.07	15.75	-7	11,534	-0.06%
2023/10/12	9	16.38	14	16.27	16.20	-5	11,490	-0.04%
2023/10/11	9	16.28	57	16.05	16.00	-48	11,465	-0.42%
2023/10/06	1	16.70	3	16.63	16.65	-2	11,430	-0.02%
2023/10/05	3	16.55	6	16.63	16.35	-3	11,382	-0.03%
2023/10/04	4	16.49	0	16.60	16.45	4	11,314	0.04%
2023/10/03	1	16.25	9	16.41	16.25	-8	11,322	-0.07%
2023/10/02	7	16.67	25	16.68	16.65	-18	11,301	-0.16%
2023/09/28	8	16.23	12	16.27	16.25	-4	11,102	-0.04%
2023/09/27	6	16.09	2	16.00	15.90	4	11,050	0.04%
2023/09/26	6	15.99	6	16.08	15.80	0	11,060	0.00%
2023/09/25	4	16.11	6	16.08	16.10	-2	11,084	-0.02%
2023/09/22	0	0.00	1	16.00	16.05	-1	11,063	-0.01%
2023/09/21	3	15.55	0	0.00	15.60	3	11,061	0.03%
2023/09/20	7	16.00	8	15.76	15.75	-1	11,230	-0.01%
2023/09/19	7	16.16	3	16.00	16.00	4	11,290	0.04%
2023/09/18	11	15.97	7	16.17	15.85	4	11,475	0.03%
2023/09/15	24	16.21	22	16.35	16.25	2	11,741	0.02%
2023/09/14	16	15.82	6	15.87	15.70	10	11,824	0.08%
2023/09/13	104	15.70	7	15.71	15.65	97	11,935	0.81%	大買/
2023/09/12	15	15.59	28	15.78	15.60	-13	12,010	-0.11%
2023/09/11	167	15.82	50	16.13	16.05	117	11,731	1.00%	大買/鉅額交易
2023/09/08	55	15.07	19.2	14.93	15.15	35.8	11,132	0.32%
2023/09/07	9	13.83	1	13.80	13.80	8	10,773	0.07%
2023/09/06	2	14.05	0	0.00	14.05	2	10,774	0.02%
2023/09/05	0	0.00	2	14.10	14.10	-2	10,751	-0.02%
2023/09/04	5	13.78	2	13.95	13.85	3	10,729	0.03%
2023/09/01	3	13.93	22	14.00	13.95	-19	10,700	-0.18%
2023/08/31	3	13.95	14	13.91	14.00	-11	10,696	-0.10%
2023/08/30	0.1	14.10	0	0.00	14.20	0.1	10,678	0.00%
2023/08/29	3	14.15	0	0.00	14.15	3	10,679	0.03%
2023/08/28	1	14.35	0	14.55	14.20	1	10,651	0.01%
2023/08/25	1	14.75	0	0.00	14.80	1	10,599	0.01%
2023/08/24	1	14.95	6	15.06	14.90	-5	10,582	-0.05%
2023/08/23	0	0.00	2	14.70	14.70	-2	10,555	-0.02%
2023/08/22	1	14.65	0	0.00	14.65	1	10,533	0.01%
2023/08/21	9	14.93	3	14.90	14.95	6	10,502	0.06%
2023/08/18	0	0.00	1	14.95	14.55	-1	10,477	-0.01%
2023/08/17	4	14.94	9	14.92	14.95	-5	10,451	-0.05%
2023/08/16	0	14.40	1	14.35	14.45	-1	10,395	-0.01%
2023/08/15	1	14.45	1	14.50	14.50	0	10,366	0.00%
2023/08/14	3	14.27	0	0.00	14.20	3	10,341	0.03%
2023/08/11	9	14.82	56	14.57	14.50	-47	10,290	-0.46%
2023/08/10	36	14.99	6	15.10	14.80	30	10,203	0.29%
2023/08/09	2	14.95	1	14.95	14.90	1	10,106	0.01%
2023/08/08	2	15.40	9	15.36	15.20	-7	10,048	-0.07%
2023/08/07	6	15.21	8	15.26	15.25	-2	9,989	-0.02%
2023/08/04	6	15.00	5	15.05	15.15	1	9,921	0.01%
2023/08/02	25.1	15.05	1	15.30	15.05	24.1	9,869	0.24%
2023/08/01	6	15.60	35	15.71	15.50	-29	9,718	-0.30%
2023/07/31	12	15.88	5.5	16.07	15.65	6.5	9,589	0.07%
2023/07/28	35.1	16.20	425	16.17	16.10	-389.9	9,302	-4.19%	大賣/鉅額交易
2023/07/27	111.1	17.52	47	17.43	16.95	64.1	8,969	0.71%	大買/
2023/07/26	43	17.51	133	17.34	17.10	-90	8,348	-1.08%	大賣/
2023/07/25	56	16.18	52.5	15.86	16.65	3.5	7,099	0.05%
2023/07/24	31	15.50	20	15.44	15.35	11	6,678	0.16%
2023/07/21	116	15.41	143	15.27	15.00	-27	6,374	-0.42%	大買/大賣/
2023/07/20	121	15.75	101	15.93	16.15	20	5,937	0.34%	大買/大賣/
2023/07/19	65	15.08	32.1	14.98	15.25	32.9	5,092	0.65%
2023/07/18	3	14.30	13	14.05	13.90	-10	4,587	-0.22%
2023/07/14	2	13.65	0	0.00	13.65	2	4,502	0.05%
2023/07/13	6	13.61	8	13.72	13.70	-2	4,502	-0.04%
2023/07/12	5.1	13.40	2	13.20	13.25	3.1	4,435	0.07%
2023/07/11	12	13.63	2	13.55	13.45	10	4,407	0.23%
2023/07/10	5	13.71	4	13.56	13.55	1	4,412	0.02%
2023/07/07	2	14.30	1	14.45	14.30	1	4,315	0.02%
2023/07/06	3	14.77	11	14.81	14.75	-8	4,227	-0.19%
2023/07/05	5	14.90	10	14.93	14.80	-5	4,162	-0.12%
2023/07/04	9	14.58	4	14.60	14.60	5	4,074	0.12%
2023/07/03	1	14.85	3	14.87	14.70	-2	3,975	-0.05%
2023/06/30	2	14.70	2	14.70	14.70	0	3,856	0.00%
2023/06/29	0	0.00	4	14.86	14.75	-4	3,814	-0.10%
2023/06/28	6	14.72	5	15.06	14.75	1	3,729	0.03%
2023/06/27	13	14.55	60	14.61	14.85	-47	3,509	-1.34%
2023/06/26	67	14.96	10	14.67	14.45	57	3,315	1.72%
2023/06/21	26	14.81	100	14.88	15.20	-74	3,031	-2.44%
2023/06/20	85	15.10	62	15.08	15.05	23	2,650	0.87%
2023/06/19	35	14.55	8	14.63	14.55	27	2,214	1.22%
2023/06/16	44	13.89	59	14.10	14.25	-15	1,927	-0.78%
2023/06/15	13	13.56	5	13.57	13.55	8	1,636	0.49%
2023/06/14	2	13.70	282	13.34	13.90	-280	1,510	-18.54%	大賣/鉅額交易
2023/06/13	1	12.85	1	12.80	12.85	0	1,241	0.00%
2023/06/12	0	0.00	5	13.00	12.75	-5	1,238	-0.40%
2023/06/09	5	12.80	0	0.00	12.70	5	1,222	0.41%
2023/06/08	4	12.70	9	12.60	12.60	-5	1,237	-0.40%
2023/06/07	0	0.00	10	12.88	12.85	-10	1,253	-0.80%
2023/06/06	12	12.71	5	12.85	12.75	7	1,261	0.55%
2023/06/02	5	12.75	3	12.72	12.80	2	1,453	0.14%
2023/05/30	7	12.62	1	12.60	12.50	6	1,478	0.41%
2023/05/29	1	12.65	5	12.56	12.60	-4	1,478	-0.27%
2023/05/26	6	12.33	1	12.45	12.25	5	1,463	0.34%
2023/05/25	2	12.55	0	0.00	12.45	2	1,472	0.14%
2023/05/24	0	0.00	1	12.40	12.55	-1	1,485	-0.07%
2023/05/23	0	0.00	18	12.33	12.40	-18	1,482	-1.21%
2023/05/22	2	12.15	0	0.00	12.15	2	1,498	0.13%
2023/05/19	6	12.15	0	0.00	12.15	6	1,506	0.40%
2023/05/18	3	12.13	0	0.00	12.10	3	1,515	0.20%
2023/05/17	0	0.00	2	12.10	12.10	-2	1,542	-0.13%
2023/05/15	4	11.90	0	0.00	11.85	4	1,740	0.23%
2023/05/11	6	12.18	0	0.00	11.95	6	1,820	0.33%
2023/05/09	7	12.51	0	0.00	12.35	7	1,844	0.38%
2023/05/08	10	12.80	0	0.00	12.70	10	1,842	0.54%
2023/05/05	9	12.79	2	12.75	12.75	7	1,856	0.38%
2023/05/04	2	12.70	0	0.00	12.80	2	1,879	0.11%
2023/05/03	3	12.75	2	12.75	12.70	1	1,891	0.05%
2023/05/02	5	12.70	5	12.85	12.85	0	1,895	0.00%
2023/04/28	4	12.59	11	12.75	12.65	-7	1,895	-0.37%
2023/04/27	0	0.00	5	12.42	12.35	-5	1,881	-0.27%
2023/04/26	5	12.35	1	12.35	12.40	4	1,884	0.21%
2023/04/25	12	12.53	1	12.30	12.30	11	1,891	0.58%
2023/04/21	12	12.77	0	0.00	12.60	12	1,912	0.63%
2023/04/20	20	13.09	3	13.12	12.85	17	1,883	0.90%
2023/04/19	7	13.19	5	13.25	13.25	2	1,830	0.11%
2023/04/18	9	13.09	4	13.16	13.00	5	1,753	0.29%
2023/04/17	3	12.80	5	13.00	13.00	-2	1,713	-0.12%
2023/04/14	13	12.87	0	0.00	12.80	13	1,685	0.77%
2023/04/13	10	12.92	15	12.86	12.85	-5	1,668	-0.30%
2023/04/12	7	12.63	3	12.80	12.75	4	1,621	0.25%
2023/04/11	4	12.41	0	0.00	12.50	4	1,595	0.25%
2023/04/07	0	0.00	3	12.20	12.15	-3	1,589	-0.19%
2023/03/31	0	0.00	0.1	12.40	12.25	-0.1	1,584	0.00%
