輔信 (2405)-元大-汐止券商分點個股進出

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
18.05
漲跌
▲0.15
漲幅
+0.84%
成交量
2,266張
產業
上市電腦週邊類股▲1.25%
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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	1	18.05	0	0.00	18.05	1	11,138	0.01%
2024/04/26	0	0.00	1	18.05	17.90	-1	11,255	-0.01%
2024/04/25	1	17.85	2	17.85	17.80	-1	11,338	-0.01%
2024/04/24	55	17.98	13	17.75	17.95	42	11,460	0.37%
2024/04/23	14	17.53	8	17.50	17.50	6	11,593	0.05%
2024/04/22	2	17.50	0	0.00	17.35	2	12,099	0.02%
2024/04/19	1	18.00	0	0.00	18.05	1	12,123	0.01%
2024/04/18	4	18.70	0	0.00	18.65	4	12,085	0.03%
2024/04/17	0	0.00	1	18.80	18.70	-1	12,082	-0.01%
2024/04/16	11	18.36	1	18.90	18.10	10	12,067	0.08%
2024/04/15	1	19.35	0	0.00	19.20	1	11,977	0.01%
2024/04/12	7	19.79	7	19.86	19.95	0	11,939	0.00%
2024/04/11	1	19.40	1.1	19.60	19.50	-0.1	11,835	0.00%
2024/04/10	0	0.00	2	19.73	19.60	-2	11,896	-0.02%
2024/04/09	0.4	19.30	4	19.21	19.20	-3.6	11,990	-0.03%
2024/04/08	12.5	19.54	11	19.32	19.10	1.5	12,006	0.01%
2024/04/03	0	0.00	2	18.80	18.85	-2	11,959	-0.02%
2024/04/02	0	19.25	0	0.00	19.15	0	12,401	0.00%
2024/04/01	11	19.34	9	19.54	19.25	2	13,872	0.01%
2024/03/29	8	19.06	0	0.00	19.10	8	15,061	0.05%
2024/03/28	5	19.30	15	19.30	19.20	-10	15,340	-0.07%
2024/03/27	5	19.65	23	19.69	19.35	-18	15,290	-0.12%
2024/03/26	0	0.00	6	18.83	18.70	-6	15,017	-0.04%
2024/03/25	9	19.05	2	19.05	19.20	7	14,966	0.05%
2024/03/22	18	19.06	2	19.18	19.00	16	14,960	0.11%
2024/03/21	34	20.18	24	19.59	19.40	10	14,837	0.07%
2024/03/20	12	19.56	76	19.88	20.40	-64	14,056	-0.46%
2024/03/19	59	18.57	6	18.62	18.55	53	13,657	0.39%
2024/03/18	0	0.00	3	18.65	18.80	-3	13,687	-0.02%
2024/03/15	0	0.00	14	18.18	18.20	-14	13,685	-0.10%
2024/03/14	2	18.25	1	18.50	18.25	1	13,739	0.01%
2024/03/13	12	18.58	3	18.48	18.50	9	14,020	0.06%
2024/03/12	4	19.11	7	19.12	19.05	-3	14,044	-0.02%
2024/03/11	6	18.85	7	18.84	18.85	-1	14,037	-0.01%
2024/03/08	12	18.96	21	18.53	18.50	-9	14,043	-0.06%
2024/03/07	73	19.25	4	19.16	19.05	69	14,091	0.49%
2024/03/06	10	19.97	4	19.95	19.90	6	14,414	0.04%
2024/03/05	9	19.81	6	19.76	19.85	3	14,325	0.02%
2024/03/04	22	20.13	8	20.41	20.15	14	14,294	0.10%
2024/03/01	13	20.11	0	0.00	20.05	13	14,364	0.09%
2024/02/29	11	20.33	10	20.58	20.45	1	14,458	0.01%
2024/02/27	9	20.45	12.5	20.82	20.50	-3.5	14,422	-0.02%
2024/02/26	49	21.24	29	21.08	21.10	20	14,292	0.14%
2024/02/23	19	20.43	79.2	20.61	20.55	-60.2	14,304	-0.42%
2024/02/22	5	19.30	42	19.45	19.30	-37	14,664	-0.25%
2024/02/21	4	18.88	2	19.15	19.15	2	14,812	0.01%
2024/02/20	60	19.56	131.4	19.54	18.80	-71.4	14,974	-0.48%	大賣/
2024/02/19	16	19.40	28	19.35	19.10	-12	13,972	-0.09%
2024/02/16	84	18.96	99	18.98	18.80	-15	13,595	-0.11%
2024/02/15	3.2	17.62	44	18.13	18.15	-40.8	13,208	-0.31%
2024/02/05	13	16.99	1	16.95	16.90	12	12,984	0.09%
2024/02/02	0	0.00	5	17.25	17.15	-5	12,984	-0.04%
2024/02/01	2	17.20	2	17.15	17.10	0	13,003	0.00%
2024/01/31	50	17.15	0	0.00	17.10	50	13,022	0.38%
2024/01/30	10	17.30	2	17.43	17.35	8	13,018	0.06%
2024/01/29	10	17.30	0	0.00	17.50	10	13,036	0.08%
2024/01/26	3	17.48	2	17.40	17.45	1	13,029	0.01%
2024/01/25	66	17.55	4	17.53	17.55	62	13,033	0.48%
2024/01/24	8	17.84	1	17.95	17.80	7	13,078	0.05%
2024/01/23	9	17.93	2	18.00	17.90	7	13,110	0.05%
2024/01/22	3	17.77	7.4	17.91	17.80	-4.4	13,204	-0.03%
2024/01/19	1	17.30	0	0.00	17.30	1	13,170	0.01%
2024/01/18	8	17.87	9	17.94	17.40	-1	13,357	-0.01%
2024/01/17	24.3	17.55	2	17.88	17.45	22.3	13,803	0.16%
2024/01/16	32	18.26	341	18.52	17.85	-309	14,075	-2.20%	大賣/鉅額交易
2024/01/15	0	0.00	26	17.98	17.95	-26	13,580	-0.19%
2024/01/12	2	17.20	24	17.73	17.15	-22	13,488	-0.16%
2024/01/11	2	17.53	0	0.00	17.55	2	13,436	0.01%
2024/01/10	0	0.00	13	17.45	17.50	-13	13,440	-0.10%
2024/01/09	8	17.31	3	17.63	17.35	5	13,398	0.04%
2024/01/08	34	18.07	8	17.89	17.80	26	13,353	0.19%
2024/01/05	10	17.98	4	17.99	17.85	6	13,374	0.05%
2024/01/04	35	17.80	12	17.84	17.75	23	13,373	0.17%
2024/01/03	3	18.12	2	18.33	18.20	1	13,360	0.01%
2024/01/02	38	18.10	6.5	18.11	18.05	31.5	13,194	0.24%
2023/12/29	26.3	18.28	10	18.28	18.15	16.3	13,213	0.12%
2023/12/28	82.2	18.62	9	18.30	18.30	73.2	13,146	0.56%
2023/12/27	79.5	19.32	99.9	19.49	19.05	-20.5	12,781	-0.16%
2023/12/26	37	18.71	234.4	19.15	19.15	-197.4	11,542	-1.71%	大賣/鉅額交易
2023/12/25	7	17.49	13.2	17.38	17.65	-6.2	10,445	-0.06%
2023/12/22	0	0.00	1	16.55	16.55	-1	10,218	-0.01%
2023/12/21	5	16.54	0	0.00	16.50	5	10,286	0.05%
2023/12/20	1	16.60	5	16.76	16.70	-4	10,333	-0.04%
2023/12/19	1	16.55	2	16.60	16.45	-1	10,377	-0.01%
2023/12/18	0	0.00	7	16.99	16.80	-7	10,380	-0.07%
2023/12/15	5	17.01	2	16.95	16.90	3	10,494	0.03%
2023/12/14	11	17.50	3	17.53	17.10	8	10,539	0.08%
2023/12/13	6	17.75	11	17.85	17.65	-5	10,516	-0.05%
2023/12/12	10.3	17.65	3	17.72	17.60	7.3	10,777	0.07%
2023/12/11	9	17.75	1	17.85	17.60	8	10,894	0.07%
2023/12/08	7	17.54	40.6	17.73	17.80	-33.6	11,010	-0.31%
2023/12/07	3	17.08	45	16.83	17.15	-42	11,079	-0.38%
2023/12/06	13	16.99	2	17.00	16.90	11	11,840	0.09%
2023/12/05	25	17.04	5	17.25	16.90	20	12,148	0.16%
2023/12/04	49.2	17.40	7	17.26	17.20	42.2	12,084	0.35%
2023/12/01	32	18.05	60.4	17.98	17.95	-28.4	11,897	-0.24%
2023/11/30	5	17.44	13	17.67	17.45	-8	11,403	-0.07%
2023/11/29	6	17.63	23.4	17.60	17.60	-17.4	11,334	-0.15%
2023/11/28	12	17.32	6	17.55	17.25	6	11,194	0.05%
2023/11/27	12	17.53	44	17.86	17.30	-32	11,000	-0.29%
2023/11/24	57.2	17.06	7	17.36	17.50	50.2	10,764	0.47%
2023/11/22	60	18.29	15.5	18.16	17.90	44.5	10,301	0.43%
2023/11/21	51	18.12	93	18.15	18.05	-42	9,476	-0.44%
2023/11/20	7	16.89	15	16.88	16.90	-8	8,487	-0.09%
2023/11/17	52	16.66	24	16.16	16.55	28	8,165	0.34%
2023/11/16	0.5	15.70	0	0.00	15.45	0.5	7,829	0.01%
2023/11/15	2	15.30	0	0.00	15.25	2	7,844	0.03%
2023/11/13	4	15.23	0	0.00	15.20	4	7,891	0.05%
2023/11/10	50.4	15.35	0	0.00	15.20	50.4	7,894	0.64%
2023/11/09	55.2	15.70	5	15.70	15.65	50.2	7,868	0.64%
2023/11/08	12	16.18	2	16.55	16.00	10	7,874	0.13%
2023/11/07	1	16.40	4	16.38	16.35	-3	7,897	-0.04%
2023/11/06	5	16.20	6	16.18	16.15	-1	7,935	-0.01%
2023/11/03	2	15.80	1	15.95	15.90	1	7,937	0.01%
2023/11/02	22.5	15.78	2	15.80	15.80	20.5	7,987	0.26%
2023/11/01	6	15.77	1	15.85	15.55	5	8,008	0.06%
2023/10/31	6	16.25	11	16.66	16.25	-5	7,954	-0.06%
2023/10/30	0	0.00	2	16.50	16.50	-2	8,010	-0.02%
2023/10/27	53	16.20	1	16.45	16.15	52	7,968	0.65%
2023/10/26	28.5	16.64	18	16.45	16.25	10.5	8,143	0.13%
2023/10/25	23.3	16.76	22	16.61	16.65	1.3	8,187	0.02%
2023/10/24	32	16.12	59.6	16.55	16.75	-27.6	8,231	-0.34%
2023/10/23	10	15.15	2	15.20	15.25	8	9,056	0.09%
2023/10/20	15	14.54	1	14.75	14.75	14	9,430	0.15%
2023/10/19	1	14.75	0	0.00	14.90	1	9,702	0.01%
2023/10/18	2	15.00	20	15.14	14.90	-18	10,122	-0.18%
2023/10/17	50	15.30	1	15.45	15.35	49	10,918	0.45%
2023/10/16	2	15.35	2	15.30	15.40	0	11,423	0.00%
2023/10/13	6	16.02	6	16.22	15.75	0	11,534	0.00%
2023/10/12	5	16.35	4	16.35	16.20	1	11,490	0.01%
