輔信 (2405)-玉山-新竹券商分點個股進出

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
20.15
漲跌
▲0.80
漲幅
+4.13%
成交量
30,760張
產業
上市電腦週邊類股
267人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

輔信 (2405)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	5	19.47	9	20.38	20.15	-4	10,407	-0.04%
2024/05/21	5	19.15	2	19.05	19.35	3	10,106	0.03%
2024/05/20	3	19.05	5	18.90	18.90	-2	10,246	-0.02%
2024/05/17	62	19.06	0	0.00	19.00	62	11,214	0.55%
2024/05/16	5	19.71	0	0.00	19.05	5	11,528	0.04%
2024/05/15	15	19.60	3	19.90	19.65	12	11,754	0.10%
2024/05/14	2	19.40	0	0.00	19.45	2	11,389	0.02%
2024/05/13	0	0.00	2	17.55	17.70	-2	10,975	-0.02%
2024/05/10	1	17.60	0	0.00	17.80	1	10,973	0.01%
2024/05/08	0	0.00	6	17.85	17.95	-6	10,944	-0.05%
2024/05/07	0	0.00	2	17.80	17.85	-2	10,956	-0.02%
2024/05/06	5	17.80	0	0.00	17.70	5	10,960	0.05%
2024/05/03	5	17.80	0	0.00	17.80	5	10,985	0.05%
2024/04/30	3	17.90	0	0.00	17.90	3	11,077	0.03%
2024/04/29	1	18.10	0	0.00	18.05	1	11,138	0.01%
2024/04/26	2	18.00	0	0.00	17.90	2	11,255	0.02%
2024/04/24	1	17.95	0	0.00	17.95	1	11,460	0.01%
2024/04/23	1	17.45	0	0.00	17.50	1	11,593	0.01%
2024/04/22	2	17.75	2	17.60	17.35	0	12,099	0.00%
2024/04/19	2	18.05	0	0.00	18.05	2	12,123	0.02%
2024/04/18	5	18.70	0	0.00	18.65	5	12,085	0.04%
2024/04/17	2	18.65	0	0.00	18.70	2	12,082	0.02%
2024/04/16	6	18.26	0	0.00	18.10	6	12,067	0.05%
2024/04/15	8	19.43	0	0.00	19.20	8	11,977	0.07%
2024/04/12	3	19.45	5	19.55	19.95	-2	11,939	-0.02%
2024/04/11	3	19.40	0	0.00	19.50	3	11,835	0.03%
2024/04/10	5	19.65	0	19.85	19.60	5	11,896	0.04%
2024/04/09	0	0.00	203	19.30	19.20	-203	11,990	-1.69%	大賣/鉅額交易
2024/04/08	1	19.55	5	19.40	19.10	-4	12,006	-0.03%
2024/04/03	0	0.00	7	18.80	18.85	-7	11,959	-0.06%
2024/04/02	0	19.30	0	0.00	19.15	0	12,401	0.00%
2024/03/28	1	19.65	1	19.20	19.20	0	15,340	0.00%
2024/03/27	2	19.80	3	19.38	19.35	-1	15,290	-0.01%
2024/03/26	4	18.95	10	19.20	18.70	-6	15,017	-0.04%
2024/03/25	16	19.20	1	19.10	19.20	15	14,966	0.10%
2024/03/22	3	19.18	6	19.03	19.00	-3	14,960	-0.02%
2024/03/21	37	20.05	25	19.82	19.40	12	14,837	0.08%
2024/03/20	9	19.86	16	20.15	20.40	-7	14,056	-0.05%
2024/03/19	2	18.55	0	0.00	18.55	2	13,657	0.01%
2024/03/18	18	18.55	0	0.00	18.80	18	13,687	0.13%
2024/03/14	2	18.50	1	18.35	18.25	1	13,739	0.01%
2024/03/13	3	18.67	22	18.84	18.50	-19	14,020	-0.14%
2024/03/12	2	18.95	0	0.00	19.05	2	14,044	0.01%