2023/03/30	0	0.00	1	12.30	12.20	-1	1,582	-0.06%
2023/03/29	4	12.29	0	0.00	12.25	4	1,588	0.25%
2023/03/28	5	12.35	0	0.00	12.35	5	1,603	0.31%
2023/03/27	3	12.55	0	0.00	12.45	3	1,613	0.19%
2023/03/24	5	12.35	7	12.59	12.40	-2	1,623	-0.12%
2023/03/23	2	12.30	0	0.00	12.35	2	1,617	0.12%
2023/03/22	8	12.33	0	0.00	12.35	8	1,622	0.49%
2023/03/21	0	12.95	1	12.30	12.30	-1	1,624	-0.06%
2023/03/20	3	12.00	0	0.00	12.15	3	1,621	0.19%
2023/03/16	7	12.08	20	12.00	11.95	-13	1,625	-0.80%
2023/03/15	3	12.28	0	0.00	12.25	3	1,631	0.18%
2023/03/13	5	12.20	14	12.37	12.30	-9	1,727	-0.52%
2023/03/10	12	12.64	0	0.00	12.60	12	1,744	0.69%
2023/03/09	6	13.00	1	13.05	12.85	5	1,781	0.28%
2023/03/08	4	12.90	24	12.95	13.05	-20	1,785	-1.12%
2023/03/07	11.1	13.20	2	13.30	13.15	9.1	1,768	0.51%
2023/03/06	6	12.88	6	12.80	12.90	0	1,623	0.00%
2023/03/03	5	12.58	6	12.70	12.65	-1	1,605	-0.06%
2023/03/02	4	12.45	0	0.00	12.45	4	1,605	0.25%
2023/03/01	4	12.50	6	12.49	12.50	-2	1,606	-0.12%
2023/02/24	10	12.64	0	0.00	12.60	10	1,609	0.62%
2023/02/23	1	12.85	2	12.80	12.75	-1	1,623	-0.06%
2023/02/22	2	12.65	0	0.00	12.70	2	1,630	0.12%
2023/02/21	1	12.95	3	12.90	12.85	-2	1,644	-0.12%
2023/02/20	26	12.79	0	0.00	12.80	26	1,653	1.57%
2023/02/17	1	12.70	3	12.75	12.80	-2	1,651	-0.12%
2023/02/16	0	0.00	4	12.75	12.75	-4	1,678	-0.24%
2023/02/15	9	12.63	0	0.00	12.55	9	1,709	0.53%
2023/02/14	17	12.98	7	12.91	12.80	10	1,711	0.58%
2023/02/13	16	12.97	1	12.90	12.90	15	1,659	0.90%
2023/02/10	0	0.00	28	12.71	12.70	-28	1,692	-1.65%
2023/02/09	22	12.35	22	12.30	12.25	0	1,856	0.00%
2023/02/08	3	12.70	2	12.48	12.45	1	1,888	0.05%
2023/02/02	13	12.33	18	12.35	12.40	-5	1,855	-0.27%
2023/01/31	0	0.00	14	12.00	12.05	-14	1,834	-0.76%
2023/01/30	4	11.85	0	0.00	11.85	4	1,836	0.22%
2023/01/17	26	11.64	1	11.60	11.55	25	1,838	1.36%
2023/01/16	0	0.00	1	11.60	11.60	-1	1,842	-0.05%
2023/01/13	10	11.80	0	0.00	11.75	10	1,849	0.54%
2023/01/12	4	12.20	0	0.00	11.95	4	1,858	0.22%
2023/01/11	1	11.70	0	0.00	11.80	1	1,833	0.05%
2023/01/05	0	0.00	1	11.85	11.75	-1	1,936	-0.05%
2023/01/04	0	0.00	12	11.81	11.80	-12	1,958	-0.61%
2023/01/03	0	0.00	2	11.75	11.75	-2	1,993	-0.10%
2022/12/29	2	11.60	2	11.60	11.60	0	2,268	0.00%
2022/12/28	10	11.65	0	0.00	11.55	10	2,300	0.43%
2022/12/26	4	11.80	0	11.85	11.75	4	2,380	0.17%
2022/12/22	2	11.78	0	0.00	11.75	2	2,439	0.08%
2022/12/21	1	11.80	0	0.00	11.70	1	2,511	0.04%
2022/12/20	2	11.80	0	0.00	11.70	2	2,533	0.08%
2022/12/19	4	12.15	2	12.05	12.05	2	2,575	0.08%
2022/12/16	7	12.37	2	12.30	12.30	5	2,618	0.19%
2022/12/15	0	0.00	3	12.68	12.65	-3	2,669	-0.11%
2022/12/14	0	0.00	3	12.60	12.60	-3	2,686	-0.11%
2022/12/12	4	12.50	0	0.00	12.50	4	2,724	0.15%
2022/12/09	2	12.70	1	12.65	12.65	1	2,781	0.04%
2022/12/07	0	0.00	12	12.70	12.60	-12	2,876	-0.42%
2022/12/06	16	12.96	5	12.93	12.75	11	2,908	0.38%
2022/12/05	5	13.41	2	13.30	13.25	3	2,930	0.10%
2022/12/02	6	13.39	2	13.35	13.45	4	2,986	0.13%
2022/12/01	7	13.21	26	13.31	13.15	-19	3,060	-0.62%
2022/11/30	5	12.90	0	0.00	13.10	5	3,168	0.16%
2022/11/29	9	12.92	0	0.00	12.85	9	3,302	0.27%
2022/11/28	5	12.73	6	12.95	12.90	-1	3,896	-0.03%
2022/11/25	5	12.65	0	0.00	12.60	5	4,134	0.12%
2022/11/24	5	12.75	0	0.00	12.65	5	4,445	0.11%
2022/11/22	9	12.57	2	12.55	12.50	7	5,027	0.14%
2022/11/21	8	12.73	1	12.70	12.65	7	5,308	0.13%
2022/11/18	5	13.02	0	0.00	12.80	5	6,254	0.08%
2022/11/17	0	0.00	5	12.89	12.85	-5	6,705	-0.07%
2022/11/16	2	12.83	2	12.75	12.80	0	6,759	0.00%
2022/11/10	0	0.00	1	12.75	12.80	-1	7,024	-0.01%
2022/11/09	1	12.95	0	0.00	12.85	1	7,213	0.01%
2022/11/08	1	13.05	4	12.80	13.00	-3	7,223	-0.04%
2022/11/07	6	12.42	0	0.00	12.40	6	7,105	0.08%
2022/11/04	2	12.10	0	0.00	12.10	2	6,951	0.03%
2022/11/02	0	0.00	1	11.75	11.75	-1	7,026	-0.01%
2022/10/31	10	11.30	0	0.00	11.35	10	7,177	0.14%
2022/10/28	4	11.26	0	0.00	11.20	4	7,208	0.06%
2022/10/27	2	11.45	2	11.45	11.50	0	7,263	0.00%
2022/10/26	2	11.35	2	11.20	11.20	0	7,306	0.00%
2022/10/21	1	11.45	0	0.00	11.30	1	7,645	0.01%
2022/10/19	1	11.80	1	11.85	11.80	0	7,716	0.00%
2022/10/18	2	11.85	1	11.85	11.95	1	7,725	0.01%
2022/10/14	3	11.85	0	0.00	11.90	3	7,811	0.04%
2022/10/13	1	11.55	0	0.00	11.55	1	7,816	0.01%
2022/10/11	1	12.40	0	0.00	12.40	1	7,831	0.01%
2022/10/07	18	12.87	4	12.95	12.95	14	7,911	0.18%
2022/10/05	0	0.00	3	12.77	12.55	-3	7,925	-0.04%
2022/10/04	4	12.73	1	12.90	12.75	3	7,915	0.04%
2022/10/03	1	12.40	0	0.00	12.50	1	7,861	0.01%
2022/09/30	3	12.12	5	12.29	12.45	-2	7,877	-0.03%
2022/09/28	5	12.30	1	12.25	12.10	4	7,871	0.05%
2022/09/27	1	12.75	1	12.80	12.90	0	7,842	0.00%
2022/09/26	4	12.95	6	12.98	12.65	-2	7,826	-0.03%
2022/09/23	105	13.53	7	13.73	13.40	98	7,802	1.26%	大買/
2022/09/22	21	13.86	2	13.83	13.95	19	7,778	0.24%
2022/09/21	1	13.85	4	13.91	13.80	-3	7,875	-0.04%
2022/09/20	2	13.95	15	14.10	14.10	-13	7,935	-0.16%
2022/09/19	13	13.77	2	13.88	13.80	11	7,961	0.14%
2022/09/16	3	14.05	3	13.98	13.90	0	7,956	0.00%
2022/09/15	6	14.38	17	14.49	14.30	-11	7,954	-0.14%
2022/09/14	5	14.21	12	14.18	14.30	-7	7,930	-0.09%
2022/09/13	2	14.55	11	14.42	14.45	-9	7,923	-0.11%
2022/09/12	15	14.58	6	14.59	14.55	9	7,918	0.11%
2022/09/08	8	14.94	9	14.99	15.00	-1	7,853	-0.01%
2022/09/07	15	14.65	0	0.00	14.80	15	7,843	0.19%
2022/09/06	11	15.00	5	15.00	14.60	6	7,763	0.08%
2022/09/05	13	15.67	18	15.47	15.30	-5	7,670	-0.07%
2022/09/02	14	16.17	23	16.28	15.85	-9	7,605	-0.12%
2022/09/01	9	15.89	13	15.74	15.50	-4	7,048	-0.06%
2022/08/31	26	15.93	15.1	15.92	15.90	10.9	6,894	0.16%
2022/08/30	29	15.15	23	15.96	16.10	6	6,706	0.09%
2022/08/29	9	14.69	15	14.70	14.65	-6	6,612	-0.09%
2022/08/26	31	15.71	16.2	15.51	15.40	14.8	6,490	0.23%
2022/08/25	49	16.19	175	15.95	15.70	-126	6,247	-2.02%	大賣/鉅額交易
2022/08/24	19	15.43	39	15.69	15.95	-20	5,302	-0.38%
2022/08/23	24	14.55	29	14.61	14.50	-5	4,883	-0.10%
2022/08/22	16	14.44	5	14.52	14.55	11	4,877	0.23%
2022/08/19	1	14.30	10	14.38	14.40	-9	4,782	-0.19%
2022/08/18	4	14.30	0	0.00	14.30	4	4,992	0.08%
2022/08/17	5	14.48	1	14.30	14.40	4	5,263	0.08%
2022/08/16	9	14.53	18	14.41	14.45	-9	5,881	-0.15%
2022/08/15	7	13.86	0	0.00	13.95	7	5,949	0.12%