2023/10/11	9	16.09	0.1	16.15	16.00	8.9	11,465	0.08%
2023/10/06	18	16.65	6	16.53	16.65	12	11,430	0.10%
2023/10/05	8	16.59	11	16.47	16.35	-3	11,382	-0.03%
2023/10/04	1	16.50	0	0.00	16.45	1	11,314	0.01%
2023/10/03	5	16.35	4	16.33	16.25	1	11,322	0.01%
2023/10/02	7.1	16.67	13	16.69	16.65	-5.9	11,301	-0.05%
2023/09/28	3	16.28	11	16.26	16.25	-8	11,102	-0.07%
2023/09/27	0	0.00	1	16.10	15.90	-1	11,050	-0.01%
2023/09/26	3	16.03	0	0.00	15.80	3	11,060	0.03%
2023/09/25	0	0.00	2	16.00	16.10	-2	11,084	-0.02%
2023/09/22	1	16.05	21	15.60	16.05	-20	11,063	-0.18%
2023/09/21	2	15.55	0	0.00	15.60	2	11,061	0.02%
2023/09/20	23	15.90	7	15.79	15.75	16	11,230	0.14%
2023/09/19	1	15.85	36	15.87	16.00	-35	11,290	-0.31%
2023/09/18	41	16.16	6	16.00	15.85	35	11,475	0.30%
2023/09/15	72	16.24	23	16.42	16.25	49	11,741	0.42%
2023/09/14	23	15.82	3	15.87	15.70	20	11,824	0.17%
2023/09/12	232	16.06	222	15.56	15.60	10	12,010	0.08%	大買/大賣/
2023/09/11	138	15.89	158.2	16.00	16.05	-20.2	11,731	-0.17%	大買/大賣/
2023/09/08	10	15.00	29.7	15.12	15.15	-19.7	11,132	-0.18%
2023/09/06	1	14.15	0	0.00	14.05	1	10,774	0.01%
2023/09/05	0	0.00	2	14.05	14.10	-2	10,751	-0.02%
2023/09/04	12	13.81	4	13.65	13.85	8	10,729	0.07%
2023/08/31	12	13.89	2	13.95	14.00	10	10,696	0.09%
2023/08/30	0	0.00	8	14.16	14.20	-8	10,678	-0.07%
2023/08/29	1	14.10	1	14.10	14.15	0	10,679	0.00%
2023/08/28	0	0.00	3	14.35	14.20	-3	10,651	-0.03%
2023/08/25	0	0.00	4	14.80	14.80	-4	10,599	-0.04%
2023/08/24	2	15.00	6	15.10	14.90	-4	10,582	-0.04%
2023/08/23	1	14.70	2	14.85	14.70	-1	10,555	-0.01%
2023/08/22	1	14.80	0	0.00	14.65	1	10,533	0.01%
2023/08/21	0	0.00	10.3	15.10	14.95	-10.3	10,502	-0.10%
2023/08/17	1	14.95	2	15.00	14.95	-1	10,451	-0.01%
2023/08/16	2	14.15	3	14.32	14.45	-1	10,395	-0.01%
2023/08/14	2	14.18	0	0.00	14.20	2	10,341	0.02%
2023/08/11	2	14.50	2	14.58	14.50	0	10,290	0.00%
2023/08/10	12	14.94	0	0.00	14.80	12	10,203	0.12%
2023/08/09	3	14.98	3	14.88	14.90	0	10,106	0.00%
2023/08/08	3	15.18	2	15.20	15.20	1	10,048	0.01%
2023/08/07	10	15.28	13	15.00	15.25	-3	9,989	-0.03%
2023/08/04	5	15.14	7	15.21	15.15	-2	9,921	-0.02%
2023/08/02	14	15.14	2	15.33	15.05	12	9,869	0.12%
2023/08/01	4	15.66	18	15.64	15.50	-14	9,718	-0.14%
2023/07/31	10.1	15.80	48	15.87	15.65	-37.9	9,589	-0.39%
2023/07/28	120.3	16.01	115.2	16.10	16.10	5.1	9,302	0.05%	大買/大賣/
2023/07/27	139.2	17.11	55.3	17.60	16.95	83.9	8,969	0.94%	大買/
2023/07/26	41	17.32	116	17.88	17.10	-75	8,348	-0.90%	大賣/
2023/07/25	7	15.84	58.7	16.49	16.65	-51.7	7,099	-0.73%
2023/07/24	30	15.44	125.7	15.72	15.35	-95.7	6,678	-1.43%	大賣/
2023/07/21	24	15.40	30	15.62	15.00	-6	6,374	-0.09%
2023/07/20	45	15.89	109.4	15.81	16.15	-64.4	5,937	-1.08%	大賣/
2023/07/19	10	14.92	52.8	15.13	15.25	-42.8	5,092	-0.84%
2023/07/18	20	13.90	1	13.85	13.90	19	4,587	0.41%
2023/07/14	19	13.66	0	0.00	13.65	19	4,502	0.42%
2023/07/13	12	13.53	0	0.00	13.70	12	4,502	0.27%
2023/07/12	2.4	13.32	1	13.25	13.25	1.4	4,435	0.03%
2023/07/11	4	13.54	0	0.00	13.45	4	4,407	0.09%
2023/07/10	15	13.77	3	13.70	13.55	12	4,412	0.27%
2023/07/07	12	14.51	10	14.35	14.30	2	4,315	0.05%
2023/07/06	20	14.80	20	14.80	14.75	0	4,227	0.00%
2023/07/05	14	14.84	10	15.00	14.80	4	4,162	0.10%
2023/07/04	13	14.51	10	14.65	14.60	3	4,074	0.07%
2023/07/03	56	14.85	24	14.78	14.70	32	3,975	0.81%
2023/06/30	5	14.75	0	0.00	14.70	5	3,856	0.13%
2023/06/29	6	14.77	11	14.83	14.75	-5	3,814	-0.13%
2023/06/28	9	14.82	5	15.05	14.75	4	3,729	0.11%
2023/06/27	2	14.65	21	14.75	14.85	-19	3,509	-0.54%
2023/06/26	24.5	14.57	2	14.50	14.45	22.5	3,315	0.68%
2023/06/21	15	14.81	1	15.25	15.20	14	3,031	0.46%
2023/06/20	9	14.99	15.2	14.94	15.05	-6.2	2,650	-0.23%
2023/06/19	15	14.70	6	14.73	14.55	9	2,214	0.41%
2023/06/16	5	14.15	22.2	14.18	14.25	-17.2	1,927	-0.89%
2023/06/15	18.2	13.52	5	13.50	13.55	13.2	1,636	0.81%
2023/06/14	21	13.36	15.1	13.67	13.90	5.9	1,510	0.39%
2023/06/12	5	12.90	0	0.00	12.75	5	1,238	0.40%
2023/06/08	0	0.00	10	12.60	12.60	-10	1,237	-0.81%
2023/06/02	1	12.70	0	0.00	12.80	1	1,453	0.07%
2023/05/31	0	0.00	1	12.75	12.65	-1	1,474	-0.07%
2023/05/30	1	12.55	0	0.00	12.50	1	1,478	0.07%
2023/05/29	0	0.00	1	12.60	12.60	-1	1,478	-0.07%
2023/05/26	0.4	12.40	0	0.00	12.25	0.4	1,463	0.03%
2023/05/24	0	0.00	10	12.50	12.55	-10	1,485	-0.67%
2023/05/23	1	12.35	0	0.00	12.40	1	1,482	0.07%
2023/05/12	1	11.80	1	12.05	12.05	0	1,809	0.00%
2023/05/11	31	12.15	0	0.00	11.95	31	1,820	1.70%
2023/05/10	7	12.30	0	0.00	12.25	7	1,846	0.38%
2023/05/09	3	12.50	0	0.00	12.35	3	1,844	0.16%
2023/04/28	10	12.65	0	0.00	12.65	10	1,895	0.53%
2023/04/25	1	12.40	0	0.00	12.30	1	1,891	0.05%
2023/04/24	2	12.60	2	12.60	12.65	0	1,912	0.00%
2023/04/21	3	12.62	11	12.70	12.60	-8	1,912	-0.42%
2023/04/20	7	13.04	0	0.00	12.85	7	1,883	0.37%
2023/04/19	7	13.29	7.1	13.29	13.25	-0.1	1,830	-0.01%
2023/04/18	16	13.15	11.1	13.10	13.00	4.9	1,753	0.28%
2023/04/17	2	12.85	2	12.95	13.00	0	1,713	0.00%
2023/04/14	11	12.85	3	12.75	12.80	8	1,685	0.47%
2023/04/13	0	0.00	1	12.95	12.85	-1	1,668	-0.06%
2023/04/12	3	12.77	4.2	12.75	12.75	-1.2	1,621	-0.07%
2023/04/06	0	0.00	0.1	12.45	12.25	-0.1	1,585	-0.01%
2023/03/31	0	0.00	0.1	12.30	12.25	-0.1	1,584	-0.01%
2023/03/30	11	12.20	0	0.00	12.20	11	1,582	0.70%
2023/03/27	0	0.00	5	12.55	12.45	-5	1,613	-0.31%
2023/03/23	0	0.00	2	12.45	12.35	-2	1,617	-0.12%
2023/03/21	2	12.25	0	0.00	12.30	2	1,624	0.12%
2023/03/20	0	13.00	0	0.00	12.15	0	1,621	0.00%
2023/03/16	0	0.00	9	12.13	11.95	-9	1,625	-0.55%
2023/03/15	7	12.39	0	0.00	12.25	7	1,631	0.43%
2023/03/14	8	12.36	0.1	12.45	12.30	7.9	1,700	0.46%
2023/03/13	0	0.00	8	12.20	12.30	-8	1,727	-0.46%
2023/03/10	0	0.00	0.1	12.80	12.60	-0.1	1,744	-0.01%
2023/03/09	0	0.00	6	12.90	12.85	-6	1,781	-0.34%
2023/03/07	18	13.22	3	13.28	13.15	15	1,768	0.85%
2023/03/01	2	12.50	0	0.00	12.50	2	1,606	0.12%
2023/02/24	0	0.00	4	12.70	12.60	-4	1,609	-0.25%
2023/02/23	0	0.00	0.1	13.01	12.75	-0.1	1,623	-0.01%
2023/02/22	0	0.00	1	12.65	12.70	-1	1,630	-0.06%
2023/02/20	1	12.75	0	0.00	12.80	1	1,653	0.06%
2023/02/16	0	0.00	2	12.70	12.75	-2	1,678	-0.12%
2023/02/14	1	13.05	0	0.00	12.80	1	1,711	0.06%
2023/02/13	0	0.00	10.3	13.00	12.90	-10.3	1,659	-0.62%
2023/02/10	12	12.70	0.1	12.75	12.70	11.9	1,692	0.70%
2023/02/09	0.3	12.35	0	0.00	12.25	0.3	1,856	0.01%
2023/02/08	3	12.50	0	0.00	12.45	3	1,888	0.16%
2023/02/07	0.2	12.25	0	0.00	12.35	0.2	1,840	0.01%
2023/02/06	10	12.40	0	0.00	12.30	10	1,846	0.54%
2023/02/02	1	12.20	4	12.35	12.40	-3	1,855	-0.16%
2023/01/10	1	11.75	0	0.00	11.70	1	1,839	0.05%
2022/12/21	4	11.68	0.1	12.21	11.70	3.9	2,511	0.16%
2022/12/19	0	0.00	0	13.50	12.05	0	2,575	0.00%
2022/12/08	0	0.00	2	12.60	12.80	-2	2,844	-0.07%
2022/12/06	2	12.70	1	12.75	12.75	1	2,908	0.03%
2022/12/02	0	0.00	22	13.42	13.45	-22	2,986	-0.74%
2022/11/28	0	0.00	4	12.93	12.90	-4	3,896	-0.10%
2022/11/21	4	12.70	0	0.00	12.65	4	5,308	0.08%
2022/11/18	1	12.85	5	12.95	12.80	-4	6,254	-0.06%
2022/11/17	0	0.00	6	12.88	12.85	-6	6,705	-0.09%