2024/03/11	1	18.90	0	0.00	18.85	1	14,037	0.01%
2024/03/08	14	18.80	0	0.00	18.50	14	14,043	0.10%
2024/03/07	20	19.24	1	19.35	19.05	19	14,091	0.13%
2024/03/06	34	19.96	1	19.95	19.90	33	14,414	0.23%
2024/03/05	13	19.72	0	0.00	19.85	13	14,325	0.09%
2024/03/04	0	0.00	2	20.38	20.15	-2	14,294	-0.01%
2024/03/01	10	20.08	15	20.03	20.05	-5	14,364	-0.03%
2024/02/29	38	20.50	0	0.00	20.45	38	14,458	0.26%
2024/02/27	0	0.00	3	20.47	20.50	-3	14,422	-0.02%
2024/02/26	6	21.11	47	21.10	21.10	-41	14,292	-0.29%
2024/02/23	52	20.15	13	20.54	20.55	39	14,304	0.27%
2024/02/22	0	0.00	1	19.35	19.30	-1	14,664	-0.01%
2024/02/21	5	18.99	8	19.01	19.15	-3	14,812	-0.02%
2024/02/20	226	19.01	28	20.18	18.80	198	14,974	1.32%	大買/鉅額交易
2024/02/19	3	19.28	24	19.44	19.10	-21	13,972	-0.15%
2024/02/16	2	19.00	18	18.92	18.80	-16	13,595	-0.12%
2024/02/15	0	0.00	4	18.16	18.15	-4	13,208	-0.03%
2024/02/05	0	0.00	1	16.95	16.90	-1	12,984	-0.01%
2024/02/02	2	17.20	0	0.00	17.15	2	12,984	0.02%
2024/01/26	0	0.00	2	17.70	17.45	-2	13,029	-0.02%
2024/01/23	0	0.00	0	17.85	17.90	0	13,110	0.00%
2024/01/22	4	17.89	1	17.80	17.80	3	13,204	0.02%
2024/01/18	0	0.00	5	17.75	17.40	-5	13,357	-0.04%
2024/01/17	2	18.15	5	17.77	17.45	-3	13,803	-0.02%
2024/01/16	28	18.27	10	18.54	17.85	18	14,075	0.13%
2024/01/15	3	17.92	2	17.83	17.95	1	13,580	0.01%
2024/01/12	2	17.20	0	0.00	17.15	2	13,488	0.01%
2024/01/10	2	17.53	0	0.00	17.50	2	13,440	0.01%
2024/01/09	0	0.00	22	17.30	17.35	-22	13,398	-0.16%
2024/01/08	0	0.00	11	18.20	17.80	-11	13,353	-0.08%
2024/01/04	1	17.80	9	17.90	17.75	-8	13,373	-0.06%
2024/01/03	1	18.05	2	18.18	18.20	-1	13,360	-0.01%
2023/12/29	4	18.35	4	18.20	18.15	0	13,213	0.00%
2023/12/28	30	18.62	69	18.73	18.30	-39	13,146	-0.30%
2023/12/27	104	19.24	48	19.29	19.05	56	12,781	0.44%	大買/
2023/12/26	35	18.81	32	18.75	19.15	3	11,542	0.03%
2023/12/25	38	17.27	2	17.23	17.65	36	10,445	0.34%
2023/12/22	0	0.00	1	16.50	16.55	-1	10,218	-0.01%
2023/12/21	3	16.53	1	16.65	16.50	2	10,286	0.02%
2023/12/18	2	16.80	0	0.00	16.80	2	10,380	0.02%
2023/12/15	2	17.00	0	0.00	16.90	2	10,494	0.02%
2023/12/14	6	17.62	2	17.35	17.10	4	10,539	0.04%
2023/12/13	1	17.70	0	0.00	17.65	1	10,516	0.01%
2023/12/12	1	17.60	4	17.69	17.60	-3	10,777	-0.03%
2023/12/08	2	17.70	4	17.66	17.80	-2	11,010	-0.02%
2023/12/07	4	17.26	0	0.00	17.15	4	11,079	0.04%
2023/12/06	3	17.00	0	0.00	16.90	3	11,840	0.03%