2022/08/12	0	0.00	1	13.75	13.75	-1	6,031	-0.02%
2022/08/11	6	13.91	1	14.00	13.85	5	6,206	0.08%
2022/08/10	4	14.26	18	14.29	14.20	-14	6,563	-0.21%
2022/08/09	5	14.01	0	0.00	14.05	5	6,499	0.08%
2022/08/08	2	14.05	5	13.89	14.05	-3	6,551	-0.05%
2022/08/05	4	13.84	5	13.84	13.70	-1	6,466	-0.02%
2022/08/04	8	13.20	5	13.32	13.20	3	6,448	0.05%
2022/08/03	10	13.38	5	13.45	13.35	5	6,423	0.08%
2022/08/02	4	13.38	6	13.40	13.50	-2	6,379	-0.03%
2022/08/01	8	13.68	1.2	13.64	13.65	6.8	6,362	0.11%
2022/07/29	19	13.60	25	13.65	13.65	-6	6,338	-0.09%
2022/07/28	30.2	13.69	5	14.00	13.90	25.2	6,246	0.40%
2022/07/27	0	0.00	5	13.45	13.45	-5	6,025	-0.08%
2022/07/26	4	13.30	27	13.10	13.25	-23	5,985	-0.38%
2022/07/25	37	13.10	0	0.00	13.30	37	5,952	0.62%
2022/07/22	25	13.15	25	13.20	13.30	0	5,951	0.00%
2022/07/21	8	12.91	5	13.01	13.05	3	5,923	0.05%
2022/07/20	1	12.70	0	0.00	12.70	1	5,888	0.02%
2022/07/19	3	12.75	1	12.95	12.75	2	5,909	0.03%
2022/07/18	6	12.70	1	12.80	12.75	5	5,909	0.08%
2022/07/15	1	12.60	3	12.73	12.65	-2	5,940	-0.03%
2022/07/14	0	0.00	4	12.53	12.60	-4	5,900	-0.07%
2022/07/13	1	12.50	5	12.35	12.50	-4	5,936	-0.07%
2022/07/12	5	12.15	0	0.00	12.05	5	6,007	0.08%
2022/07/08	0	0.00	10	12.67	12.70	-10	6,117	-0.16%
2022/07/07	0	0.00	11	12.40	12.40	-11	6,111	-0.18%
2022/07/06	3	12.28	2	12.35	12.00	1	6,129	0.02%
2022/07/05	4	12.15	4	12.35	12.35	0	6,167	0.00%
2022/07/04	3	11.95	1	11.95	11.80	2	6,134	0.03%
2022/07/01	4	12.10	0	0.00	11.85	4	6,152	0.07%
2022/06/30	4	12.53	0	0.00	12.40	4	6,143	0.07%
2022/06/28	2	12.95	2	12.95	12.85	0	5,996	0.00%
2022/06/27	2	13.05	3	12.98	13.00	-1	5,971	-0.02%
2022/06/24	11	12.70	1	12.70	12.50	10	5,929	0.17%
2022/06/23	11	12.65	2	12.45	12.50	9	5,922	0.15%
2022/06/22	1	12.55	5	12.61	12.20	-4	5,890	-0.07%
2022/06/21	1	12.55	1	12.50	12.60	0	5,875	0.00%
2022/06/20	6	12.28	9	12.43	12.00	-3	5,874	-0.05%
2022/06/17	8	12.51	2	12.65	12.45	6	5,839	0.10%
2022/06/16	10	13.04	7	13.15	12.75	3	5,843	0.05%
2022/06/15	0	0.00	1	13.00	12.95	-1	5,791	-0.02%
2022/06/14	12	12.90	14	12.92	13.00	-2	5,822	-0.03%
2022/06/13	8	13.38	1	13.45	13.30	7	5,787	0.12%
2022/06/10	7	13.84	2	13.90	13.75	5	5,753	0.09%
2022/06/09	13	14.10	11	14.06	14.15	2	5,790	0.03%
2022/06/08	2	14.28	1	14.05	13.95	1	5,874	0.02%
2022/06/07	9	14.12	25	13.95	14.00	-16	5,809	-0.28%
2022/06/06	1	13.70	14	13.78	13.65	-13	5,475	-0.24%
2022/06/02	11	13.55	11	13.84	13.55	0	5,498	0.00%
2022/06/01	26	13.61	0	0.00	13.60	26	5,482	0.47%
2022/05/30	2	13.78	30	13.88	13.70	-28	5,433	-0.52%
2022/05/27	20	13.60	3	13.98	13.60	17	5,370	0.32%
2022/05/26	11	13.88	0	0.00	13.80	11	5,304	0.21%
2022/05/25	6	14.06	6	13.88	13.70	0	5,066	0.00%
2022/05/24	76	14.26	82	14.42	13.50	-6	4,802	-0.12%
2022/05/23	18	13.56	30	13.78	14.15	-12	4,071	-0.29%
2022/05/20	35	12.99	35	13.33	12.90	0	3,816	0.00%
2022/05/19	56	13.08	56	13.00	13.25	0	3,694	0.00%
2022/05/18	12	12.82	30	12.77	13.25	-18	3,523	-0.51%
2022/05/17	16	12.04	0	0.00	12.05	16	3,108	0.51%
2022/05/16	1	12.15	13	12.30	12.05	-12	3,118	-0.38%
2022/05/13	8	11.96	5	11.90	12.00	3	3,049	0.10%
2022/05/10	0	0.00	4	11.86	12.10	-4	3,050	-0.13%
2022/05/09	10	11.83	10	12.05	11.70	0	3,073	0.00%
2022/05/06	18	12.09	0	0.00	12.10	18	3,066	0.59%
2022/05/05	6	12.35	0	0.00	12.35	6	3,126	0.19%
2022/05/03	0	12.25	0	0.00	12.15	0	3,175	0.00%
2022/04/29	2	12.30	0	0.00	12.30	2	3,218	0.06%
2022/04/28	1	12.40	0	0.00	12.35	1	3,268	0.03%
2022/04/27	2	12.30	0	0.00	12.30	2	3,288	0.06%
2022/04/26	11	13.02	1	13.05	12.80	10	3,294	0.30%
2022/04/25	8	13.06	0	0.00	12.95	8	3,369	0.24%
2022/04/22	2	13.50	0	0.00	13.55	2	3,462	0.06%
2022/04/21	0	0.00	16	13.95	13.85	-16	3,518	-0.45%
2022/04/20	2	14.08	11	14.05	13.90	-9	3,531	-0.25%
2022/04/19	29	14.19	24	14.44	14.15	5	3,545	0.14%
2022/04/18	13	14.74	12	14.62	14.55	1	3,609	0.03%
2022/04/15	7	13.51	12	13.82	13.90	-5	3,442	-0.15%
2022/04/14	0	0.00	2	13.50	13.35	-2	3,598	-0.06%
2022/04/13	17	13.21	3	13.37	13.50	14	3,786	0.37%
2022/04/12	19	13.26	17	13.26	13.10	2	4,096	0.05%
2022/04/11	22	13.23	15	13.20	13.10	7	4,197	0.17%
2022/04/07	5	13.85	20	13.85	13.75	-15	4,870	-0.31%
2022/04/06	1	14.10	0	0.00	14.15	1	5,137	0.02%
2022/04/01	15	13.91	0	0.00	13.90	15	5,280	0.28%
2022/03/31	8	13.92	0	0.00	14.00	8	5,379	0.15%
2022/03/30	0	14.05	2	14.40	14.20	-2	5,507	-0.04%
2022/03/29	2	13.85	0	0.00	13.85	2	5,581	0.04%
2022/03/25	5	14.05	0	0.00	14.05	5	5,895	0.08%
2022/03/24	0	14.20	0	0.00	14.20	0	6,044	0.00%
2022/03/23	0	14.55	0	0.00	14.25	0	6,153	0.00%
2022/03/22	0	14.70	1	14.30	14.20	-1	6,318	-0.02%
2022/03/21	0	14.95	2	14.40	14.35	-2	6,696	-0.03%
2022/03/18	0	0.00	1	14.40	14.35	-1	7,648	-0.01%
2022/03/17	6	14.45	1	14.45	14.30	5	7,767	0.06%
2022/03/16	1	14.40	2	14.40	14.40	-1	8,284	-0.01%
2022/03/15	5	14.32	0	0.00	14.10	5	8,879	0.06%
2022/03/14	11	14.61	1	14.80	14.75	10	9,054	0.11%
2022/03/11	2	15.28	6	15.35	15.40	-4	8,975	-0.04%
2022/03/10	0	0.00	8	14.32	14.50	-8	8,787	-0.09%
2022/03/09	0	0.00	1	13.15	13.20	-1	8,768	-0.01%
2022/03/08	1	13.35	64	13.16	13.05	-63	8,868	-0.71%
2022/03/07	5	13.00	21	12.90	12.90	-16	8,818	-0.18%
2022/03/03	0	0.00	20	13.73	13.60	-20	8,805	-0.23%
2022/03/02	3	13.67	3	13.63	13.65	0	8,833	0.00%
2022/03/01	2	13.50	22	13.59	13.75	-20	8,905	-0.22%
2022/02/25	0	0.00	8	13.42	13.45	-8	8,895	-0.09%
2022/02/24	6	13.71	16	13.36	13.40	-10	8,876	-0.11%
2022/02/23	15	14.00	0	0.00	14.00	15	8,831	0.17%
2022/02/22	7	14.01	1	14.00	13.90	6	8,825	0.07%
2022/02/21	3	14.20	1	14.25	14.35	2	8,801	0.02%
2022/02/18	0	0.00	4	14.30	14.40	-4	8,798	-0.05%
2022/02/17	3	14.55	0	0.00	14.45	3	8,778	0.03%
2022/02/16	24	14.63	11	14.80	14.70	13	8,769	0.15%
2022/02/15	3	14.55	33	14.48	14.45	-30	8,745	-0.34%
2022/02/14	0	0.00	16	14.07	14.10	-16	8,749	-0.18%
2022/02/11	18	14.65	10	14.84	14.60	8	8,729	0.09%
2022/02/10	33	15.03	1	14.80	14.80	32	8,718	0.37%
2022/02/09	2	14.85	31	14.84	14.95	-29	8,689	-0.33%
2022/02/08	0	0.00	12	14.50	14.50	-12	8,653	-0.14%
2022/02/07	10	14.50	1	14.00	14.40	9	8,637	0.10%
2022/01/26	9	14.28	1	14.40	14.15	8	8,577	0.09%
2022/01/25	40	14.44	38	14.06	14.10	2	8,564	0.02%
2022/01/24	0	0.00	5	14.16	14.50	-5	8,529	-0.06%