2022/11/16	0	0.00	1	12.65	12.80	-1	6,759	-0.01%
2022/11/15	12	12.80	2	12.80	12.80	10	6,915	0.14%
2022/11/14	10	12.90	2	12.90	12.95	8	6,935	0.12%
2022/11/11	0	0.00	5	12.98	12.65	-5	6,944	-0.07%
2022/11/10	10.5	12.61	20	12.78	12.80	-9.5	7,024	-0.14%
2022/11/09	15	12.88	4	12.98	12.85	11	7,213	0.15%
2022/11/08	9	13.06	2.7	13.06	13.00	6.3	7,223	0.09%
2022/11/07	34	12.40	12	12.44	12.40	22	7,105	0.31%
2022/11/04	2	11.95	0	0.00	12.10	2	6,951	0.03%
2022/11/03	1.2	11.71	13	11.85	11.85	-11.8	6,989	-0.17%
2022/11/02	0	0.00	20.5	11.75	11.75	-20.5	7,026	-0.29%
2022/10/28	0	0.00	0	12.65	11.20	0	7,208	0.00%
2022/10/26	2	11.23	0	0.00	11.20	2	7,306	0.03%
2022/10/21	2	11.60	0	0.00	11.30	2	7,645	0.03%
2022/10/20	6	11.53	0	0.00	11.55	6	7,686	0.08%
2022/10/19	20	11.90	0	0.00	11.80	20	7,716	0.26%
2022/10/17	10	11.40	10	11.75	11.90	0	7,773	0.00%
2022/10/14	0.3	12.00	10	12.00	11.90	-9.7	7,811	-0.12%
2022/10/13	3	11.62	14	11.95	11.55	-11	7,816	-0.14%
2022/10/11	10	12.40	0	0.00	12.40	10	7,831	0.13%
2022/10/07	10	12.83	3	12.92	12.95	7	7,911	0.09%
2022/10/05	2	12.60	4	12.73	12.55	-2	7,925	-0.03%
2022/10/04	17	12.78	0	0.00	12.75	17	7,915	0.21%
2022/09/30	6	12.42	0	0.00	12.45	6	7,877	0.08%
2022/09/29	0	12.50	0	12.95	12.40	0	7,875	0.00%
2022/09/28	10	12.30	21	12.25	12.10	-11	7,871	-0.14%
2022/09/27	0	0.00	2	12.90	12.90	-2	7,842	-0.03%
2022/09/26	12	12.88	5	13.00	12.65	7	7,826	0.09%
2022/09/23	8	13.54	0	0.00	13.40	8	7,802	0.10%
2022/09/22	0	0.00	2	13.95	13.95	-2	7,778	-0.03%
2022/09/21	1	13.85	0	0.00	13.80	1	7,875	0.01%
2022/09/20	0	0.00	2	14.00	14.10	-2	7,935	-0.03%
2022/09/19	10	13.70	0	0.00	13.80	10	7,961	0.13%
2022/09/16	17.3	13.92	5	13.95	13.90	12.3	7,956	0.15%
2022/09/15	20	14.51	10	14.55	14.30	10	7,954	0.13%
2022/09/14	11	14.16	10	14.25	14.30	1	7,930	0.01%
2022/09/13	12	14.76	1	14.40	14.45	11	7,923	0.14%
2022/09/12	6	14.56	2	14.58	14.55	4	7,918	0.05%
2022/09/08	5	14.92	9	14.99	15.00	-4	7,853	-0.05%
2022/09/07	6	14.73	1	14.70	14.80	5	7,843	0.06%
2022/09/06	0	0.00	11.5	14.79	14.60	-11.5	7,763	-0.15%
2022/09/05	12	15.95	3	15.83	15.30	9	7,670	0.12%
2022/09/02	30	16.19	16.2	16.22	15.85	13.8	7,605	0.18%
2022/09/01	15	16.07	18	15.82	15.50	-3	7,048	-0.04%
2022/08/31	11	15.96	10	15.85	15.90	1	6,894	0.01%
2022/08/30	45	15.36	88	15.79	16.10	-43	6,706	-0.64%
2022/08/29	35.3	14.67	7	14.76	14.65	28.3	6,612	0.43%
2022/08/26	23	15.68	17	15.71	15.40	6	6,490	0.09%
2022/08/25	52	16.07	80	16.38	15.70	-28	6,247	-0.45%
2022/08/24	10	15.65	52	15.81	15.95	-42	5,302	-0.79%
2022/08/23	10	14.59	9	14.59	14.50	1	4,883	0.02%
2022/08/22	13	14.46	2	14.75	14.55	11	4,877	0.23%
2022/08/19	0	0.00	2	14.40	14.40	-2	4,782	-0.04%
2022/08/17	0	0.00	1	14.45	14.40	-1	5,263	-0.02%
2022/08/16	11	14.46	13	14.46	14.45	-2	5,881	-0.03%
2022/08/15	10	13.75	2	13.75	13.95	8	5,949	0.13%
2022/08/12	2	13.80	2.3	13.84	13.75	-0.3	6,031	0.00%
2022/08/11	1	13.90	2	13.90	13.85	-1	6,206	-0.02%
2022/08/10	0	0.00	10	14.28	14.20	-10	6,563	-0.15%
2022/08/09	4	14.03	0	0.00	14.05	4	6,499	0.06%
2022/08/08	5	14.05	20	14.06	14.05	-15	6,551	-0.23%
2022/08/05	2	13.80	16	13.83	13.70	-14	6,466	-0.22%
2022/08/04	2	13.00	2	13.20	13.20	0	6,448	0.00%
2022/08/03	2	13.40	0	0.00	13.35	2	6,423	0.03%
2022/08/02	0	0.00	10	13.47	13.50	-10	6,379	-0.16%
2022/07/29	10	13.73	5	13.60	13.65	5	6,338	0.08%
2022/07/28	18	14.02	12	14.00	13.90	6	6,246	0.10%
2022/07/27	5	13.50	13	13.43	13.45	-8	6,025	-0.13%
2022/07/26	5	13.40	5	13.20	13.25	0	5,985	0.00%
2022/07/22	1	13.20	0	0.00	13.30	1	5,951	0.02%
2022/07/20	0	0.00	2	12.75	12.70	-2	5,888	-0.03%
2022/07/19	5	12.90	5	12.80	12.75	0	5,909	0.00%
2022/07/18	0	0.00	3	12.70	12.75	-3	5,909	-0.05%
2022/07/14	2	12.45	0	0.00	12.60	2	5,900	0.03%
2022/07/13	13	12.56	10	12.55	12.50	3	5,936	0.05%
2022/07/12	2	12.00	1	12.00	12.05	1	6,007	0.02%
2022/07/08	0	0.00	2	12.55	12.70	-2	6,117	-0.03%
2022/07/06	2	12.00	1	12.25	12.00	1	6,129	0.02%
2022/07/05	0	0.00	2	12.25	12.35	-2	6,167	-0.03%
2022/07/04	3	11.85	0	0.00	11.80	3	6,134	0.05%
2022/07/01	4	12.15	0	0.00	11.85	4	6,152	0.07%
2022/06/30	37	12.54	0	0.00	12.40	37	6,143	0.60%
2022/06/29	11	12.93	14	13.06	12.95	-3	6,131	-0.05%
2022/06/28	0	0.00	18	12.92	12.85	-18	5,996	-0.30%
2022/06/27	7	13.07	10	13.00	13.00	-3	5,971	-0.05%
2022/06/24	8	12.50	0	0.00	12.50	8	5,929	0.13%
2022/06/22	0.1	12.50	4	12.21	12.20	-3.9	5,890	-0.07%
2022/06/20	0	0.00	3	12.10	12.00	-3	5,874	-0.05%
2022/06/17	0	0.00	2	12.53	12.45	-2	5,839	-0.03%
2022/06/16	0	0.00	1	12.85	12.75	-1	5,843	-0.02%
2022/06/15	0	0.00	1	12.90	12.95	-1	5,791	-0.02%
2022/06/14	20	12.95	3	12.95	13.00	17	5,822	0.29%
2022/06/13	17	13.45	8	13.35	13.30	9	5,787	0.16%
2022/06/10	3	13.83	0	0.00	13.75	3	5,753	0.05%
2022/06/09	7.2	14.15	17	14.10	14.15	-9.8	5,790	-0.17%
2022/06/08	24	14.16	16	14.16	13.95	8	5,874	0.14%
2022/06/07	9	14.17	19	14.18	14.00	-10	5,809	-0.17%
2022/06/06	14	13.77	10	13.70	13.65	4	5,475	0.07%
2022/06/02	10	13.50	1	13.65	13.55	9	5,498	0.16%
2022/06/01	0	0.00	5	13.60	13.60	-5	5,482	-0.09%
2022/05/31	13	13.67	4	13.76	13.65	9	5,471	0.16%
2022/05/30	18	13.74	3	13.83	13.70	15	5,433	0.28%
2022/05/27	6	14.04	20	13.88	13.60	-14	5,370	-0.26%
2022/05/26	22	13.79	7	13.80	13.80	15	5,304	0.28%
2022/05/25	9	13.93	9	13.88	13.70	0	5,066	0.00%
2022/05/24	40	14.38	33	14.10	13.50	7	4,802	0.15%
2022/05/23	4	13.50	26	14.03	14.15	-22	4,071	-0.54%
2022/05/20	2	13.15	4	13.00	12.90	-2	3,816	-0.05%
2022/05/19	15	12.96	9	13.04	13.25	6	3,694	0.16%
2022/05/18	23	12.75	41.6	12.87	13.25	-18.6	3,523	-0.53%
2022/05/17	0	0.00	2	12.05	12.05	-2	3,108	-0.06%
2022/05/16	5	12.20	3	12.40	12.05	2	3,118	0.06%
2022/05/13	2	12.00	2	11.83	12.00	0	3,049	0.00%
2022/05/12	2	11.90	0	0.00	11.85	2	3,064	0.07%
2022/05/11	2	12.00	0	0.00	12.10	2	3,028	0.07%
2022/05/10	0	0.00	5	12.05	12.10	-5	3,050	-0.16%
2022/05/09	1	11.75	0	0.00	11.70	1	3,073	0.03%
2022/05/06	2	12.10	0	0.00	12.10	2	3,066	0.07%
2022/05/05	7	12.39	8	12.48	12.35	-1	3,126	-0.03%
2022/05/03	0	0.00	2	12.25	12.15	-2	3,175	-0.06%
2022/04/29	5	12.30	15	12.40	12.30	-10	3,218	-0.31%
2022/04/27	16	12.30	0	0.00	12.30	16	3,288	0.49%
2022/04/26	0	0.00	12	12.80	12.80	-12	3,294	-0.36%
2022/04/25	0	0.00	42	13.00	12.95	-42	3,369	-1.25%
2022/04/22	15	13.55	0	0.00	13.55	15	3,462	0.43%
2022/04/21	10	13.90	0	0.00	13.85	10	3,518	0.28%
2022/04/20	8	14.13	6	14.00	13.90	2	3,531	0.06%
2022/04/19	5	14.18	4	14.23	14.15	1	3,545	0.03%
2022/04/18	4	14.75	53	14.37	14.55	-49	3,609	-1.36%
2022/04/15	7	13.78	2	14.00	13.90	5	3,442	0.15%
2022/04/13	6	13.25	8	13.20	13.50	-2	3,786	-0.05%
2022/04/12	0	0.00	7	13.25	13.10	-7	4,096	-0.17%
2022/04/11	13	13.26	1	13.55	13.10	12	4,197	0.29%
2022/04/08	11	13.90	0	0.00	13.85	11	4,390	0.25%
2022/04/07	10	13.85	20	13.85	13.75	-10	4,870	-0.21%
2022/04/01	0	15.30	1	13.90	13.90	-1	5,280	-0.02%
2022/03/31	2	14.00	11	14.01	14.00	-9	5,379	-0.17%
2022/03/30	21	14.36	0	0.00	14.20	21	5,507	0.38%
2022/03/29	0	0.00	5	13.85	13.85	-5	5,581	-0.09%
2022/03/28	1.1	13.81	4	13.90	13.95	-3	5,791	-0.05%