2023/12/05	3	17.15	1	16.90	16.90	2	12,148	0.02%
2023/12/04	3	17.30	2	17.25	17.20	1	12,084	0.01%
2023/12/01	4	18.05	9	18.01	17.95	-5	11,897	-0.04%
2023/11/30	0	0.00	4	17.70	17.45	-4	11,403	-0.04%
2023/11/29	0	0.00	10	17.56	17.60	-10	11,334	-0.09%
2023/11/28	20	17.25	137	17.24	17.25	-117	11,194	-1.05%	大賣/鉅額交易
2023/11/27	2	17.55	1	17.30	17.30	1	11,000	0.01%
2023/11/24	42	17.28	28	17.35	17.50	14	10,764	0.13%
2023/11/22	22	17.90	1	18.55	17.90	21	10,301	0.20%
2023/11/21	27	17.63	23	17.90	18.05	4	9,476	0.04%
2023/11/20	6	17.10	10	17.00	16.90	-4	8,487	-0.05%
2023/11/17	14	16.59	17	16.26	16.55	-3	8,165	-0.04%
2023/11/16	0	0.00	1	15.50	15.45	-1	7,829	-0.01%
2023/11/15	1	15.30	0	0.00	15.25	1	7,844	0.01%
2023/11/14	1	15.30	0	0.00	15.20	1	7,864	0.01%
2023/11/13	11	15.21	0	0.00	15.20	11	7,891	0.14%
2023/11/10	15	15.38	1	15.35	15.20	14	7,894	0.18%
2023/11/09	25	15.75	0	0.00	15.65	25	7,868	0.32%
2023/11/08	5	16.16	4	16.45	16.00	1	7,874	0.01%
2023/11/02	2	15.80	0	0.00	15.80	2	7,987	0.03%
2023/11/01	8	15.96	0	0.00	15.55	8	8,008	0.10%
2023/10/31	9	16.40	8	16.25	16.25	1	7,954	0.01%
2023/10/30	5	16.64	5	16.72	16.50	0	8,010	0.00%
2023/10/27	0	0.00	30	16.29	16.15	-30	7,968	-0.38%
2023/10/26	3	16.63	0	0.00	16.25	3	8,143	0.04%
2023/10/25	2	16.80	2	16.98	16.65	0	8,187	0.00%
2023/10/24	0	0.00	18	16.54	16.75	-18	8,231	-0.22%
2023/10/19	5	14.90	2	15.00	14.90	3	9,702	0.03%
2023/10/18	4	15.13	0	0.00	14.90	4	10,122	0.04%
2023/10/17	4	15.40	0	0.00	15.35	4	10,918	0.04%
2023/10/16	3	15.53	1	15.85	15.40	2	11,423	0.02%
2023/10/13	19	16.05	9	15.83	15.75	10	11,534	0.09%
2023/10/12	0	0.00	5	16.30	16.20	-5	11,490	-0.04%
2023/10/11	9.1	16.12	0	0.00	16.00	9.1	11,465	0.08%
2023/10/06	0	0.00	1	16.65	16.65	-1	11,430	-0.01%
2023/10/05	3	16.55	0	0.00	16.35	3	11,382	0.03%
2023/10/04	9	16.29	2	16.25	16.45	7	11,314	0.06%
2023/10/03	2	16.43	0	0.00	16.25	2	11,322	0.02%
2023/10/02	1	16.30	6	16.70	16.65	-5	11,301	-0.04%
2023/09/28	1	16.40	1	16.30	16.25	0	11,102	0.00%
2023/09/26	1	16.05	0	0.00	15.80	1	11,060	0.01%
2023/09/25	1	16.05	9	16.10	16.10	-8	11,084	-0.07%
2023/09/22	0	0.00	2	16.00	16.05	-2	11,063	-0.02%
2023/09/21	0	0.00	5	15.65	15.60	-5	11,061	-0.05%
2023/09/20	1	15.60	2	15.65	15.75	-1	11,230	-0.01%
2023/09/19	0	0.00	6	15.95	16.00	-6	11,290	-0.05%
2023/09/18	0	0.00	0	16.25	15.85	0	11,475	0.00%