2022/01/21	15	14.73	3	14.93	14.55	12	8,479	0.14%
2022/01/20	14	15.24	0	0.00	15.20	14	8,424	0.17%
2022/01/19	33	15.15	21	15.40	15.25	12	8,418	0.14%
2022/01/18	16	15.59	1	15.60	15.40	15	8,385	0.18%
2022/01/17	69	15.35	22	15.27	16.15	47	8,281	0.57%
2022/01/14	48	14.76	24	14.67	14.80	24	8,150	0.29%
2022/01/13	35	15.30	25	15.49	15.15	10	8,044	0.12%
2022/01/12	33	15.49	12	15.43	15.50	21	7,967	0.26%
2022/01/11	4	15.69	10	15.85	15.40	-6	7,881	-0.08%
2022/01/10	8	16.18	2	15.75	16.20	6	7,734	0.08%
2022/01/07	38	17.35	20	16.79	16.60	18	7,596	0.24%
2022/01/06	7	18.10	27	18.13	18.05	-20	7,325	-0.27%
2022/01/05	34	19.73	23	19.70	18.95	11	7,129	0.15%
2022/01/04	4	18.48	1	18.90	18.90	3	6,818	0.04%
2022/01/03	11	19.00	135	19.02	18.85	-124	6,724	-1.84%	大賣/鉅額交易
2021/12/30	28	20.19	28	20.04	20.30	0	6,467	0.00%
2021/12/29	14	20.25	14	20.24	20.40	0	5,980	0.00%
2021/12/28	3	19.43	3	19.30	19.30	0	5,674	0.00%
2021/12/27	11	19.84	1	19.85	19.70	10	5,504	0.18%
2021/12/24	22	19.23	3	19.10	19.70	19	5,393	0.35%
2021/12/23	2	19.28	12	19.19	19.25	-10	5,230	-0.19%
2021/12/22	14	18.93	12	19.17	19.15	2	5,115	0.04%
2021/12/21	20	17.65	2	18.45	18.60	18	4,899	0.37%
2021/12/20	32	17.52	3	17.80	17.70	29	4,779	0.61%
2021/12/17	37	18.92	11	18.40	18.30	26	4,599	0.57%
2021/12/16	21	18.53	6	18.90	18.80	15	4,456	0.34%
2021/12/15	16	18.81	11	19.12	19.10	5	4,262	0.12%
2021/12/14	51.2	19.68	70	19.73	20.20	-18.8	3,860	-0.49%
2021/12/13	2	18.60	3	18.60	18.60	-1	2,868	-0.03%
2021/12/10	69	16.27	37	16.92	16.95	32	2,728	1.17%
2021/12/09	4	14.98	18	15.26	15.45	-14	2,147	-0.65%
2021/12/08	1	13.80	122	13.89	14.05	-121	1,511	-8.01%	大賣/鉅額交易
2021/12/06	10	12.75	10	12.70	12.70	0	1,259	0.00%
2021/12/03	4	12.61	0	0.00	12.65	4	1,244	0.32%
2021/12/02	112	12.57	2	12.90	13.00	110	1,187	9.26%	大買/鉅額交易
2021/12/01	0	0.00	19	12.30	12.30	-19	1,074	-1.77%
2021/11/29	21	12.14	0	0.00	11.90	21	1,054	1.99%
2021/11/26	10	12.40	1	12.55	12.30	9	1,030	0.87%
2021/11/25	1	12.80	5	12.85	12.85	-4	982	-0.41%
2021/11/17	0	0.00	3	12.20	12.30	-3	863	-0.35%
2021/11/16	0	0.00	5	12.17	12.20	-5	855	-0.58%
2021/11/12	2	12.10	0	0.00	12.10	2	838	0.24%
2021/11/11	0	0.00	3	12.20	12.20	-3	837	-0.36%
2021/11/10	0	0.00	5	12.05	12.05	-5	812	-0.62%
2021/11/05	15	11.95	2	11.90	12.00	13	827	1.57%
2021/11/02	1	11.95	1	12.05	11.90	0	809	0.00%
2021/10/27	0	0.00	21	11.79	12.00	-21	770	-2.72%
2021/10/21	0	0.00	3	11.30	11.30	-3	757	-0.40%
2021/10/19	20	11.40	0	0.00	11.40	20	788	2.54%
2021/10/15	29	11.40	5	11.30	11.30	24	829	2.89%
2021/10/12	1	11.10	1	11.25	11.10	0	828	0.00%
2021/10/08	1	11.20	5	11.26	11.40	-4	809	-0.49%
2021/10/07	0	0.00	2	10.65	10.65	-2	772	-0.26%
2021/10/04	0	0.00	4	10.51	10.50	-4	867	-0.46%
2021/10/01	5	11.07	0	0.00	10.75	5	871	0.57%
2021/09/29	0	0.00	2	11.10	10.90	-2	868	-0.23%
2021/09/27	0	0.00	2	10.65	10.65	-2	865	-0.23%
2021/09/24	0	0.00	0.3	11.10	10.35	-0.3	877	-0.03%
2021/09/23	0	0.00	5	10.30	10.30	-5	900	-0.56%
2021/09/22	0	0.00	3	10.30	10.30	-3	930	-0.32%
2021/09/08	4	10.20	0	0.00	10.15	4	1,028	0.39%
2021/08/31	0	0.00	5	10.60	10.70	-5	1,100	-0.45%
2021/08/25	5	10.55	0	0.00	10.60	5	1,190	0.42%
2021/08/23	1	10.45	10	10.40	10.55	-9	1,266	-0.71%
2021/08/20	0	0.00	5	10.27	10.20	-5	1,308	-0.38%
2021/08/18	5	10.45	11	10.38	10.50	-6	1,479	-0.41%
2021/08/17	5	10.65	0	0.00	10.40	5	1,506	0.33%
2021/08/13	2	10.95	0	0.00	10.80	2	1,519	0.13%
2021/08/12	3	11.10	0	0.00	11.15	3	1,520	0.20%
2021/08/11	2	11.55	0	0.00	11.50	2	1,533	0.13%
2021/08/06	0	0.00	20	11.90	11.85	-20	1,711	-1.17%
2021/07/30	3	11.92	0	0.00	11.80	3	2,061	0.15%
2021/07/26	0	0.00	5	12.10	12.25	-5	2,252	-0.22%
2021/07/23	0	0.00	5	11.95	11.95	-5	2,278	-0.22%
2021/07/22	9	11.82	5	11.75	11.75	4	2,326	0.17%
2021/07/21	2	11.75	0	0.00	11.70	2	2,378	0.08%
2021/07/20	11	12.20	0	12.15	12.00	11	2,407	0.46%
2021/07/14	2	12.15	0	0.00	12.00	2	2,699	0.07%
2021/07/13	0	0.00	1	12.40	12.15	-1	2,913	-0.03%
2021/07/12	0	0.00	2	12.55	12.55	-2	2,946	-0.07%
2021/07/08	1	12.15	10	12.15	12.10	-9	3,033	-0.30%
2021/07/05	10	12.13	1	12.15	12.15	9	3,328	0.27%
2021/07/02	0	0.00	5	12.00	12.00	-5	3,463	-0.14%
2021/07/01	5	12.10	0	0.00	12.00	5	3,641	0.14%
2021/06/30	0	0.00	1	12.01	12.20	-1	3,673	-0.03%
2021/06/29	5	11.90	0	0.00	11.90	5	3,720	0.13%
2021/06/28	59	12.28	4	12.20	12.10	55	3,739	1.47%
2021/06/23	5	12.30	0	0.00	12.25	5	4,054	0.12%
2021/06/22	10	12.23	5	12.30	12.20	5	4,090	0.12%
2021/06/21	3	12.33	2	12.70	12.30	1	4,139	0.02%
2021/06/15	2	13.10	0	0.00	12.95	2	4,999	0.04%
2021/06/11	0	0.00	1	12.90	12.95	-1	5,117	-0.02%
2021/06/09	0	0.00	2	12.80	12.80	-2	5,114	-0.04%
2021/06/08	0	0.00	5	12.75	12.75	-5	5,111	-0.10%
2021/06/07	7	12.47	7	12.69	12.70	0	5,113	0.00%
2021/06/04	24	12.94	0	0.00	12.90	24	5,102	0.47%
2021/06/03	0	13.05	2	13.15	13.05	-2	5,096	-0.04%
2021/06/02	8	12.98	0	0.00	13.00	8	5,089	0.16%
2021/06/01	14	13.16	12	12.99	13.20	2	5,080	0.04%
2021/05/31	5	12.95	11	13.07	12.90	-6	5,058	-0.12%
2021/05/28	0	0.00	1	13.20	13.15	-1	5,020	-0.02%
2021/05/27	12	13.04	5	13.10	12.90	7	4,992	0.14%
2021/05/26	8	12.71	3	13.00	13.25	5	4,940	0.10%
2021/05/25	0	0.00	7	12.15	12.25	-7	4,848	-0.14%
2021/05/24	1	11.90	0	0.00	11.95	1	4,842	0.02%
2021/05/21	0	0.00	2	11.70	11.70	-2	4,853	-0.04%
2021/05/20	3	11.70	0	0.00	11.45	3	4,884	0.06%
2021/05/19	5	11.74	0	0.00	11.70	5	4,880	0.10%
2021/05/18	5	11.45	6	11.80	11.85	-1	4,881	-0.02%
2021/05/17	6	10.80	0	0.00	10.80	6	4,852	0.12%
2021/05/14	9	12.28	5	12.55	11.90	4	4,802	0.08%
2021/05/13	17	11.42	12	12.23	12.25	5	4,726	0.11%
2021/05/12	7	12.06	0	0.00	11.80	7	4,666	0.15%
2021/05/11	3	13.42	1	13.55	13.00	2	4,585	0.04%
2021/05/10	6	13.98	10	13.65	14.05	-4	4,508	-0.09%
2021/05/07	3	13.22	0	0.00	13.45	3	4,449	0.07%
2021/05/05	1	13.05	0	0.00	12.90	1	4,423	0.02%
2021/05/04	1	12.60	0	0.00	12.75	1	4,451	0.02%
2021/05/03	0	0.00	1	13.90	13.65	-1	4,396	-0.02%
2021/04/29	2	14.38	0	0.00	14.25	2	4,354	0.05%
2021/04/28	0	0.00	32	14.40	14.45	-32	4,328	-0.74%
2021/04/26	3	14.40	1	14.45	14.40	2	4,278	0.05%
2021/04/23	1	13.95	10	14.38	14.35	-9	4,232	-0.21%
2021/04/22	4	14.05	8	14.29	14.00	-4	4,220	-0.09%
2021/04/21	3	14.53	0	0.00	14.55	3	4,150	0.07%