2022/03/25	13	14.15	0	0.00	14.05	13	5,895	0.22%
2022/03/24	2	14.15	0	0.00	14.20	2	6,044	0.03%
2022/03/23	0	0.00	3	14.22	14.25	-3	6,153	-0.05%
2022/03/22	2	14.30	2.1	14.21	14.20	-0.1	6,318	0.00%
2022/03/21	0	15.30	0	0.00	14.35	0	6,696	0.00%
2022/03/18	1	14.30	2.1	14.36	14.35	-1.1	7,648	-0.01%
2022/03/17	5	14.40	0	0.00	14.30	5	7,767	0.06%
2022/03/15	15	14.27	2	14.05	14.10	13	8,879	0.15%
2022/03/14	2	14.83	3	14.83	14.75	-1	9,054	-0.01%
2022/03/11	31	15.26	44	15.12	15.40	-13	8,975	-0.14%
2022/03/10	10	13.95	1	14.50	14.50	9	8,787	0.10%
2022/03/09	1	13.15	1	13.20	13.20	0	8,768	0.00%
2022/03/08	3	13.25	1	13.40	13.05	2	8,868	0.02%
2022/03/07	1	12.85	1	13.00	12.90	0	8,818	0.00%
2022/03/03	0	0.00	2	13.80	13.60	-2	8,805	-0.02%
2022/03/02	0	0.00	1	13.60	13.65	-1	8,833	-0.01%
2022/03/01	0	0.00	38	13.54	13.75	-38	8,905	-0.43%
2022/02/25	5	13.60	1	13.30	13.45	4	8,895	0.04%
2022/02/24	0	0.00	8	13.40	13.40	-8	8,876	-0.09%
2022/02/23	7	14.04	0	0.00	14.00	7	8,831	0.08%
2022/02/22	3	14.10	5	13.99	13.90	-2	8,825	-0.02%
2022/02/18	5	14.30	0	0.00	14.40	5	8,798	0.06%
2022/02/17	0	0.00	9	14.42	14.45	-9	8,778	-0.10%
2022/02/16	1	14.85	0	0.00	14.70	1	8,769	0.01%
2022/02/15	0	0.00	2	14.45	14.45	-2	8,745	-0.02%
2022/02/14	1	14.05	0	0.00	14.10	1	8,749	0.01%
2022/02/11	4	14.80	3	14.80	14.60	1	8,729	0.01%
2022/02/10	13	15.06	5	14.85	14.80	8	8,718	0.09%
2022/02/09	7	14.85	8	14.83	14.95	-1	8,689	-0.01%
2022/02/08	3	14.60	2	14.40	14.50	1	8,653	0.01%
2022/02/07	10	13.85	103	13.75	14.40	-93	8,637	-1.08%	大賣/
2022/01/26	2	14.20	0	0.00	14.15	2	8,577	0.02%
2022/01/25	4	14.24	0	0.00	14.10	4	8,564	0.05%
2022/01/24	18	14.25	0	0.00	14.50	18	8,529	0.21%
2022/01/21	5	14.63	8	14.86	14.55	-3	8,479	-0.04%
2022/01/20	11	15.03	2	14.98	15.20	9	8,424	0.11%
2022/01/19	5	15.19	0	0.00	15.25	5	8,418	0.06%
2022/01/18	15	15.53	4	15.63	15.40	11	8,385	0.13%
2022/01/17	8	15.74	16	15.75	16.15	-8	8,281	-0.10%
2022/01/14	4	14.58	0	0.00	14.80	4	8,150	0.05%
2022/01/13	2	15.30	2	15.28	15.15	0	8,044	0.00%
2022/01/12	7	15.42	2	15.70	15.50	5	7,967	0.06%
2022/01/11	29	15.71	1	16.20	15.40	28	7,881	0.36%
2022/01/10	8	16.06	2	15.83	16.20	6	7,734	0.08%
2022/01/07	26	16.59	93	16.74	16.60	-67	7,596	-0.88%
2022/01/06	30	18.12	2	18.30	18.05	28	7,325	0.38%
2022/01/05	67	19.32	16	19.93	18.95	51	7,129	0.72%
2022/01/04	31	18.68	25	18.60	18.90	6	6,818	0.09%
2022/01/03	94	19.15	17	18.84	18.85	77	6,724	1.15%
2021/12/30	151	20.35	39	20.45	20.30	112	6,467	1.73%	大買/鉅額交易
2021/12/29	3	20.30	25	20.07	20.40	-22	5,980	-0.37%
2021/12/28	24	19.38	9	19.05	19.30	15	5,674	0.26%
2021/12/27	9	19.72	1	19.75	19.70	8	5,504	0.15%
2021/12/24	6	19.68	28	19.43	19.70	-22	5,393	-0.41%
2021/12/23	5	19.05	9	19.16	19.25	-4	5,230	-0.08%
2021/12/22	13	19.15	12	19.15	19.15	1	5,115	0.02%
2021/12/21	6	18.26	3	17.87	18.60	3	4,899	0.06%
2021/12/20	9	17.60	1	17.80	17.70	8	4,779	0.17%
2021/12/17	4	18.93	195	18.88	18.30	-191	4,599	-4.15%	大賣/鉅額交易
2021/12/16	8	18.59	151	18.59	18.80	-143	4,456	-3.21%	大賣/鉅額交易
2021/12/15	177	19.16	15	18.99	19.10	162	4,262	3.80%	大買/鉅額交易
2021/12/14	360	19.86	70.3	19.56	20.20	289.7	3,860	7.50%	大買/鉅額交易
2021/12/13	17	18.60	20.5	18.60	18.60	-3.5	2,868	-0.12%
2021/12/10	14	16.36	17.5	16.78	16.95	-3.5	2,728	-0.13%
2021/12/09	26	15.14	22	15.32	15.45	4	2,147	0.19%
2021/12/08	1	14.00	42	14.04	14.05	-41	1,511	-2.71%
2021/12/07	0	0.00	3	12.80	12.80	-3	1,273	-0.24%
2021/12/06	3	12.65	2	12.70	12.70	1	1,259	0.08%
2021/12/03	5	12.75	0	12.60	12.65	5	1,244	0.40%
2021/12/02	2	12.55	15	12.74	13.00	-13	1,187	-1.09%
2021/12/01	2	12.40	0	0.00	12.30	2	1,074	0.19%
2021/11/30	3	12.15	0	0.00	12.05	3	1,062	0.28%
2021/11/29	0.1	12.00	4	12.00	11.90	-3.9	1,054	-0.37%
2021/11/26	0.1	12.45	1	12.60	12.30	-0.9	1,030	-0.09%
2021/11/25	2	12.75	0	0.00	12.85	2	982	0.20%
2021/11/24	2	12.25	0	0.00	12.25	2	896	0.22%
2021/11/23	0.1	12.10	4	12.21	12.20	-3.9	887	-0.44%
2021/11/22	0	0.00	1	12.20	12.20	-1	881	-0.11%
2021/11/19	3	12.17	0	0.00	12.25	3	878	0.34%
2021/11/17	0	12.25	0	0.00	12.30	0	863	0.00%
2021/11/16	0	12.05	5	12.15	12.20	-5	855	-0.58%
2021/11/11	15	12.35	10	12.25	12.20	5	837	0.60%
2021/11/10	0	0.00	3	12.05	12.05	-3	812	-0.37%
2021/11/09	1	12.10	0	0.00	12.05	1	820	0.12%
2021/11/08	0	0.00	2	12.10	12.10	-2	827	-0.24%
2021/11/05	11.5	11.87	3	12.00	12.00	8.5	827	1.03%
2021/11/04	0	0.00	11	12.00	11.95	-11	823	-1.34%
2021/11/03	3	12.07	0	0.00	11.95	3	815	0.37%
2021/11/02	8	11.90	0	0.00	11.90	8	809	0.99%
2021/11/01	2	12.05	16	11.91	12.10	-14	795	-1.76%
2021/10/28	10	11.80	11	12.00	11.80	-1	786	-0.13%
2021/10/27	0	0.00	83	12.00	12.00	-83	770	-10.77%
2021/10/26	0	0.00	2	11.50	11.40	-2	740	-0.27%
2021/10/21	3	11.30	0	0.00	11.30	3	757	0.40%
2021/10/20	0.2	11.30	4	11.40	11.30	-3.8	783	-0.48%
2021/10/19	0	11.30	0	0.00	11.40	0	788	0.00%
2021/10/08	0	0.00	2	11.20	11.40	-2	809	-0.25%
2021/10/06	1	10.45	0	0.00	10.40	1	802	0.12%
2021/10/05	0	0.00	5	10.55	10.55	-5	854	-0.58%
2021/09/28	2	10.65	0	0.00	10.90	2	861	0.23%
2021/09/13	0	0.00	10	10.75	10.60	-10	982	-1.02%
2021/09/08	0	0.00	20	10.15	10.15	-20	1,028	-1.95%
2021/09/07	0	0.00	3	10.35	10.40	-3	1,037	-0.29%
2021/09/03	0	0.00	5	10.70	10.55	-5	1,074	-0.47%
2021/08/25	0	0.00	5	10.70	10.60	-5	1,190	-0.42%
2021/08/24	2	10.40	10	10.50	10.50	-8	1,220	-0.66%
2021/08/23	1	10.45	0	0.00	10.55	1	1,266	0.08%
2021/08/17	10	10.50	0	0.00	10.40	10	1,506	0.66%
2021/08/13	1	10.85	0	0.00	10.80	1	1,519	0.07%
2021/08/02	1	11.85	0	0.00	11.80	1	2,033	0.05%
2021/07/29	0	0.00	1	11.90	11.95	-1	2,092	-0.05%
2021/07/28	2	11.85	0	0.00	11.90	2	2,124	0.09%
2021/07/21	0	0.00	2	11.65	11.70	-2	2,378	-0.08%
2021/07/19	100	12.14	3	12.07	12.05	97	2,455	3.95%
2021/07/15	0	0.00	1	12.20	12.15	-1	2,607	-0.04%
2021/07/13	3	12.15	0	0.00	12.15	3	2,913	0.10%
2021/07/12	5	12.60	0	0.00	12.55	5	2,946	0.17%
2021/07/05	2	12.15	0	0.00	12.15	2	3,328	0.06%
2021/07/01	4	12.00	0	0.00	12.00	4	3,641	0.11%
2021/06/30	0	0.00	1	12.10	12.20	-1	3,673	-0.03%
2021/06/29	2	11.95	0	0.00	11.90	2	3,720	0.05%
2021/06/22	1	12.30	0	0.00	12.20	1	4,090	0.02%
2021/06/21	1	12.25	0	0.00	12.30	1	4,139	0.02%
2021/06/18	0	0.00	1	12.85	12.75	-1	4,421	-0.02%
2021/06/16	10	12.90	3	12.95	12.80	7	4,924	0.14%
2021/06/11	7	13.07	0	0.00	12.95	7	5,117	0.14%
2021/06/04	1	13.00	0	0.00	12.90	1	5,102	0.02%
2021/06/03	0	0.00	1	13.20	13.05	-1	5,096	-0.02%
2021/05/31	4	12.95	0	0.00	12.90	4	5,058	0.08%
2021/05/28	3	13.18	17	13.17	13.15	-14	5,020	-0.28%
2021/05/27	1	13.05	18	13.17	12.90	-17	4,992	-0.34%
2021/05/26	12	13.03	6	12.64	13.25	6	4,940	0.12%
2021/05/24	0	0.00	14	11.87	11.95	-14	4,842	-0.29%
2021/05/21	1	11.75	0	0.00	11.70	1	4,853	0.02%
2021/05/20	1	11.70	3	11.55	11.45	-2	4,884	-0.04%
2021/05/19	3	11.70	6	11.63	11.70	-3	4,880	-0.06%
2021/05/18	7	11.21	10	11.85	11.85	-3	4,881	-0.06%
2021/05/17	10	11.03	4	10.93	10.80	6	4,852	0.12%
2021/05/14	8	12.39	0	0.00	11.90	8	4,802	0.17%
2021/05/13	10	11.67	3	10.98	12.25	7	4,726	0.15%
2021/05/12	24	11.82	2	11.70	11.80	22	4,666	0.47%