2023/09/15	27	16.43	24	16.21	16.25	3	11,741	0.03%
2023/09/14	1	15.85	19	15.92	15.70	-18	11,824	-0.15%
2023/09/13	5	15.75	6	15.81	15.65	-1	11,935	-0.01%
2023/09/12	20	15.45	37	15.43	15.60	-17	12,010	-0.14%
2023/09/11	38	15.86	30	16.08	16.05	8	11,731	0.07%
2023/09/08	11	14.94	7	15.01	15.15	4	11,132	0.04%
2023/09/07	2	14.03	0	0.00	13.80	2	10,773	0.02%
2023/09/06	1.3	14.09	0	0.00	14.05	1.3	10,774	0.01%
2023/09/05	3.5	14.07	5	14.10	14.10	-1.5	10,751	-0.01%
2023/08/31	6	13.86	0	0.00	14.00	6	10,696	0.06%
2023/08/30	3	14.17	0	0.00	14.20	3	10,678	0.03%
2023/08/29	2	14.00	1	14.20	14.15	1	10,679	0.01%
2023/08/28	5.3	14.41	0	0.00	14.20	5.3	10,651	0.05%
2023/08/24	5	15.00	0	0.00	14.90	5	10,582	0.05%
2023/08/23	3	14.68	0	0.00	14.70	3	10,555	0.03%
2023/08/22	4	14.75	0	0.00	14.65	4	10,533	0.04%
2023/08/18	8	14.89	0	0.00	14.55	8	10,477	0.08%
2023/08/15	0	0.00	12	14.50	14.50	-12	10,366	-0.12%
2023/08/14	0	0.00	2	14.10	14.20	-2	10,341	-0.02%
2023/08/10	12	15.23	12	14.92	14.80	0	10,203	0.00%
2023/08/09	1	14.85	0	0.00	14.90	1	10,106	0.01%
2023/08/08	11	15.50	14	15.22	15.20	-3	10,048	-0.03%
2023/08/07	1	14.95	0	0.00	15.25	1	9,989	0.01%
2023/08/02	11	14.98	0	0.00	15.05	11	9,869	0.11%
2023/08/01	0	0.00	1	15.45	15.50	-1	9,718	-0.01%
2023/07/31	6	16.04	15	15.86	15.65	-9	9,589	-0.09%
2023/07/28	15	16.13	8	16.13	16.10	7	9,302	0.08%
2023/07/27	26	17.42	30	17.47	16.95	-4	8,969	-0.04%
2023/07/26	51	17.62	29	17.91	17.10	22	8,348	0.26%
2023/07/25	6	15.50	6	15.78	16.65	0	7,099	0.00%
2023/07/24	4	15.45	33	15.70	15.35	-29	6,678	-0.43%
2023/07/21	31	15.45	3	15.78	15.00	28	6,374	0.44%
2023/07/20	19	15.78	16	15.85	16.15	3	5,937	0.05%
2023/07/19	1	15.25	3	14.98	15.25	-2	5,092	-0.04%
2023/07/18	1	14.45	1	13.70	13.90	0	4,587	0.00%
2023/07/14	10	13.60	10	13.75	13.65	0	4,502	0.00%
2023/07/13	1	13.75	3	13.55	13.70	-2	4,502	-0.04%
2023/07/11	10	13.45	0	0.00	13.45	10	4,407	0.23%
2023/07/07	0	0.00	7	14.37	14.30	-7	4,315	-0.16%
2023/07/06	1	14.75	0	0.00	14.75	1	4,227	0.02%
2023/07/05	4	14.95	0	0.00	14.80	4	4,162	0.10%
2023/07/03	2	14.83	0	0.00	14.70	2	3,975	0.05%
2023/06/29	0	0.00	3	14.65	14.75	-3	3,814	-0.08%
2023/06/28	4	14.71	5	15.01	14.75	-1	3,729	-0.03%
2023/06/27	1	14.40	2	14.60	14.85	-1	3,509	-0.03%
2023/06/26	3	14.67	1	15.15	14.45	2	3,315	0.06%
2023/06/21	4	15.08	2	15.00	15.20	2	3,031	0.07%
2023/06/20	13	14.97	14	15.13	15.05	-1	2,650	-0.04%