2021/04/20	41	14.79	2	14.85	14.85	39	4,164	0.94%
2021/04/19	11	14.86	2	15.10	15.10	9	4,136	0.22%
2021/04/16	2	14.10	0	0.00	14.35	2	3,937	0.05%
2021/04/15	2	14.05	2	14.13	14.05	0	3,908	0.00%
2021/04/14	3	13.75	5	13.80	14.00	-2	3,919	-0.05%
2021/04/13	8	14.52	2	14.65	14.15	6	3,905	0.15%
2021/04/12	0	0.00	1	14.15	14.70	-1	3,861	-0.03%
2021/04/09	4	14.28	30	14.15	14.15	-26	3,825	-0.68%
2021/04/08	106	14.69	47	14.50	14.40	59	3,830	1.54%	大買/
2021/04/07	58	14.19	112	14.05	14.75	-54	3,766	-1.43%	大賣/
2021/04/06	1	13.70	32	13.60	13.65	-31	3,785	-0.82%
2021/04/01	3	13.60	3	13.72	13.60	0	4,140	0.00%
2021/03/31	10	13.85	7	13.87	13.80	3	4,304	0.07%
2021/03/30	6	13.72	0	0.00	13.80	6	4,279	0.14%
2021/03/29	129	14.00	4	14.03	13.90	125	4,259	2.93%	大買/鉅額交易
2021/03/26	0	13.58	7	13.88	13.95	-7	4,131	-0.17%
2021/03/25	0	13.50	0	0.00	13.05	0	4,124	0.00%
2021/03/24	0	0.00	4	13.25	13.35	-4	4,184	-0.10%
2021/03/23	10	13.34	1	13.80	13.10	9	4,180	0.22%
2021/03/22	34	13.32	24	14.06	14.10	10	3,908	0.26%
2021/03/19	0	0.00	9	12.75	12.85	-9	3,546	-0.25%
2021/03/17	1	12.60	12	12.46	12.50	-11	3,543	-0.31%
2021/03/15	0	0.00	5	11.55	11.55	-5	3,916	-0.13%
2021/03/09	5	11.30	0	0.00	11.35	5	4,100	0.12%
2021/03/08	4	11.45	0	0.00	11.45	4	4,202	0.10%
2021/03/05	6	11.60	0	0.00	11.65	6	4,232	0.14%
2021/03/04	5	11.75	0	0.00	11.80	5	4,264	0.12%
2021/03/02	1	11.65	0	0.00	11.65	1	4,294	0.02%
2021/02/26	2	11.70	0	0.00	11.85	2	4,289	0.05%
2021/02/24	6	11.95	0	0.00	11.90	6	4,303	0.14%
2021/02/23	2	12.15	1	12.25	12.15	1	4,297	0.02%
2021/02/22	25.3	12.02	0	0.00	12.00	25.3	4,300	0.59%
2021/02/05	0	0.00	0.3	11.30	11.35	-0.3	4,270	-0.01%
2021/02/03	0	0.00	6	11.70	11.50	-6	4,258	-0.14%
2021/02/02	55	11.30	0	0.00	11.40	55	4,244	1.30%
2021/02/01	0	11.20	0	0.00	11.25	0	4,234	0.00%
2021/01/28	0	0.00	1	11.75	11.85	-1	4,201	-0.02%
2021/01/27	1	11.65	1	11.85	11.80	0	4,178	0.00%
2021/01/26	5	11.90	6	12.07	11.80	-1	4,159	-0.02%
2021/01/25	40	11.53	3	11.90	11.40	37	4,095	0.90%
2021/01/21	1	11.05	5	11.16	11.25	-4	4,036	-0.10%
2021/01/20	30	11.50	4	11.19	11.05	26	4,009	0.65%
2021/01/19	0.5	11.85	10	12.00	11.85	-9.5	3,966	-0.24%
2021/01/18	0	0.00	0.5	11.85	11.90	-0.5	3,955	-0.01%
2021/01/15	0	0.00	3	12.13	11.80	-3	3,974	-0.08%
2021/01/14	1	12.35	1	12.40	12.30	0	3,981	0.00%
2021/01/13	10	12.79	15	12.85	12.70	-5	3,945	-0.13%
2021/01/08	4	11.83	1	12.30	11.90	3	3,764	0.08%
2021/01/07	4	11.95	0	0.00	12.05	4	3,730	0.11%
2021/01/06	28	12.13	22	12.40	11.90	6	3,686	0.16%
2021/01/05	2	12.70	6	12.84	12.65	-4	3,585	-0.11%
2021/01/04	3	13.13	0	0.00	13.10	3	3,512	0.09%
2020/12/31	22	13.14	1	13.20	13.20	21	3,432	0.61%
2020/12/30	3	12.90	3	12.97	12.90	0	3,356	0.00%
2020/12/29	38	13.44	28	13.39	13.20	10	3,275	0.31%
2020/12/28	27	13.05	21	13.37	13.55	6	3,069	0.20%
2020/12/25	15	12.26	12	12.35	12.35	3	2,664	0.11%
2020/12/24	5	11.25	0	0.00	11.25	5	2,433	0.21%
2020/12/23	0	0.00	5	10.90	11.20	-5	2,415	-0.21%
2020/12/22	7	11.61	3	11.60	11.25	4	2,390	0.17%
2020/12/21	2	12.00	9	12.03	11.95	-7	2,337	-0.30%
2020/12/18	9	11.93	5	12.01	11.85	4	2,268	0.18%
2020/12/17	0	0.00	3	11.63	11.70	-3	2,167	-0.14%
2020/12/16	8	11.46	23	11.42	11.25	-15	2,131	-0.70%
2020/12/15	1	11.55	13	11.48	11.20	-12	2,116	-0.57%
2020/12/14	7	11.44	27	11.52	11.65	-20	2,065	-0.97%
2020/12/11	3	11.63	6	11.38	11.40	-3	2,005	-0.15%
2020/12/10	18	11.91	50	12.14	12.00	-32	1,874	-1.71%
2020/12/09	9	11.76	16	10.79	11.85	-7	1,612	-0.43%
2020/12/08	15	10.20	5	10.15	10.80	10	1,382	0.72%
2020/12/07	2	9.95	0	0.00	9.97	2	1,281	0.16%
2020/12/04	20	9.97	118	9.96	9.98	-98	1,260	-7.77%	大賣/
2020/12/03	0	10.25	0	0.00	9.95	0	1,269	0.00%
2020/12/02	0	0.00	3	10.35	10.20	-3	1,232	-0.24%
2020/11/27	5	9.64	2	9.63	9.64	3	1,048	0.29%
2020/11/25	0	0.00	1	9.41	9.45	-1	1,009	-0.10%
2020/11/24	0	0.00	2	9.49	9.44	-2	1,004	-0.20%
2020/11/23	0	0.00	2	9.52	9.50	-2	992	-0.20%
2020/11/17	0	0.00	1	9.17	9.22	-1	907	-0.11%
2020/11/13	1	9.35	0	0.00	9.35	1	927	0.11%
2020/11/10	0	0.00	1	9.02	9.04	-1	1,002	-0.10%
2020/11/06	0	0.00	5	8.92	8.99	-5	1,021	-0.49%
2020/10/27	0	0.00	2	9.07	9.01	-2	1,080	-0.19%
2020/10/23	10	9.24	0	0.00	9.15	10	1,137	0.88%
2020/10/22	0	0.00	1	9.42	9.42	-1	1,115	-0.09%
2020/10/21	2	8.87	2	8.86	8.86	0	1,069	0.00%
2020/10/19	0	0.00	2	8.89	8.85	-2	1,078	-0.19%
2020/10/16	0	0.00	20	8.78	8.83	-20	1,083	-1.85%
2020/10/15	0	0.00	1	8.91	8.91	-1	1,086	-0.09%
2020/10/08	2	8.94	0	0.00	8.94	2	1,108	0.18%
2020/09/21	10	9.43	0	0.00	9.48	10	1,353	0.74%
2020/09/18	1	9.45	1	9.48	9.45	0	1,395	0.00%
2020/09/17	8	9.21	0	0.00	9.22	8	1,377	0.58%
2020/09/16	3	9.24	0	0.00	9.22	3	1,381	0.22%
2020/09/10	35	9.50	8	9.48	9.47	27	1,360	1.98%
2020/09/08	0	0.00	1	9.53	9.43	-1	1,351	-0.07%
2020/09/03	0	0.00	1	9.36	9.33	-1	1,332	-0.08%
2020/09/01	2	9.33	0	0.00	9.35	2	1,341	0.15%
2020/08/31	0	0.00	20	9.35	9.26	-20	1,402	-1.43%
2020/08/21	1	9.21	0	0.00	9.14	1	1,410	0.07%
2020/08/18	2	9.73	0	0.00	9.72	2	1,366	0.15%
2020/08/04	0	0.00	7	9.28	9.29	-7	1,313	-0.53%
2020/07/31	0	0.00	5	9.50	9.48	-5	1,310	-0.38%
2020/07/30	5	9.63	0	0.00	9.65	5	1,308	0.38%
2020/07/28	8	8.97	8	9.05	8.95	0	1,255	0.00%
2020/07/24	0	0.00	1	9.39	9.34	-1	1,316	-0.08%
2020/07/15	0	0.00	6	9.71	9.61	-6	1,353	-0.44%
2020/07/09	0	0.00	1	10.10	10.05	-1	1,495	-0.07%
2020/07/07	5	10.12	10	10.15	10.10	-5	1,465	-0.34%
2020/07/06	0	0.00	3	10.27	10.15	-3	1,459	-0.21%
2020/07/03	8	10.16	0	0.00	10.10	8	1,449	0.55%
2020/07/02	3	10.18	0	0.00	10.15	3	1,448	0.21%
2020/07/01	1	10.50	41	10.30	10.40	-40	1,421	-2.81%
2020/06/30	1	9.81	1	9.95	9.90	0	1,334	0.00%
2020/06/29	0	0.00	7	9.86	10.05	-7	1,280	-0.55%
2020/06/23	0	0.00	1	9.23	9.22	-1	1,235	-0.08%
2020/06/10	0	0.00	1	9.80	9.81	-1	1,337	-0.07%
2020/06/09	1.1	9.99	0	0.00	9.93	1.1	1,380	0.08%
2020/06/08	0	0.00	10	10.10	9.99	-10	1,403	-0.71%
2020/06/05	12	9.98	6	10.40	10.25	6	1,390	0.43%
2020/05/28	2	9.46	0	0.00	9.43	2	1,379	0.14%
2020/05/25	1	9.57	0	0.00	9.55	1	1,392	0.07%
2020/05/22	0	0.00	2	9.70	9.70	-2	1,404	-0.14%
2020/05/21	0	0.00	2	9.91	9.90	-2	1,408	-0.14%
2020/05/18	10	10.01	0	0.00	10.10	10	1,390	0.72%
2020/05/13	0	0.00	11	9.80	9.99	-11	1,359	-0.81%