2021/05/11	2	13.45	0	0.00	13.00	2	4,585	0.04%
2021/05/10	6	14.03	0	0.00	14.05	6	4,508	0.13%
2021/05/07	2	13.20	0	0.00	13.45	2	4,449	0.04%
2021/05/06	4	13.30	0	0.00	13.15	4	4,442	0.09%
2021/05/05	1	12.90	0	0.00	12.90	1	4,423	0.02%
2021/05/04	0	0.00	5	13.60	12.75	-5	4,451	-0.11%
2021/05/03	1	13.80	0	0.00	13.65	1	4,396	0.02%
2021/04/28	1	14.20	30	14.32	14.45	-29	4,328	-0.67%
2021/04/27	0	0.00	8	14.85	14.50	-8	4,320	-0.19%
2021/04/23	0	0.00	1	14.35	14.35	-1	4,232	-0.02%
2021/04/22	4	14.63	53	14.10	14.00	-49	4,220	-1.16%
2021/04/21	2	14.55	3	14.60	14.55	-1	4,150	-0.02%
2021/04/20	1	14.75	2	14.78	14.85	-1	4,164	-0.02%
2021/04/19	26	15.02	7	15.06	15.10	19	4,136	0.46%
2021/04/16	21	14.10	0	0.00	14.35	21	3,937	0.53%
2021/04/14	0	14.58	15	14.01	14.00	-15	3,919	-0.38%
2021/04/13	7	14.71	22	14.31	14.15	-15	3,905	-0.38%
2021/04/12	6	14.48	4	14.33	14.70	2	3,861	0.05%
2021/04/09	1	14.05	10	14.10	14.15	-9	3,825	-0.24%
2021/04/08	4	14.55	7	14.63	14.40	-3	3,830	-0.08%
2021/04/07	21	14.03	5	13.90	14.75	16	3,766	0.42%
2021/04/06	10	13.80	2	13.60	13.65	8	3,785	0.21%
2021/04/01	0	0.00	30	13.63	13.60	-30	4,140	-0.72%
2021/03/31	22	13.85	2	13.85	13.80	20	4,304	0.46%
2021/03/30	12	13.85	20	13.90	13.80	-8	4,279	-0.19%
2021/03/29	2	14.00	27	14.04	13.90	-25	4,259	-0.59%
2021/03/26	10	13.00	1	12.95	13.95	9	4,131	0.22%
2021/03/25	10	13.25	0	0.00	13.05	10	4,124	0.24%
2021/03/24	31	13.18	3	13.23	13.35	28	4,184	0.67%
2021/03/23	127	13.36	8	13.29	13.10	119	4,180	2.85%	大買/鉅額交易
2021/03/22	23	14.08	28	14.10	14.10	-5	3,908	-0.13%
2021/03/19	3	12.65	18	12.62	12.85	-15	3,546	-0.42%
2021/03/18	7	12.38	5	12.40	12.30	2	3,497	0.06%
2021/03/17	5	12.27	20	12.42	12.50	-15	3,543	-0.42%
2021/03/16	0	0.00	15	11.67	11.90	-15	3,677	-0.41%
2021/03/15	3	11.50	0	0.00	11.55	3	3,916	0.08%
2021/03/12	0	0.00	2	11.45	11.45	-2	4,020	-0.05%
2021/03/08	0	0.00	6	11.57	11.45	-6	4,202	-0.14%
2021/03/04	1	11.80	0	0.00	11.80	1	4,264	0.02%
2021/02/23	0	0.00	1	12.25	12.15	-1	4,297	-0.02%
2021/02/22	11	12.05	1	12.05	12.00	10	4,300	0.23%
2021/02/18	0	0.00	150	11.38	11.85	-150	4,262	-3.52%	大賣/鉅額交易
2021/02/05	1	11.25	0	0.00	11.35	1	4,270	0.02%
2021/02/02	2	11.40	0	0.00	11.40	2	4,244	0.05%
2021/01/28	100	11.85	0	0.00	11.85	100	4,201	2.38%
2021/01/26	50	11.89	0	0.00	11.80	50	4,159	1.20%
2021/01/22	0	0.00	2	11.28	11.15	-2	4,062	-0.05%
2021/01/21	1	11.10	1	11.35	11.25	0	4,036	0.00%
2021/01/20	2	11.43	0	0.00	11.05	2	4,009	0.05%
2021/01/13	4	12.70	5	12.70	12.70	-1	3,945	-0.03%
2021/01/12	25	12.28	1	12.65	12.65	24	3,857	0.62%
2021/01/11	5	12.15	4	12.11	12.15	1	3,791	0.03%
2021/01/08	0	0.00	6	12.10	11.90	-6	3,764	-0.16%
2021/01/07	5	12.00	0	0.00	12.05	5	3,730	0.13%
2021/01/06	1	12.05	4	12.04	11.90	-3	3,686	-0.08%
2021/01/05	17	12.82	6	12.87	12.65	11	3,585	0.31%
2021/01/04	5	13.37	11	13.24	13.10	-6	3,512	-0.17%
2020/12/31	11	13.10	5	13.25	13.20	6	3,432	0.17%
2020/12/30	9	13.01	4	13.10	12.90	5	3,356	0.15%
2020/12/29	37	13.34	40	13.43	13.20	-3	3,275	-0.09%
2020/12/28	48	12.93	17	13.32	13.55	31	3,069	1.01%
2020/12/25	11	12.27	39	12.22	12.35	-28	2,664	-1.05%
2020/12/24	0	0.00	12	11.25	11.25	-12	2,433	-0.49%
2020/12/23	2	11.25	3	11.20	11.20	-1	2,415	-0.04%
2020/12/22	1	11.55	20	11.25	11.25	-19	2,390	-0.79%
2020/12/21	52	11.94	2	11.95	11.95	50	2,337	2.14%
2020/12/18	7	11.98	29	11.90	11.85	-22	2,268	-0.97%
2020/12/17	42	11.63	8	11.73	11.70	34	2,167	1.57%
2020/12/16	7	11.31	11	11.34	11.25	-4	2,131	-0.19%
2020/12/15	12	11.45	1	11.25	11.20	11	2,116	0.52%
2020/12/14	9	11.44	18	11.63	11.65	-9	2,065	-0.44%
2020/12/11	2	11.48	3	12.00	11.40	-1	2,005	-0.05%
2020/12/10	21	12.24	23	12.15	12.00	-2	1,874	-0.11%
2020/12/09	15	10.75	3	11.82	11.85	12	1,612	0.74%
2020/12/08	12	10.02	12	10.38	10.80	0	1,382	0.00%
2020/12/03	1	10.05	0	0.00	9.95	1	1,269	0.08%
2020/12/02	2	10.25	2	10.23	10.20	0	1,232	0.00%
2020/12/01	1	9.79	0	0.00	9.94	1	1,124	0.09%
2020/11/30	10	9.76	0	0.00	9.83	10	1,095	0.91%
2020/11/25	0	0.00	4	9.46	9.45	-4	1,009	-0.40%
2020/11/19	0	0.00	3	9.42	9.40	-3	946	-0.32%
2020/11/17	0	0.00	2	9.20	9.22	-2	907	-0.22%
2020/11/13	0	0.00	3	9.37	9.35	-3	927	-0.32%
2020/10/29	1	8.82	0	0.00	8.89	1	1,065	0.09%
2020/10/26	1	9.06	0	0.00	9.06	1	1,123	0.09%
2020/10/23	2	9.19	0	0.00	9.15	2	1,137	0.18%
2020/10/13	0	0.00	7	8.79	8.96	-7	1,098	-0.64%
2020/09/24	2	9.06	0	0.00	9.10	2	1,205	0.17%
2020/09/23	1	9.21	0	0.00	9.21	1	1,223	0.08%
2020/09/22	1	9.34	0	0.00	9.34	1	1,302	0.08%
2020/09/18	0	0.00	9	9.44	9.45	-9	1,395	-0.65%
2020/09/17	1	9.19	0	0.00	9.22	1	1,377	0.07%
2020/09/15	1	9.19	0	0.00	9.20	1	1,385	0.07%
2020/09/11	5	9.26	0	0.00	9.19	5	1,390	0.36%
2020/09/09	1	9.37	0	0.00	9.52	1	1,357	0.07%
2020/09/07	3	9.38	3	9.44	9.36	0	1,327	0.00%
2020/09/01	0	0.00	2	9.36	9.35	-2	1,341	-0.15%
2020/08/26	0	0.00	20	9.19	9.20	-20	1,409	-1.42%
2020/08/20	2	9.16	6	8.92	9.00	-4	1,409	-0.28%
2020/08/19	0	0.00	4	9.52	9.44	-4	1,387	-0.29%
2020/08/18	4	9.71	11	9.68	9.72	-7	1,366	-0.51%
2020/08/17	0	0.00	7	9.32	9.50	-7	1,294	-0.54%
2020/08/13	2	9.04	0	0.00	9.04	2	1,253	0.16%
2020/08/11	0	0.00	2	9.13	9.11	-2	1,293	-0.15%
2020/08/06	0	0.00	1	9.40	9.28	-1	1,310	-0.08%
2020/08/05	0	0.00	10	9.36	9.30	-10	1,306	-0.77%
2020/08/04	1	9.28	0	0.00	9.29	1	1,313	0.08%
2020/08/03	2	9.43	1	9.41	9.31	1	1,311	0.08%
2020/07/31	0	0.00	1	9.45	9.48	-1	1,310	-0.08%
2020/07/30	5	9.46	0	0.00	9.65	5	1,308	0.38%
2020/07/28	1	9.05	0	0.00	8.95	1	1,255	0.08%
2020/07/24	1	9.37	0	0.00	9.34	1	1,316	0.08%
2020/07/23	2	9.51	0	0.00	9.45	2	1,325	0.15%
2020/07/22	1	9.60	1	9.64	9.61	0	1,325	0.00%
2020/07/20	2	9.46	0	0.00	9.50	2	1,324	0.15%
2020/07/16	0	0.00	3	9.63	9.63	-3	1,338	-0.22%
2020/07/09	0	0.00	20	10.20	10.05	-20	1,495	-1.34%
2020/07/06	10	10.25	0	0.00	10.15	10	1,459	0.69%
2020/07/01	10	10.45	3	10.30	10.40	7	1,421	0.49%
2020/06/29	2	9.35	4	9.66	10.05	-2	1,280	-0.16%
2020/06/24	2	9.18	0	0.00	9.17	2	1,225	0.16%
2020/06/23	1	9.22	0	0.00	9.22	1	1,235	0.08%
2020/06/22	2	9.27	0	0.00	9.26	2	1,236	0.16%
2020/06/19	0	0.00	1	9.46	9.37	-1	1,242	-0.08%
2020/06/12	6	9.24	0	0.00	9.29	6	1,316	0.46%
2020/06/11	3	9.76	0	0.00	9.52	3	1,329	0.23%
2020/06/05	0	0.00	2	10.30	10.25	-2	1,390	-0.14%
2020/06/03	0	0.00	2	9.61	9.65	-2	1,359	-0.15%
2020/05/29	3	9.37	0	0.00	9.38	3	1,370	0.22%
2020/05/27	0	0.00	1	9.56	9.57	-1	1,385	-0.07%
2020/05/26	1	9.61	3	9.64	9.62	-2	1,394	-0.14%
2020/05/25	0	0.00	10	9.55	9.55	-10	1,392	-0.72%
2020/05/22	7	9.75	0	0.00	9.70	7	1,404	0.50%
2020/05/19	18	9.99	1	10.10	9.95	17	1,410	1.21%
2020/05/18	2	9.80	1	9.94	10.10	1	1,390	0.07%
2020/05/15	1	9.85	5	9.63	9.62	-4	1,360	-0.29%
2020/05/14	5	10.15	0	0.00	9.82	5	1,359	0.37%
2020/05/08	0	0.00	2	9.82	9.80	-2	1,369	-0.15%
2020/05/07	0	0.00	2	9.83	9.82	-2	1,387	-0.14%
2020/05/06	0	0.00	10	9.87	9.83	-10	1,390	-0.72%
2020/05/05	5	10.10	1	10.10	9.90	4	1,390	0.29%
2020/05/04	0	0.00	5	9.91	9.90	-5	1,394	-0.36%
2020/04/30	5	10.35	10	10.26	10.15	-5	1,400	-0.36%
2020/04/29	1	10.30	9	10.05	10.40	-8	1,407	-0.57%
2020/04/28	2	9.75	0	0.00	9.72	2	1,366	0.15%
2020/04/27	0	0.00	1	9.66	9.68	-1	1,420	-0.07%
2020/04/24	0	0.00	5	9.54	9.51	-5	1,442	-0.35%
2020/04/23	0	0.00	6	9.69	9.64	-6	1,549	-0.39%
2020/04/22	0	0.00	3	9.48	9.75	-3	1,576	-0.19%
2020/04/21	1	9.78	0	0.00	9.60	1	1,569	0.06%
2020/04/17	12	9.84	1	10.00	9.81	11	1,546	0.71%
2020/04/16	5	9.86	6	9.61	9.86	-1	1,494	-0.07%
2020/04/15	1	8.33	1	8.49	8.97	0	1,432	0.00%
2020/04/14	0	0.00	18	8.22	8.16	-18	1,411	-1.28%
2020/04/13	0	0.00	2	8.15	8.09	-2	1,411	-0.14%
2020/04/10	0	0.00	2	8.12	8.22	-2	1,415	-0.14%
2020/04/09	0	0.00	3	8.22	8.20	-3	1,432	-0.21%
2020/04/08	5	8.03	1	8.00	8.20	4	1,428	0.28%
2020/04/07	0	0.00	3	7.93	7.91	-3	1,418	-0.21%
2020/04/06	3	7.50	0	0.00	7.56	3	1,408	0.21%
2020/03/31	0	0.00	1	7.24	7.20	-1	1,426	-0.07%
2020/03/30	1	7.22	0	0.00	7.20	1	1,424	0.07%
2020/03/26	0	0.00	2	7.04	7.11	-2	1,412	-0.14%
2020/03/25	2	7.08	0	0.00	7.02	2	1,413	0.14%
2020/03/24	1	6.60	1	6.66	6.80	0	1,412	0.00%
2020/03/23	1	6.41	0	0.00	6.40	1	1,408	0.07%
2020/03/20	1	6.80	2	6.72	6.72	-1	1,406	-0.07%
2020/03/19	2	6.17	2	6.31	6.24	0	1,397	0.00%
2020/03/18	8	6.67	0	0.00	6.75	8	1,368	0.58%
2020/03/16	3	7.37	0	0.00	7.16	3	1,354	0.22%
2020/03/13	0	0.00	3	7.34	7.55	-3	1,343	-0.22%
2020/03/12	13	8.26	0	0.00	8.12	13	1,300	1.00%
2020/03/10	1	8.92	26	8.91	9.11	-25	1,275	-1.96%
2020/03/09	1	9.51	0	0.00	9.30	1	1,259	0.08%
2020/03/04	2	9.95	0	0.00	9.94	2	1,300	0.15%
2020/02/27	5	10.30	0	0.00	10.05	5	1,485	0.34%
2020/02/26	0	0.00	1	10.25	10.35	-1	1,544	-0.06%
2020/02/25	15	10.40	0	0.00	10.40	15	1,550	0.97%
2020/02/11	2	11.10	0	0.00	11.25	2	1,566	0.13%
2020/02/07	3	10.62	0	0.00	10.65	3	1,712	0.18%
2020/02/06	0	0.00	5	10.80	10.80	-5	1,710	-0.29%
2020/01/31	0	0.00	1	11.20	11.25	-1	1,657	-0.06%
2020/01/30	1	11.20	20	11.25	11.40	-19	1,648	-1.15%
2020/01/20	1	12.30	0	0.00	12.35	1	1,590	0.06%
2020/01/17	8	12.77	13	12.70	12.65	-5	1,584	-0.32%
2020/01/16	0	0.00	1	12.25	12.45	-1	1,477	-0.07%
2020/01/15	1	12.20	0	0.00	12.20	1	1,450	0.07%
2020/01/09	2	12.10	0	0.00	12.20	2	1,450	0.14%
2019/12/31	20	12.20	0	0.00	12.20	20	1,690	1.18%
2019/12/30	2	12.25	0	0.00	12.30	2	1,685	0.12%
2019/12/27	1	12.20	22	12.35	12.45	-21	1,685	-1.25%
2019/12/26	1	12.15	0	0.00	12.25	1	1,659	0.06%
2019/12/25	7	12.15	0	0.00	12.10	7	1,661	0.42%
2019/12/19	1	12.15	0	0.00	12.15	1	1,683	0.06%
2019/12/18	0	0.00	3	12.25	12.25	-3	1,676	-0.18%
2019/12/17	5	12.25	5	12.25	12.20	0	1,678	0.00%
2019/12/16	3	12.20	0	0.00	12.20	3	1,675	0.18%
2019/12/11	0	0.00	1	12.30	12.15	-1	1,650	-0.06%
2019/12/10	0	0.00	2	12.40	12.35	-2	1,637	-0.12%
2019/12/09	4	12.35	0	0.00	12.35	4	1,632	0.24%
2019/12/04	1	12.50	5	12.50	12.50	-4	1,630	-0.25%
2019/12/03	7	12.74	0	0.00	12.65	7	1,645	0.43%
2019/12/02	1	12.65	0	0.00	12.80	1	1,687	0.06%
2019/11/29	4	12.63	0	0.00	12.45	4	1,651	0.24%
2019/11/27	5	12.70	0	0.00	12.85	5	1,610	0.31%
2019/11/26	2	12.45	0	0.00	12.35	2	1,508	0.13%
2019/11/25	0	0.00	2	12.30	12.65	-2	1,444	-0.14%
2019/11/22	0	0.00	5	11.90	11.90	-5	1,376	-0.36%
2019/11/21	1	12.00	0	0.00	12.05	1	1,378	0.07%
2019/11/18	2	11.95	0	0.00	11.95	2	1,373	0.15%
2019/11/15	5	11.90	0	0.00	11.95	5	1,370	0.36%
2019/11/13	5	12.00	0	0.00	12.00	5	1,365	0.37%
2019/11/11	1	11.95	0	0.00	11.95	1	1,365	0.07%
2019/11/08	1	12.35	0	0.00	12.25	1	1,347	0.07%
2019/11/07	177	12.50	0	0.00	12.45	177	1,342	13.19%	大買/鉅額交易
2019/11/06	131	12.80	3	12.78	13.00	128	1,290	9.92%	大買/鉅額交易
2019/11/05	2	11.95	0	0.00	11.95	2	1,154	0.17%
2019/10/30	5	11.97	0	0.00	11.95	5	1,200	0.42%
2019/10/29	0	0.00	22	11.91	11.90	-22	1,210	-1.82%
2019/10/28	2	12.00	70	11.95	11.95	-68	1,233	-5.51%
2019/10/25	5	12.00	0	0.00	12.00	5	1,266	0.39%
2019/10/22	0	0.00	10	12.35	12.25	-10	1,554	-0.64%
2019/10/21	3	12.35	0	0.00	12.40	3	1,740	0.17%
2019/10/18	78	12.55	1	12.55	12.60	77	1,744	4.41%
2019/10/17	1	12.25	0	0.00	12.30	1	1,732	0.06%
2019/10/15	2	12.40	1	12.60	12.30	1	1,736	0.06%
2019/10/14	1	12.55	1	12.75	12.50	0	1,731	0.00%
2019/10/09	18	12.80	3	12.53	12.80	15	1,682	0.89%
2019/10/07	1	11.55	0	0.00	11.55	1	1,529	0.07%
2019/10/04	5	11.60	0	0.00	11.65	5	1,529	0.33%
2019/09/26	10	12.15	0	0.00	11.80	10	1,555	0.64%
2019/09/25	1	12.15	0	0.00	12.15	1	1,541	0.06%
2019/09/20	0	0.00	1	12.35	12.25	-1	1,556	-0.06%
2019/09/18	0	0.00	5	12.10	12.25	-5	1,560	-0.32%
2019/09/17	1	12.15	0	0.00	12.05	1	1,563	0.06%
2019/09/16	0	0.00	7	12.40	12.15	-7	1,562	-0.45%
2019/09/06	0	0.00	1	12.45	12.40	-1	1,560	-0.06%
2019/09/04	0	0.00	30	12.55	12.70	-30	1,545	-1.94%
2019/09/03	0	0.00	4	11.94	12.00	-4	1,499	-0.27%
2019/09/02	9	11.83	2	12.05	12.15	7	1,503	0.47%
2019/08/30	26	11.92	14	11.81	11.80	12	1,493	0.80%
2019/08/29	6	11.69	0	0.00	11.70	6	1,497	0.40%
2019/08/28	10	11.80	0	0.00	11.70	10	1,509	0.66%
2019/08/23	0	0.00	1	11.90	11.85	-1	1,623	-0.06%
2019/08/19	0	0.00	22	12.18	12.20	-22	1,682	-1.31%
2019/08/16	0	0.00	1	11.80	11.80	-1	1,676	-0.06%
2019/08/14	0	0.00	5	11.94	11.75	-5	1,674	-0.30%
2019/08/13	0	0.00	5	11.80	11.80	-5	1,670	-0.30%
2019/08/12	1	11.90	57	11.91	11.90	-56	1,679	-3.34%
2019/08/08	0	0.00	16	11.80	11.80	-16	1,667	-0.96%
2019/08/05	3	11.87	2	11.80	11.80	1	1,656	0.06%
2019/08/02	1	12.10	0	0.00	12.15	1	1,649	0.06%
2019/07/31	10	12.65	0	0.00	12.65	10	1,641	0.61%
2019/07/29	25	12.91	0	0.00	12.85	25	1,608	1.55%
2019/07/26	2	13.20	17	13.14	13.15	-15	1,571	-0.95%
2019/07/25	80	13.30	10	13.05	13.15	70	1,544	4.53%
2019/07/24	40	13.44	2	13.55	13.60	38	1,482	2.56%
2019/07/23	3	13.10	22	12.83	13.20	-19	1,278	-1.49%
2019/07/19	1	11.90	0	0.00	11.80	1	1,103	0.09%
2019/07/16	16	12.26	17	12.33	12.30	-1	1,106	-0.09%
2019/07/15	1	12.00	20	12.10	12.20	-19	1,094	-1.74%
2019/07/12	17	11.96	0	0.00	12.00	17	1,089	1.56%
2019/07/10	0	0.00	1	11.95	11.90	-1	1,096	-0.09%
2019/07/09	1	11.95	1	12.05	11.90	0	1,119	0.00%
2019/07/05	2	12.08	1	12.15	12.20	1	1,196	0.08%
2019/07/04	1	11.90	0	0.00	12.00	1	1,197	0.08%
2019/07/03	0	0.00	2	12.10	12.00	-2	1,258	-0.16%
2019/07/01	0	0.00	5	11.85	11.85	-5	1,302	-0.38%
2019/06/28	1	11.95	0	0.00	11.90	1	1,322	0.08%
2019/06/27	0	0.00	2	11.75	11.90	-2	1,395	-0.14%
2019/06/26	2	11.60	0	0.00	11.50	2	1,403	0.14%
2019/06/25	0	0.00	2	11.70	11.60	-2	1,420	-0.14%
2019/06/24	1	11.75	0	0.00	11.85	1	1,435	0.07%
2019/06/20	0	0.00	5	11.90	11.90	-5	1,589	-0.31%
2019/06/19	5	11.95	8	11.88	11.85	-3	1,656	-0.18%
2019/06/14	5	12.25	5	12.00	12.00	0	1,896	0.00%
2019/06/13	0	0.00	1	12.00	12.20	-1	1,915	-0.05%
2019/06/11	1	11.80	5	11.83	11.85	-4	1,998	-0.20%
2019/06/10	5	12.18	5	12.40	12.15	0	2,212	0.00%
2019/06/06	0	0.00	17	12.15	11.95	-17	2,302	-0.74%
2019/06/04	17	12.43	1	12.35	12.10	16	2,376	0.67%
2019/06/03	6	12.23	18	12.27	12.25	-12	2,389	-0.50%
2019/05/31	1	12.40	2	12.55	12.50	-1	2,381	-0.04%
2019/05/30	5	12.00	0	0.00	11.80	5	2,339	0.21%
2019/05/29	10	11.50	22	11.52	12.10	-12	2,382	-0.50%
2019/05/23	10	10.90	0	0.00	10.95	10	2,539	0.39%
2019/05/22	2	11.20	0	0.00	11.10	2	2,955	0.07%
2019/05/21	0	0.00	5	11.05	11.10	-5	3,107	-0.16%