2020/05/11	0	0.00	4	9.81	9.90	-4	1,359	-0.29%
2020/04/30	11	10.16	1	10.55	10.15	10	1,400	0.71%
2020/04/29	0	0.00	1	10.30	10.40	-1	1,407	-0.07%
2020/04/21	0	0.00	10	9.66	9.60	-10	1,569	-0.64%
2020/04/20	0	0.00	2	9.92	9.82	-2	1,554	-0.13%
2020/04/17	10	9.94	0	0.00	9.81	10	1,546	0.65%
2020/04/16	1	9.86	0	0.00	9.86	1	1,494	0.07%
2020/04/15	1	8.45	1	8.55	8.97	0	1,432	0.00%
2020/04/14	0	0.00	100	8.20	8.16	-100	1,411	-7.08%
2020/04/01	1	7.30	0	0.00	7.32	1	1,426	0.07%
2020/03/31	2	7.35	40	7.21	7.20	-38	1,426	-2.66%
2020/03/30	0	0.00	3	7.19	7.20	-3	1,424	-0.21%
2020/03/24	0	0.00	11	6.69	6.80	-11	1,412	-0.78%
2020/03/23	2	6.19	2	6.41	6.40	0	1,408	0.00%
2020/03/20	9	6.66	9	6.79	6.72	0	1,406	0.00%
2020/03/19	3	6.28	40	6.18	6.24	-37	1,397	-2.65%
2020/03/17	7	6.67	4	6.63	6.50	3	1,359	0.22%
2020/03/16	1	7.32	0	0.00	7.16	1	1,354	0.07%
2020/03/13	3	7.33	2	7.37	7.55	1	1,343	0.07%
2020/03/12	5	8.12	0	0.00	8.12	5	1,300	0.38%
2020/03/11	6	9.10	0	0.00	8.90	6	1,281	0.47%
2020/03/10	10	8.98	0	0.00	9.11	10	1,275	0.78%
2020/03/06	5	9.98	4	10.10	9.97	1	1,257	0.08%
2020/03/05	1	10.10	0	0.00	10.15	1	1,292	0.08%
2020/03/04	90	9.97	2	10.00	9.94	88	1,300	6.77%
2020/03/03	52	10.10	1	10.00	10.05	51	1,337	3.81%
2020/03/02	3	9.98	0	0.00	9.91	3	1,431	0.21%
2020/02/26	4	10.35	0	0.00	10.35	4	1,544	0.26%
2020/02/25	26	10.33	0	0.00	10.40	26	1,550	1.68%
2020/02/24	6	10.68	0	0.00	10.55	6	1,537	0.39%
2020/02/21	4	10.75	0	0.00	10.80	4	1,537	0.26%
2020/02/20	1	10.75	0	0.00	10.90	1	1,535	0.07%
2020/02/14	0	0.00	5	10.95	10.90	-5	1,549	-0.32%
2020/02/11	6	11.15	0	0.00	11.25	6	1,566	0.38%
2020/02/10	0	0.00	9	10.82	11.25	-9	1,596	-0.56%
2020/02/07	5	10.68	5	10.80	10.65	0	1,712	0.00%
2020/02/06	9	10.70	9	10.80	10.80	0	1,710	0.00%
2020/02/04	25	10.31	12	10.60	10.80	13	1,701	0.76%
2020/02/03	40	10.26	1	10.30	10.30	39	1,687	2.31%
2020/01/31	52	11.23	0	0.00	11.25	52	1,657	3.14%
2020/01/30	9	11.25	4	11.40	11.40	5	1,648	0.30%
2020/01/20	4	12.30	2	12.50	12.35	2	1,590	0.13%
2020/01/17	6	12.68	19	12.75	12.65	-13	1,584	-0.82%
2020/01/16	0	0.00	9	12.42	12.45	-9	1,477	-0.61%
2020/01/14	0	0.00	1	12.30	12.30	-1	1,452	-0.07%
2020/01/13	0	0.00	4	12.30	12.30	-4	1,455	-0.27%
2020/01/10	0	12.30	4	12.20	12.30	-4	1,466	-0.27%
2020/01/09	8	12.13	7	12.13	12.20	1	1,450	0.07%
2020/01/08	3	12.05	1	12.05	12.00	2	1,447	0.14%
2020/01/07	0	0.00	1	12.00	11.95	-1	1,468	-0.07%
2020/01/06	0	0.00	13	12.00	12.05	-13	1,536	-0.85%
2020/01/03	9	12.05	0	0.00	12.05	9	1,682	0.53%
2019/12/31	2	12.20	0	0.00	12.20	2	1,690	0.12%
2019/12/27	1	12.45	0	0.00	12.45	1	1,685	0.06%
2019/12/26	0	0.00	2	12.18	12.25	-2	1,659	-0.12%
2019/12/25	2	12.15	0	0.00	12.10	2	1,661	0.12%
2019/12/24	13	12.25	10	12.16	12.25	3	1,668	0.18%
2019/12/23	0	0.00	3	12.05	12.05	-3	1,683	-0.18%
2019/12/20	6	12.12	30	12.11	12.05	-24	1,684	-1.42%
2019/12/18	1	12.25	1	12.20	12.25	0	1,676	0.00%
2019/12/17	0	0.00	1	12.30	12.20	-1	1,678	-0.06%
2019/12/16	1	12.10	0	0.00	12.20	1	1,675	0.06%
2019/12/12	0	0.00	1	12.15	12.10	-1	1,657	-0.06%
2019/12/10	0	0.00	12	12.35	12.35	-12	1,637	-0.73%
2019/12/06	0	0.00	8	12.50	12.40	-8	1,629	-0.49%
2019/12/04	10	12.50	1	12.50	12.50	9	1,630	0.55%
2019/12/03	0	0.00	5	12.70	12.65	-5	1,645	-0.30%
2019/12/02	0	0.00	16	12.74	12.80	-16	1,687	-0.95%
2019/11/28	11	12.73	7	12.75	12.60	4	1,649	0.24%
2019/11/27	14	12.38	6	12.60	12.85	8	1,610	0.50%
2019/11/26	5	12.40	6	12.58	12.35	-1	1,508	-0.07%
2019/11/25	6	12.15	7	12.32	12.65	-1	1,444	-0.07%
2019/11/21	1	12.05	15	12.10	12.05	-14	1,378	-1.02%
2019/11/20	0	0.00	15	12.10	12.10	-15	1,380	-1.09%
2019/11/19	1	12.00	0	0.00	12.00	1	1,376	0.07%
2019/11/15	5	11.96	0	0.00	11.95	5	1,370	0.36%
2019/11/14	30	11.85	0	0.00	11.85	30	1,374	2.18%
2019/11/13	0	0.00	3	12.00	12.00	-3	1,365	-0.22%
2019/11/12	1	12.00	0	0.00	12.05	1	1,365	0.07%
2019/11/11	0	0.00	1	11.95	11.95	-1	1,365	-0.07%
2019/11/08	2	12.30	0	0.00	12.25	2	1,347	0.15%
2019/11/07	2	12.45	5	12.50	12.45	-3	1,342	-0.22%
2019/11/06	25	12.65	25	12.50	13.00	0	1,290	0.00%
2019/11/05	2	12.00	2	12.10	11.95	0	1,154	0.00%
2019/11/04	2	11.95	0	0.00	11.95	2	1,168	0.17%
2019/10/31	1	11.95	0	0.00	11.80	1	1,195	0.08%
2019/10/30	1	11.95	2	11.95	11.95	-1	1,200	-0.08%
2019/10/29	0	0.00	1	12.00	11.90	-1	1,210	-0.08%
2019/10/25	15	12.07	0	0.00	12.00	15	1,266	1.18%
2019/10/24	2	12.25	25	12.29	12.25	-23	1,276	-1.80%
2019/10/23	13	12.24	1	12.25	12.25	12	1,341	0.89%
2019/10/22	5	12.35	0	0.00	12.25	5	1,554	0.32%
2019/10/21	7	12.42	2	12.45	12.40	5	1,740	0.29%
2019/10/18	0	0.00	6	12.50	12.60	-6	1,744	-0.34%
2019/10/17	2	12.20	2	12.45	12.30	0	1,732	0.00%
2019/10/15	8	12.38	4	12.73	12.30	4	1,736	0.23%
2019/10/14	6	12.55	3	12.83	12.50	3	1,731	0.17%
2019/10/09	8	12.75	145	12.80	12.80	-137	1,682	-8.14%	大賣/鉅額交易
2019/10/07	2	11.55	0	0.00	11.55	2	1,529	0.13%
2019/10/03	2	11.55	0.1	11.65	11.65	1.9	1,535	0.12%
2019/10/01	10	11.67	0	0.00	11.70	10	1,554	0.64%
2019/09/26	10	11.80	0	0.00	11.80	10	1,555	0.64%
2019/09/25	0	0.00	2	12.23	12.15	-2	1,541	-0.13%
2019/09/20	0	0.00	2	12.35	12.25	-2	1,556	-0.13%
2019/09/17	2	12.05	0	0.00	12.05	2	1,563	0.13%
2019/09/16	37	12.26	2	12.30	12.15	35	1,562	2.24%
2019/09/12	3	12.55	22	12.59	12.45	-19	1,566	-1.21%
2019/09/09	0	0.00	30	12.50	12.50	-30	1,557	-1.93%
2019/09/06	7	12.46	0	0.00	12.40	7	1,560	0.45%
2019/09/05	21	12.49	1	12.60	12.50	20	1,568	1.27%
2019/09/04	14	12.59	37	12.59	12.70	-23	1,545	-1.49%
2019/09/02	2	11.90	0	0.00	12.15	2	1,503	0.13%
2019/08/22	30	11.90	1	11.95	12.00	29	1,677	1.73%
2019/08/21	5	11.95	0	0.00	11.95	5	1,678	0.30%
2019/08/20	40.1	11.97	0	0.00	12.00	40.1	1,688	2.37%
2019/08/19	61	11.96	0	0.00	12.20	61	1,682	3.62%
2019/08/14	2	11.85	2	11.95	11.75	0	1,674	0.00%
2019/08/13	2	11.80	2	11.95	11.80	0	1,670	0.00%
2019/08/02	0	0.00	2	12.05	12.15	-2	1,649	-0.12%
2019/07/30	1	12.60	0	0.00	12.45	1	1,631	0.06%
2019/07/29	1	13.20	4	13.03	12.85	-3	1,608	-0.19%
2019/07/26	4	13.24	0	0.00	13.15	4	1,571	0.25%
2019/07/25	2	13.25	4	13.11	13.15	-2	1,544	-0.13%
2019/07/24	6	13.45	7	13.66	13.60	-1	1,482	-0.07%
2019/07/23	11	12.84	13	12.97	13.20	-2	1,278	-0.16%
2019/07/19	1	11.90	0	0.00	11.80	1	1,103	0.09%
2019/07/17	2	12.15	0	0.00	12.10	2	1,109	0.18%
2019/07/16	3	12.30	2	12.33	12.30	1	1,106	0.09%
2019/07/15	0	0.00	0.5	12.15	12.20	-0.5	1,094	-0.04%
2019/07/12	10	12.15	0	0.00	12.00	10	1,089	0.92%
2019/07/10	0	0.00	5	11.90	11.90	-5	1,096	-0.46%
2019/07/08	0	0.00	10	12.05	12.05	-10	1,135	-0.88%
2019/07/05	10	12.20	0	0.00	12.20	10	1,196	0.84%
2019/07/03	0	0.00	1	11.95	12.00	-1	1,258	-0.08%
2019/07/01	1	11.90	0	0.00	11.85	1	1,302	0.08%
2019/06/20	0	0.00	2	12.00	11.90	-2	1,589	-0.13%
2019/06/14	1	12.20	2	12.10	12.00	-1	1,896	-0.05%
2019/06/13	2	11.83	0	0.00	12.20	2	1,915	0.10%
2019/06/10	0	0.00	2	12.18	12.15	-2	2,212	-0.09%
2019/06/06	1	11.95	0	0.00	11.95	1	2,302	0.04%
2019/06/04	1	12.45	0	0.00	12.10	1	2,376	0.04%
2019/06/03	0	0.00	4	12.24	12.25	-4	2,389	-0.17%
2019/05/31	1	12.50	1	12.30	12.50	0	2,381	0.00%
2019/05/29	5	11.94	0	0.00	12.10	5	2,382	0.21%
2019/05/20	0	0.00	20	10.98	10.85	-20	3,233	-0.62%
2019/05/16	0	0.00	2	11.25	11.25	-2	3,741	-0.05%
2019/05/10	0	0.00	5	11.45	11.30	-5	4,461	-0.11%
2019/05/02	0	0.00	10	11.95	12.10	-10	4,588	-0.22%
2019/04/23	1	12.80	0	0.00	12.80	1	4,643	0.02%
2019/04/19	0	0.00	8	13.02	13.00	-8	4,687	-0.17%
2019/04/18	3	13.00	0	0.00	12.90	3	4,800	0.06%
2019/04/15	0	0.00	1	13.15	13.40	-1	4,931	-0.02%
2019/04/11	0	0.00	3	13.27	13.15	-3	4,925	-0.06%
2019/04/10	2	13.55	0	0.00	13.50	2	4,916	0.04%
2019/04/09	0	0.00	2	13.55	13.60	-2	4,917	-0.04%
2019/04/08	0	0.00	1	13.55	13.55	-1	4,869	-0.02%
2019/04/03	1	13.35	0	0.00	13.35	1	4,850	0.02%
2019/04/01	0	0.00	13	13.67	13.55	-13	4,882	-0.27%
2019/03/28	2	13.25	0	0.00	13.15	2	4,824	0.04%
2019/03/20	5	14.04	8	14.03	13.90	-3	4,620	-0.06%
2019/03/19	0	0.00	3	13.80	13.70	-3	4,517	-0.07%
2019/03/18	1	13.70	2	13.65	13.65	-1	4,521	-0.02%
2019/03/15	12	13.64	0	0.00	13.75	12	4,508	0.27%
2019/03/13	0	0.00	10	13.90	13.55	-10	4,484	-0.22%
2019/03/11	2	13.50	12	13.61	13.50	-10	4,215	-0.24%
2019/03/04	2	13.65	22	13.75	13.75	-20	4,615	-0.43%
2019/02/27	20	13.40	0	0.00	13.40	20	4,559	0.44%
2019/02/25	1	14.00	21	13.87	13.75	-20	4,624	-0.43%
2019/02/22	0	0.00	25	13.89	13.90	-25	4,631	-0.54%
2019/02/21	39	14.34	4	14.40	14.20	35	4,791	0.73%
2019/02/20	0	0.00	3	13.55	13.80	-3	4,419	-0.07%
2019/02/19	5	13.60	5	13.30	13.40	0	4,383	0.00%
2019/02/18	12	13.68	0	0.00	13.30	12	4,282	0.28%
2019/02/15	3	13.25	2	13.53	13.50	1	4,257	0.02%
2019/02/14	21	12.83	23	13.20	13.30	-2	3,899	-0.05%
2019/02/13	5	11.95	11	12.07	12.10	-6	3,326	-0.18%
2019/01/11	2	12.05	51	12.09	11.85	-49	3,767	-1.30%
2019/01/10	3	12.22	2	12.35	12.15	1	3,805	0.03%
2019/01/08	15	11.52	0	0.00	11.95	15	3,617	0.41%
2019/01/07	3	11.60	4	11.55	11.45	-1	3,607	-0.03%
2018/12/25	4	11.38	2	11.15	11.15	2	3,873	0.05%
2018/12/22	2	11.05	0	0.00	11.05	2	4,167	0.05%
2018/12/19	2	11.45	0	0.00	11.45	2	4,823	0.04%
2018/12/13	0	0.00	6	11.97	11.90	-6	4,992	-0.12%
2018/12/07	2	11.85	0	0.00	11.80	2	5,337	0.04%
2018/12/05	2	12.15	0	0.00	12.25	2	5,403	0.04%
2018/12/04	31	12.55	0	0.00	12.45	31	5,557	0.56%
2018/12/03	11	12.44	1	12.50	12.45	10	5,681	0.18%
2018/11/30	5	12.57	1	12.70	12.10	4	5,737	0.07%
2018/11/29	1	12.35	2	12.30	12.55	-1	5,547	-0.02%
2018/11/28	0	0.00	3	12.10	12.15	-3	5,492	-0.05%
2018/11/22	8	12.06	2	12.25	11.70	6	5,509	0.11%
2018/11/21	0	0.00	2	11.95	12.00	-2	5,440	-0.04%
2018/11/20	9	12.11	0	0.00	12.15	9	5,402	0.17%
2018/11/16	3	11.60	3	11.35	11.25	0	5,282	0.00%
2018/11/14	2	11.05	4	11.05	11.00	-2	5,706	-0.04%
2018/11/13	2	10.48	0	0.00	10.75	2	5,712	0.04%
2018/11/12	0.5	10.80	0	0.00	10.75	0.5	5,819	0.01%
2018/11/09	0	0.00	2	11.00	11.00	-2	6,495	-0.03%
2018/11/08	1	11.35	6	11.35	11.10	-5	6,657	-0.08%
2018/11/07	1	11.35	7	11.26	11.10	-6	6,825	-0.09%
2018/11/06	25	11.06	11	11.20	11.00	14	7,162	0.20%
2018/11/02	5	10.50	6	10.76	10.60	-1	7,525	-0.01%
2018/11/01	1	10.30	0	0.00	10.25	1	7,496	0.01%
2018/10/31	0	0.00	2	10.08	10.20	-2	7,509	-0.03%
2018/10/30	1	9.60	0	0.00	9.80	1	7,544	0.01%
2018/10/25	0	0.00	2	10.35	9.95	-2	7,731	-0.03%
2018/10/24	0	0.00	1	11.15	11.05	-1	7,651	-0.01%
2018/10/23	10	11.35	2	11.30	11.05	8	7,627	0.10%
2018/10/22	1	11.35	2	11.38	11.35	-1	7,663	-0.01%
2018/10/19	0	0.00	1	11.20	11.15	-1	7,666	-0.01%
2018/10/18	0	0.00	3	11.30	11.20	-3	7,659	-0.04%
2018/10/17	3	11.20	0	0.00	11.10	3	7,625	0.04%
2018/10/16	0	0.00	1	11.35	11.20	-1	7,669	-0.01%
2018/10/15	2	11.30	5	11.49	11.40	-3	7,714	-0.04%
2018/10/12	3	11.10	38	11.20	11.40	-35	7,700	-0.45%
2018/10/08	0	0.00	2	12.98	13.00	-2	7,590	-0.03%
2018/10/05	0	0.00	1	13.10	12.85	-1	7,612	-0.01%
2018/10/02	3	14.75	2	14.55	14.40	1	7,712	0.01%
2018/10/01	2	14.55	0	0.00	14.60	2	7,767	0.03%
2018/09/28	10	14.75	2	14.60	14.75	8	7,659	0.10%
2018/09/26	2	13.85	0	0.00	13.85	2	7,241	0.03%
2018/09/21	1	13.15	1	13.10	13.25	0	7,089	0.00%
2018/09/20	0	0.00	5	13.05	13.15	-5	7,071	-0.07%
2018/09/19	2	13.45	1	13.40	13.40	1	7,074	0.01%
2018/09/17	3	13.60	6	13.65	13.65	-3	7,134	-0.04%
2018/09/14	46	13.66	22	13.84	13.85	24	7,143	0.34%
2018/09/13	4	13.50	5	13.78	13.85	-1	7,001	-0.01%
2018/09/12	0	0.00	1	12.10	12.60	-1	6,890	-0.01%
2018/09/11	4	12.05	12	12.14	12.50	-8	7,002	-0.11%
2018/09/10	5	12.00	5	12.20	12.00	0	7,069	0.00%
2018/09/06	5	14.26	3	14.45	14.20	2	7,189	0.03%
2018/09/03	3	15.00	0	0.00	14.90	3	7,778	0.04%
2018/08/30	10	15.55	2	15.40	15.25	8	8,257	0.10%
2018/08/29	0	0.00	2	15.25	15.30	-2	8,471	-0.02%
2018/08/24	5	15.10	0	0.00	15.25	5	8,703	0.06%
2018/08/23	3	15.30	1	15.45	15.25	2	8,753	0.02%
2018/08/22	12	15.60	0	0.00	15.60	12	8,874	0.14%
2018/08/21	6	15.75	8	15.58	15.95	-2	8,914	-0.02%
2018/08/20	10	15.01	16	15.08	15.20	-6	8,707	-0.07%
2018/08/17	5	15.59	0	0.00	15.30	5	9,062	0.06%
2018/08/16	21	15.77	18	15.57	15.80	3	9,272	0.03%
2018/08/15	1	15.35	0	0.00	15.30	1	8,860	0.01%
2018/08/14	7	15.50	13	15.69	15.65	-6	9,143	-0.07%
2018/08/13	21	15.30	17	15.49	15.50	4	9,031	0.04%
2018/08/10	2	14.95	5	15.06	15.25	-3	8,692	-0.03%
2018/08/09	2	14.15	0	0.00	14.55	2	8,364	0.02%
2018/08/08	3	14.70	0	0.00	14.35	3	8,377	0.04%
2018/08/02	1	14.95	0	0.00	14.65	1	8,586	0.01%
2018/08/01	6	15.34	12	15.19	15.10	-6	8,814	-0.07%