2019/05/17	8	11.12	0	0.00	10.85	8	3,348	0.24%
2019/05/15	1	11.45	10	11.50	11.45	-9	4,335	-0.21%
2019/05/10	2	11.30	2	11.60	11.30	0	4,461	0.00%
2019/05/08	5	11.65	0	0.00	11.65	5	4,487	0.11%
2019/05/07	0	0.00	10	11.85	11.85	-10	4,497	-0.22%
2019/05/02	4	12.10	0	0.00	12.10	4	4,588	0.09%
2019/04/30	22	11.86	10	11.90	11.95	12	4,589	0.26%
2019/04/26	5	12.25	0	0.00	12.05	5	4,618	0.11%
2019/04/24	7	12.77	5	12.60	12.50	2	4,648	0.04%
2019/04/22	0	0.00	1	12.90	12.90	-1	4,647	-0.02%
2019/04/19	3	13.05	0	0.00	13.00	3	4,687	0.06%
2019/04/18	10	12.90	0	0.00	12.90	10	4,800	0.21%
2019/04/17	0	0.00	10	13.30	13.20	-10	4,889	-0.20%
2019/04/16	3	13.15	15	13.30	13.25	-12	4,915	-0.24%
2019/04/15	3	13.10	11	13.37	13.40	-8	4,931	-0.16%
2019/04/12	1	13.15	0	0.00	13.00	1	4,927	0.02%
2019/04/11	10	13.08	10	13.10	13.15	0	4,925	0.00%
2019/04/10	0	0.00	1	13.50	13.50	-1	4,916	-0.02%
2019/04/09	0	0.00	11	13.62	13.60	-11	4,917	-0.22%
2019/04/03	7	13.45	37	13.40	13.35	-30	4,850	-0.62%
2019/04/02	0	0.00	21	13.45	13.35	-21	4,895	-0.43%
2019/04/01	4	13.66	2	13.55	13.55	2	4,882	0.04%
2019/03/29	0	0.00	10	13.10	13.30	-10	4,821	-0.21%
2019/03/28	0	0.00	6	13.25	13.15	-6	4,824	-0.12%
2019/03/26	18	13.34	10	13.48	13.45	8	4,811	0.17%
2019/03/25	12	13.13	0	0.00	13.05	12	4,727	0.25%
2019/03/22	15	14.17	17	13.85	13.70	-2	4,668	-0.04%
2019/03/21	2	13.90	2	13.95	13.85	0	4,603	0.00%
2019/03/20	9	14.01	6	13.89	13.90	3	4,620	0.06%
2019/03/19	0	0.00	8	13.83	13.70	-8	4,517	-0.18%
2019/03/18	0	0.00	12	13.71	13.65	-12	4,521	-0.27%
2019/03/15	1	13.60	0	0.00	13.75	1	4,508	0.02%
2019/03/14	10	13.60	1	13.60	13.55	9	4,478	0.20%
2019/03/13	12	13.71	2	13.80	13.55	10	4,484	0.22%
2019/03/12	8	13.65	0	0.00	13.85	8	4,278	0.19%
2019/03/08	1	13.35	2	13.40	13.35	-1	4,270	-0.02%
2019/03/07	10	13.55	0	0.00	13.35	10	4,495	0.22%
2019/03/06	0	0.00	21	13.60	13.50	-21	4,560	-0.46%
2019/03/05	10	13.60	0	0.00	13.60	10	4,592	0.22%
2019/03/04	10	13.75	20	13.90	13.75	-10	4,615	-0.22%
2019/02/26	13	13.79	0	0.00	13.60	13	4,549	0.29%
2019/02/25	12	13.79	3	13.87	13.75	9	4,624	0.19%
2019/02/22	12	13.90	1	13.90	13.90	11	4,631	0.24%
2019/02/21	10	14.22	40	14.36	14.20	-30	4,791	-0.63%
2019/02/20	13	13.68	9	13.49	13.80	4	4,419	0.09%
2019/02/18	1	13.40	2	13.48	13.30	-1	4,282	-0.02%
2019/02/15	15	13.37	4	13.25	13.50	11	4,257	0.26%
2019/02/14	89	12.97	114	13.12	13.30	-25	3,899	-0.64%	大賣/
2019/02/12	5	11.85	0	0.00	11.85	5	3,301	0.15%
2019/02/11	7	11.70	4	11.76	11.60	3	3,355	0.09%
2019/01/30	1	11.55	3	11.65	11.60	-2	3,357	-0.06%
2019/01/28	0	0.00	1	12.05	12.00	-1	3,462	-0.03%
2019/01/23	0	0.00	2	12.05	11.95	-2	3,627	-0.06%
2019/01/17	6	11.86	2	11.90	11.75	4	3,718	0.11%
2019/01/15	0	0.00	3	11.98	12.00	-3	3,741	-0.08%
2019/01/14	0	0.00	3	11.85	11.95	-3	3,748	-0.08%
2019/01/11	6	11.97	0	0.00	11.85	6	3,767	0.16%
2019/01/10	5	12.29	0	0.00	12.15	5	3,805	0.13%
2019/01/09	15	12.37	14	12.11	12.10	1	3,700	0.03%
2019/01/08	0	0.00	10	11.93	11.95	-10	3,617	-0.28%
2019/01/03	10	11.40	11	11.36	11.30	-1	3,719	-0.03%
2019/01/02	10	11.45	10	11.40	11.40	0	3,756	0.00%
2018/12/28	1	11.05	0	0.00	11.20	1	3,732	0.03%
2018/12/27	0	0.00	1	11.15	11.15	-1	3,805	-0.03%
2018/12/26	1	11.15	1	11.15	10.95	0	3,822	0.00%
2018/12/25	0	0.00	1	11.35	11.15	-1	3,873	-0.03%
2018/12/22	1	11.05	10	11.10	11.05	-9	4,167	-0.22%
2018/12/21	10	11.25	1	11.05	11.25	9	4,641	0.19%
2018/12/20	1	11.40	0	0.00	11.15	1	4,676	0.02%
2018/12/19	1	11.45	0	0.00	11.45	1	4,823	0.02%
2018/12/17	10	11.70	10	11.70	11.65	0	4,962	0.00%
2018/12/14	0	0.00	5	11.70	11.70	-5	4,984	-0.10%
2018/12/13	5	12.00	0	0.00	11.90	5	4,992	0.10%
2018/12/12	8	11.71	7	11.75	11.90	1	4,985	0.02%
2018/12/11	0	0.00	1	11.55	11.50	-1	4,952	-0.02%
2018/12/06	0	0.00	5	11.80	11.45	-5	5,373	-0.09%
2018/12/05	1	12.15	0	0.00	12.25	1	5,403	0.02%
2018/12/04	0	0.00	5	12.45	12.45	-5	5,557	-0.09%
2018/12/03	10	12.33	20	12.41	12.45	-10	5,681	-0.18%
2018/11/30	5	12.59	4	12.31	12.10	1	5,737	0.02%
2018/11/29	5	12.55	0	0.00	12.55	5	5,547	0.09%
2018/11/28	0	0.00	5	12.00	12.15	-5	5,492	-0.09%
2018/11/23	5	11.60	0	0.00	11.60	5	5,515	0.09%
2018/11/22	1	12.20	0	0.00	11.70	1	5,509	0.02%
2018/11/21	0	0.00	2	11.90	12.00	-2	5,440	-0.04%
2018/11/20	41	12.15	31	12.15	12.15	10	5,402	0.19%
2018/11/16	5	11.55	5	11.38	11.25	0	5,282	0.00%
2018/11/15	5	11.05	5	11.05	11.20	0	5,284	0.00%
2018/11/14	5	11.05	5	11.00	11.00	0	5,706	0.00%
2018/11/08	0	0.00	2	11.30	11.10	-2	6,657	-0.03%
2018/11/06	26	11.18	37	11.23	11.00	-11	7,162	-0.15%
2018/11/05	4	10.50	5	10.50	10.50	-1	7,463	-0.01%
2018/11/02	0	0.00	11	10.84	10.60	-11	7,525	-0.15%
2018/11/01	9	10.23	6	10.33	10.25	3	7,496	0.04%
2018/10/31	9	10.17	4	10.30	10.20	5	7,509	0.07%
2018/10/30	0	0.00	81	9.46	9.80	-81	7,544	-1.07%
2018/10/26	0	0.00	5	9.60	9.60	-5	7,602	-0.07%
2018/10/25	18	10.07	0	0.00	9.95	18	7,731	0.23%
2018/10/23	2	11.35	2	11.20	11.05	0	7,627	0.00%
2018/10/19	7	11.11	2	11.15	11.15	5	7,666	0.07%
2018/10/16	2	11.30	2	11.50	11.20	0	7,669	0.00%
2018/10/15	1	11.60	0	0.00	11.40	1	7,714	0.01%
2018/10/12	10	10.80	3	11.32	11.40	7	7,700	0.09%
2018/10/11	0	0.00	3	11.55	11.55	-3	7,646	-0.04%
2018/10/09	12	12.93	20	12.83	12.80	-8	7,611	-0.11%
2018/10/08	79	13.00	2	12.90	13.00	77	7,590	1.01%
2018/10/05	3	12.93	7	13.19	12.85	-4	7,612	-0.05%
2018/10/04	2	14.08	10	14.00	13.75	-8	7,692	-0.10%
2018/10/03	22	14.07	2	14.35	14.00	20	7,693	0.26%
2018/10/02	28	14.66	25	14.48	14.40	3	7,712	0.04%
2018/10/01	8	14.59	19	14.50	14.60	-11	7,767	-0.14%
2018/09/28	65	14.44	37	14.60	14.75	28	7,659	0.37%
2018/09/27	0	0.00	1	13.90	13.90	-1	7,228	-0.01%
2018/09/26	5	13.94	4	13.84	13.85	1	7,241	0.01%
2018/09/25	16	13.46	14	13.70	13.65	2	7,153	0.03%
2018/09/17	0	0.00	8	13.55	13.65	-8	7,134	-0.11%
2018/09/14	4	13.73	1	13.80	13.85	3	7,143	0.04%
2018/09/13	0	0.00	1	13.85	13.85	-1	7,001	-0.01%
2018/09/12	0	0.00	1	12.35	12.60	-1	6,890	-0.01%
2018/09/11	1	12.10	0	0.00	12.50	1	7,002	0.01%
2018/09/10	59	12.09	10	12.26	12.00	49	7,069	0.69%
2018/09/07	14	13.64	114	13.34	13.30	-100	7,256	-1.38%	大賣/
2018/09/06	5	14.39	6	14.68	14.20	-1	7,189	-0.01%
2018/09/05	1	15.15	0	0.00	15.00	1	7,131	0.01%
2018/08/28	5	15.42	0	0.00	15.25	5	8,573	0.06%
2018/08/27	5	15.35	0	0.00	15.40	5	8,625	0.06%
2018/08/24	1	15.25	0	0.00	15.25	1	8,703	0.01%
2018/08/23	3	15.30	6	15.35	15.25	-3	8,753	-0.03%
2018/08/22	2	15.60	7	15.57	15.60	-5	8,874	-0.06%
2018/08/21	19	15.61	5	15.69	15.95	14	8,914	0.16%
2018/08/20	0	0.00	9	15.02	15.20	-9	8,707	-0.10%
2018/08/17	6	15.60	2	15.60	15.30	4	9,062	0.04%
2018/08/16	34	15.65	23	15.74	15.80	11	9,272	0.12%
2018/08/15	7	15.51	6	15.33	15.30	1	8,860	0.01%
2018/08/14	9	15.64	19	15.54	15.65	-10	9,143	-0.11%
2018/08/13	5	15.25	6	15.50	15.50	-1	9,031	-0.01%
2018/08/10	15	15.17	16	15.20	15.25	-1	8,692	-0.01%
2018/08/09	0	0.00	12	14.12	14.55	-12	8,364	-0.14%
2018/08/08	2	14.40	0	0.00	14.35	2	8,377	0.02%
2018/08/07	0	0.00	2	14.30	14.60	-2	8,412	-0.02%
2018/08/06	2	14.40	2	14.80	14.40	0	8,487	0.00%