2018/07/31	3	14.50	1	14.40	14.50	2	8,818	0.02%
2018/07/24	0	0.00	2	14.45	14.55	-2	9,186	-0.02%
2018/07/20	2	14.70	0	0.00	14.40	2	9,219	0.02%
2018/07/12	2	14.70	0	0.00	14.55	2	9,516	0.02%
2018/07/10	0	0.00	1	14.50	14.50	-1	9,463	-0.01%
2018/07/09	13	14.29	0	0.00	14.00	13	9,512	0.14%
2018/07/06	4	15.11	2	15.35	15.35	2	10,175	0.02%
2018/07/05	0	0.00	2	16.10	15.70	-2	10,284	-0.02%
2018/07/03	0	0.00	10	16.10	16.05	-10	10,391	-0.10%
2018/07/02	0	0.00	1	17.20	16.65	-1	10,387	-0.01%
2018/06/29	0	0.00	1	16.65	16.75	-1	10,472	-0.01%
2018/06/28	1	16.65	3	16.40	16.50	-2	10,652	-0.02%
2018/06/27	1	16.55	0	0.00	16.50	1	10,866	0.01%
2018/06/26	5	16.67	0	0.00	16.60	5	10,954	0.05%
2018/06/22	3	17.30	2	17.30	17.35	1	10,985	0.01%
2018/06/21	21	17.82	0	0.00	17.65	21	10,960	0.19%
2018/06/20	8	17.77	3	17.70	17.80	5	11,059	0.05%
2018/06/19	0	0.00	10	18.50	18.35	-10	11,059	-0.09%
2018/06/15	49	18.78	42	18.82	18.70	7	11,049	0.06%
2018/06/14	10	18.09	4	18.30	18.05	6	10,765	0.06%
2018/06/13	11	18.32	0	0.00	18.10	11	10,770	0.10%
2018/06/12	12	18.63	284	18.77	18.25	-272	10,901	-2.50%	大賣/鉅額交易
2018/06/11	197	19.23	227	19.35	18.95	-30	11,008	-0.27%	大買/大賣/
2018/06/08	95	19.05	21	19.20	19.10	74	10,514	0.70%
2018/06/07	130	18.45	12	18.58	18.20	118	10,240	1.15%	大買/鉅額交易
2018/06/06	101	18.35	2	18.50	18.20	99	10,180	0.97%	大買/
2018/06/05	14	18.24	2	18.08	17.85	12	10,018	0.12%
2018/06/04	118	18.11	0	0.00	17.90	118	10,002	1.18%	大買/鉅額交易
2018/06/01	4	17.85	8	17.99	17.85	-4	10,038	-0.04%
2018/05/31	4	17.70	0	0.00	17.50	4	10,315	0.04%
2018/05/30	6	17.64	13	17.75	17.60	-7	10,292	-0.07%
2018/05/29	0	0.00	2	17.95	17.85	-2	10,147	-0.02%
2018/05/28	1	18.00	1	18.50	18.00	0	10,069	0.00%
2018/05/25	20	18.26	16	18.65	18.10	4	10,085	0.04%
2018/05/23	1	17.70	1	17.35	17.30	0	9,606	0.00%
2018/05/22	9	17.80	3	17.25	17.80	6	9,825	0.06%
2018/05/21	0	0.00	2	16.05	16.20	-2	9,506	-0.02%
2018/05/18	2	15.70	0	0.00	15.70	2	9,524	0.02%
2018/05/17	2	15.80	3	15.98	15.95	-1	9,733	-0.01%
2018/05/15	1	16.15	50	16.15	16.10	-49	10,144	-0.48%
2018/05/14	0	0.00	1	16.60	16.55	-1	10,497	-0.01%
2018/05/11	6	16.55	6	16.25	16.25	0	10,575	0.00%
2018/05/10	1	16.30	0	0.00	16.20	1	10,672	0.01%
2018/05/09	3	16.53	3	16.43	16.45	0	10,885	0.00%
2018/05/07	0	0.00	2	16.00	15.90	-2	11,966	-0.02%
2018/05/03	1	16.00	6	16.06	15.90	-5	12,251	-0.04%
2018/05/02	0	0.00	1	15.80	15.85	-1	12,249	-0.01%
2018/04/30	7	16.08	2	15.85	15.90	5	12,346	0.04%
2018/04/27	3	15.60	0	0.00	15.60	3	12,556	0.02%
2018/04/25	0	0.00	32	16.31	16.30	-32	12,815	-0.25%
2018/04/24	1	16.05	11	16.72	15.85	-10	13,156	-0.08%
2018/04/23	1	17.35	0	0.00	16.90	1	14,917	0.01%
2018/04/20	11	17.97	0	0.00	17.55	11	15,679	0.07%
2018/04/19	0	0.00	30	17.70	17.70	-30	15,685	-0.19%
2018/04/18	5	17.90	1	17.75	17.75	4	15,798	0.03%
2018/04/16	2	18.30	12	18.45	18.30	-10	16,093	-0.06%
2018/04/13	10	18.15	0	0.00	18.15	10	16,227	0.06%
2018/04/12	51	18.97	33	18.83	18.50	18	16,365	0.11%
2018/04/10	1	16.85	0	0.00	16.95	1	15,752	0.01%
2018/04/09	0	0.00	1	16.70	16.55	-1	15,993	-0.01%
2018/04/03	1	17.00	16	16.83	17.00	-15	16,127	-0.09%
2018/04/02	5	16.80	9	16.91	16.80	-4	16,570	-0.02%
2018/03/31	13	16.52	152	16.64	16.55	-139	17,177	-0.81%	大賣/鉅額交易
2018/03/30	149	17.15	22	17.88	17.10	127	17,208	0.74%	大買/鉅額交易
2018/03/29	1	17.75	6	17.74	17.75	-5	17,274	-0.03%
2018/03/28	10	18.53	2	18.10	18.10	8	17,640	0.05%
2018/03/27	5	18.42	2	18.30	18.40	3	18,281	0.02%
2018/03/26	2	18.00	3	17.97	18.15	-1	18,534	-0.01%
2018/03/23	0	0.00	2	17.10	17.60	-2	19,248	-0.01%
2018/03/22	16	18.93	4	18.53	18.15	12	20,224	0.06%
2018/03/21	11	19.17	16	19.08	18.95	-5	21,539	-0.02%
2018/03/20	6	19.20	6	18.90	18.90	0	22,813	0.00%
2018/03/19	2	19.18	0	0.00	18.95	2	22,827	0.01%
2018/03/16	12	19.55	5	19.35	19.25	7	22,807	0.03%
2018/03/15	25	19.27	2	19.35	19.30	23	22,687	0.10%
2018/03/13	10	19.21	0	0.00	19.05	10	22,560	0.04%
2018/03/12	3	19.25	9	18.85	18.85	-6	22,635	-0.03%
2018/03/09	25	19.17	2	19.20	19.00	23	22,794	0.10%
2018/03/08	12	19.19	10	19.25	19.05	2	22,885	0.01%
2018/03/07	2	19.03	5	19.22	18.85	-3	23,098	-0.01%
2018/03/06	52	19.85	55	19.65	19.50	-3	23,089	-0.01%
2018/03/05	8	19.28	0	0.00	19.00	8	24,155	0.03%
2018/03/02	1	19.15	0	0.00	19.05	1	26,818	0.00%
2018/03/01	0	0.00	2	19.18	19.20	-2	28,230	-0.01%
2018/02/27	30	19.35	30	19.55	19.20	0	28,890	0.00%
2018/02/23	9	19.47	31	19.32	19.25	-22	32,310	-0.07%
2018/02/22	81	19.14	86	19.14	19.35	-5	32,584	-0.02%
2018/02/21	7	18.05	18	18.25	18.45	-11	32,760	-0.03%
2018/02/12	11	17.40	11	17.40	17.45	0	32,731	0.00%
2018/02/09	27	16.49	29	16.76	17.25	-2	32,766	-0.01%
2018/02/08	62	17.98	45	18.11	17.75	17	32,672	0.05%
2018/02/07	69	19.27	58	19.36	18.90	11	32,557	0.03%
2018/02/06	42	19.38	64	19.69	18.85	-22	32,463	-0.07%
2018/02/05	12	20.63	10	20.88	20.90	2	32,221	0.01%
2018/02/02	3	21.57	33	21.73	21.50	-30	32,371	-0.09%
2018/02/01	54	21.98	63	21.57	21.40	-9	32,749	-0.03%
2018/01/31	22	21.53	312	21.75	21.65	-290	34,120	-0.85%	大賣/鉅額交易
2018/01/30	325	21.84	33	21.77	21.60	292	36,388	0.80%	大買/鉅額交易
2018/01/29	32	20.67	23	20.63	21.20	9	37,916	0.02%
2018/01/26	6	20.40	6	20.53	20.35	0	37,889	0.00%
2018/01/25	12	20.71	0	0.00	20.30	12	39,433	0.03%
2018/01/24	27	20.90	132	20.95	20.90	-105	39,723	-0.26%	大賣/鉅額交易
2018/01/23	105	20.74	8	21.33	20.65	97	39,770	0.24%	大買/
2018/01/22	10	20.53	275	20.61	20.50	-265	39,783	-0.67%	大賣/鉅額交易
2018/01/19	17	21.02	7	20.96	21.00	10	40,304	0.02%
2018/01/18	54	21.49	50	21.19	20.90	4	40,401	0.01%
2018/01/17	73	22.21	127	22.56	21.85	-54	40,078	-0.13%	大賣/
2018/01/16	72	20.67	57	20.87	21.85	15	38,351	0.04%
2018/01/15	12	20.08	19	20.04	19.90	-7	37,552	-0.02%
2018/01/12	78	20.09	51	19.92	19.90	27	37,450	0.07%
2018/01/11	140	20.11	132	19.90	19.90	8	37,492	0.02%	大買/大賣/
2018/01/10	70	19.70	71	19.50	19.50	-1	37,260	0.00%
2018/01/09	117	19.65	102	19.55	19.55	15	37,265	0.04%	大買/大賣/
2018/01/08	98	20.26	104	19.99	19.95	-6	37,090	-0.02%	大賣/
2018/01/05	33	20.82	35	21.00	20.75	-2	36,890	-0.01%
2018/01/04	36	20.96	19	20.90	20.90	17	36,732	0.05%
2018/01/03	82	20.91	49	20.86	20.85	33	36,515	0.09%
2018/01/02	39	19.99	10	20.30	20.35	29	36,121	0.08%