2018/08/03	0	0.00	2	14.80	14.60	-2	8,526	-0.02%
2018/08/01	27	15.11	31	15.12	15.10	-4	8,814	-0.05%
2018/07/27	25	14.77	33	14.70	14.60	-8	8,867	-0.09%
2018/07/26	11	14.63	11	14.55	14.45	0	8,972	0.00%
2018/07/25	0	0.00	10	14.50	14.50	-10	9,023	-0.11%
2018/07/24	10	14.55	34	14.30	14.55	-24	9,186	-0.26%
2018/07/23	3	13.88	14	13.90	13.90	-11	9,185	-0.12%
2018/07/20	9	14.51	7	14.47	14.40	2	9,219	0.02%
2018/07/19	5	14.70	5	14.60	14.65	0	9,266	0.00%
2018/07/16	11	14.90	5	15.00	14.90	6	9,511	0.06%
2018/07/13	0	0.00	5	14.75	14.80	-5	9,523	-0.05%
2018/07/12	6	14.70	0	0.00	14.55	6	9,516	0.06%
2018/07/10	0	0.00	1	14.20	14.50	-1	9,463	-0.01%
2018/07/09	15	14.03	62	14.04	14.00	-47	9,512	-0.49%
2018/07/06	34	15.18	10	15.35	15.35	24	10,175	0.24%
2018/07/05	2	15.88	0	0.00	15.70	2	10,284	0.02%
2018/07/04	1	16.05	0	0.00	16.00	1	10,408	0.01%
2018/07/03	8	16.07	7	16.11	16.05	1	10,391	0.01%
2018/07/02	1	17.00	2	17.20	16.65	-1	10,387	-0.01%
2018/06/28	0	0.00	6	16.50	16.50	-6	10,652	-0.06%
2018/06/27	4	16.86	7	16.84	16.50	-3	10,866	-0.03%
2018/06/26	7	16.66	3	16.65	16.60	4	10,954	0.04%
2018/06/25	12	17.23	5	17.22	17.05	7	10,964	0.06%
2018/06/22	12	17.35	10	17.49	17.35	2	10,985	0.02%
2018/06/21	5	17.91	3	17.80	17.65	2	10,960	0.02%
2018/06/20	18	18.26	20	18.13	17.80	-2	11,059	-0.02%
2018/06/19	3	18.40	4	18.44	18.35	-1	11,059	-0.01%
2018/06/15	34	18.66	61	18.78	18.70	-27	11,049	-0.24%
2018/06/14	18	18.07	18	18.28	18.05	0	10,765	0.00%
2018/06/13	14	18.20	9	18.34	18.10	5	10,770	0.05%
2018/06/12	58	18.66	22	18.58	18.25	36	10,901	0.33%
2018/06/11	96	19.35	46	19.53	18.95	50	11,008	0.45%
2018/06/08	22	18.75	34	18.76	19.10	-12	10,514	-0.11%
2018/06/07	21	18.38	18	18.48	18.20	3	10,240	0.03%
2018/06/06	19	18.24	48	18.35	18.20	-29	10,180	-0.28%
2018/06/05	32	18.01	18	18.09	17.85	14	10,018	0.14%
2018/06/04	11	18.18	10	18.02	17.90	1	10,002	0.01%
2018/06/01	10	17.82	14	17.84	17.85	-4	10,038	-0.04%
2018/05/31	21	17.71	10	17.63	17.50	11	10,315	0.11%
2018/05/30	29	17.82	19	17.82	17.60	10	10,292	0.10%
2018/05/29	15	18.04	13	18.03	17.85	2	10,147	0.02%
2018/05/28	19	18.08	20	18.10	18.00	-1	10,069	-0.01%
2018/05/25	61	18.43	63	18.33	18.10	-2	10,085	-0.02%
2018/05/24	43	17.88	20	18.23	17.75	23	9,745	0.24%
2018/05/23	9	17.66	23	17.25	17.30	-14	9,606	-0.15%
2018/05/22	28	17.00	47	17.29	17.80	-19	9,825	-0.19%
2018/05/21	5	16.35	37	16.04	16.20	-32	9,506	-0.34%
2018/05/18	3	15.78	0	0.00	15.70	3	9,524	0.03%
2018/05/17	22	15.89	14	16.06	15.95	8	9,733	0.08%
2018/05/16	19	15.87	14	16.01	15.85	5	9,950	0.05%
2018/05/15	4	16.30	4	16.49	16.10	0	10,144	0.00%
2018/05/14	16	16.63	24	16.56	16.55	-8	10,497	-0.08%
2018/05/11	5	16.25	6	16.46	16.25	-1	10,575	-0.01%
2018/05/10	3	16.30	4	16.30	16.20	-1	10,672	-0.01%
2018/05/09	15	16.53	6	16.58	16.45	9	10,885	0.08%
2018/05/08	19	16.23	23	16.31	16.35	-4	10,992	-0.04%
2018/05/07	4	15.90	2	16.00	15.90	2	11,966	0.02%
2018/05/04	2	15.85	5	15.98	15.80	-3	12,170	-0.02%
2018/05/03	38	16.13	34	16.02	15.90	4	12,251	0.03%
2018/05/02	6	15.82	4	15.90	15.85	2	12,249	0.02%
2018/04/30	13	16.02	3	16.10	15.90	10	12,346	0.08%
2018/04/27	10	15.60	25	15.59	15.60	-15	12,556	-0.12%
2018/04/26	10	15.73	6	15.33	15.30	4	12,713	0.03%
2018/04/25	10	16.21	0	0.00	16.30	10	12,815	0.08%
2018/04/24	23	16.07	2	16.25	15.85	21	13,156	0.16%
2018/04/23	6	17.08	5	16.95	16.90	1	14,917	0.01%
2018/04/20	19	17.57	9	18.01	17.55	10	15,679	0.06%
2018/04/19	5	17.81	4	17.88	17.70	1	15,685	0.01%
2018/04/18	6	17.78	17	17.73	17.75	-11	15,798	-0.07%
2018/04/17	19	17.68	3	18.35	17.55	16	16,022	0.10%
2018/04/16	3	18.42	11	18.34	18.30	-8	16,093	-0.05%
2018/04/13	25	18.37	30	18.21	18.15	-5	16,227	-0.03%
2018/04/12	87	19.09	38	18.91	18.50	49	16,365	0.30%
2018/04/11	15	18.05	25	18.40	18.60	-10	15,701	-0.06%
2018/04/10	23	16.89	26	16.84	16.95	-3	15,752	-0.02%
2018/04/09	9	16.64	4	16.68	16.55	5	15,993	0.03%
2018/04/03	2	16.85	6	16.67	17.00	-4	16,127	-0.02%
2018/04/02	55	16.99	51	16.82	16.80	4	16,570	0.02%
2018/03/31	23	16.52	20	16.71	16.55	3	17,177	0.02%
2018/03/30	9	17.26	19	17.49	17.10	-10	17,208	-0.06%
2018/03/29	18	17.73	21	17.77	17.75	-3	17,274	-0.02%
2018/03/28	6	18.14	0	0.00	18.10	6	17,640	0.03%
2018/03/27	0	0.00	3	18.43	18.40	-3	18,281	-0.02%
2018/03/26	1	18.05	18	17.85	18.15	-17	18,534	-0.09%
2018/03/23	37	17.53	0	0.00	17.60	37	19,248	0.19%
2018/03/22	24	18.59	4	18.38	18.15	20	20,224	0.10%
2018/03/21	8	19.08	4	19.23	18.95	4	21,539	0.02%
2018/03/20	0	0.00	21	19.10	18.90	-21	22,813	-0.09%
2018/03/19	14	19.12	7	19.18	18.95	7	22,827	0.03%
2018/03/16	30	19.46	39	19.51	19.25	-9	22,807	-0.04%
2018/03/15	18	19.31	26	19.38	19.30	-8	22,687	-0.04%
2018/03/14	2	18.90	2	19.00	18.90	0	22,511	0.00%
2018/03/13	9	19.23	14	19.05	19.05	-5	22,560	-0.02%
2018/03/12	33	19.06	20	19.00	18.85	13	22,635	0.06%
2018/03/09	2	18.95	5	19.33	19.00	-3	22,794	-0.01%
2018/03/08	10	19.20	25	19.10	19.05	-15	22,885	-0.07%
2018/03/07	15	19.10	15	19.25	18.85	0	23,098	0.00%
2018/03/06	50	19.79	46	19.77	19.50	4	23,089	0.02%
2018/03/02	0	0.00	9	19.17	19.05	-9	26,818	-0.03%
2018/03/01	11	19.38	17	19.12	19.20	-6	28,230	-0.02%
2018/02/27	26	19.55	32	19.38	19.20	-6	28,890	-0.02%
2018/02/26	31	19.18	22	19.13	18.95	9	30,922	0.03%
2018/02/23	28	19.40	34	19.31	19.25	-6	32,310	-0.02%
2018/02/22	59	19.18	41	19.15	19.35	18	32,584	0.06%
2018/02/21	21	18.18	22	18.24	18.45	-1	32,760	0.00%
2018/02/12	13	17.43	9	17.44	17.45	4	32,731	0.01%
2018/02/09	43	17.03	26	17.19	17.25	17	32,766	0.05%
2018/02/08	6	17.88	23	18.23	17.75	-17	32,672	-0.05%
2018/02/07	44	19.21	63	19.52	18.90	-19	32,557	-0.06%
2018/02/06	25	19.54	27	19.06	18.85	-2	32,463	-0.01%
2018/02/05	36	20.70	36	20.72	20.90	0	32,221	0.00%
2018/02/02	15	21.75	32	21.77	21.50	-17	32,371	-0.05%
2018/02/01	34	21.71	33	21.85	21.40	1	32,749	0.00%
2018/01/31	51	21.81	61	21.74	21.65	-10	34,120	-0.03%
2018/01/30	137	21.96	104	21.97	21.60	33	36,388	0.09%	大買/大賣/
2018/01/29	11	20.87	60	20.76	21.20	-49	37,916	-0.13%
2018/01/26	29	20.44	17	20.48	20.35	12	37,889	0.03%
2018/01/25	25	20.47	11	20.76	20.30	14	39,433	0.04%
2018/01/24	11	20.99	21	20.96	20.90	-10	39,723	-0.03%
2018/01/23	24	21.11	53	21.27	20.65	-29	39,770	-0.07%
2018/01/22	27	20.57	8	20.54	20.50	19	39,783	0.05%
2018/01/19	27	20.94	28	20.92	21.00	-1	40,304	0.00%
2018/01/18	30	21.45	44	21.39	20.90	-14	40,401	-0.03%
2018/01/17	180	22.26	113	22.06	21.85	67	40,078	0.17%	大買/大賣/
2018/01/16	31	20.49	67	21.22	21.85	-36	38,351	-0.09%
2018/01/15	2	20.25	5	20.04	19.90	-3	37,552	-0.01%
2018/01/12	16	20.12	3	20.15	19.90	13	37,450	0.03%
2018/01/11	16	19.95	17	20.03	19.90	-1	37,492	0.00%
2018/01/10	12	19.95	15	19.68	19.50	-3	37,260	-0.01%
2018/01/09	7	19.64	2	19.55	19.55	5	37,265	0.01%
2018/01/08	17	20.33	7	20.36	19.95	10	37,090	0.03%
2018/01/05	3	20.80	10	20.77	20.75	-7	36,890	-0.02%
2018/01/04	46	21.08	7	21.04	20.90	39	36,732	0.11%
2018/01/03	34	21.01	18	21.12	20.85	16	36,515	0.04%
2018/01/02	7	20.41	10	20.23	20.35	-3	36,121	-0.01%