2023/06/19	1	14.85	2	14.80	14.55	-1	2,214	-0.05%
2023/06/16	16	14.04	17	13.74	14.25	-1	1,927	-0.05%
2023/06/15	7	13.64	1	13.45	13.55	6	1,636	0.37%
2023/06/14	4	13.45	0	0.00	13.90	4	1,510	0.26%
2023/06/12	0	0.00	19	12.76	12.75	-19	1,238	-1.53%
2023/06/07	0	0.00	1	12.80	12.85	-1	1,253	-0.08%
2023/06/05	0	0.00	5	12.90	12.85	-5	1,288	-0.39%
2023/06/02	0	0.00	1	12.75	12.80	-1	1,453	-0.07%
2023/05/24	2	12.50	0	0.00	12.55	2	1,485	0.13%
2023/05/22	0	12.25	0	0.00	12.15	0	1,498	0.00%
2023/05/19	0	0.00	1	12.15	12.15	-1	1,506	-0.07%
2023/05/05	0	0.00	2	12.75	12.75	-2	1,856	-0.11%
2023/04/28	0	0.00	2	12.70	12.65	-2	1,895	-0.11%
2023/04/26	8	12.30	0	0.00	12.40	8	1,884	0.42%
2023/04/25	2	12.50	0	0.00	12.30	2	1,891	0.11%
2023/04/20	0	0.00	300	13.15	12.85	-300	1,883	-15.92%	大賣/鉅額交易
2023/04/19	2	13.30	0	0.00	13.25	2	1,830	0.11%
2023/04/18	1	13.15	0	0.00	13.00	1	1,753	0.06%
2023/04/13	10	12.75	0	0.00	12.85	10	1,668	0.60%
2023/04/12	0	0.00	2	12.63	12.75	-2	1,621	-0.12%
2023/04/11	1	12.40	0	0.00	12.50	1	1,595	0.06%
2023/03/28	2	12.40	0	0.00	12.35	2	1,603	0.12%
2023/03/27	1	12.55	0	0.00	12.45	1	1,613	0.06%
2023/03/24	0	12.50	3	12.45	12.40	-3	1,623	-0.18%
2023/03/23	0	0.00	2	12.35	12.35	-2	1,617	-0.12%
2023/03/22	1	12.35	14	12.32	12.35	-13	1,622	-0.80%
2023/03/21	0	0.00	7.1	12.30	12.30	-7.1	1,624	-0.44%
2023/03/20	0	0.00	1	12.15	12.15	-1	1,621	-0.06%
2023/03/17	50	12.10	0	0.00	12.10	50	1,620	3.09%
2023/03/16	1	12.00	0	0.00	11.95	1	1,625	0.06%
2023/03/14	1	12.30	0	0.00	12.30	1	1,700	0.06%
2023/03/13	3	12.28	10	12.20	12.30	-7	1,727	-0.41%
2023/03/10	1	12.60	0	0.00	12.60	1	1,744	0.06%
2023/03/09	5	12.90	1	13.05	12.85	4	1,781	0.22%
2023/03/07	11	13.29	0	0.00	13.15	11	1,768	0.62%
2023/03/02	0	0.00	7	12.45	12.45	-7	1,605	-0.44%
2023/03/01	2	12.45	1	12.50	12.50	1	1,606	0.06%
2023/02/24	1	12.60	0	0.00	12.60	1	1,609	0.06%
2023/02/23	0	0.00	0.6	12.75	12.75	-0.6	1,623	-0.04%
2023/02/22	1	12.65	0	0.00	12.70	1	1,630	0.06%
2023/02/17	0	0.00	1	12.80	12.80	-1	1,651	-0.06%
2023/02/13	3	12.73	0	0.00	12.90	3	1,659	0.18%
2023/02/10	1	12.75	1	12.65	12.70	0	1,692	0.00%
2023/02/08	0	0.00	1	12.60	12.45	-1	1,888	-0.05%
2023/02/07	1	12.40	0	0.00	12.35	1	1,840	0.05%
2023/02/06	1	12.35	0	0.00	12.30	1	1,846	0.05%
2023/02/03	4	12.35	2	12.40	12.40	2	1,857	0.11%
2023/02/02	1	12.40	1	12.30	12.40	0	1,855	0.00%
2023/01/31	2	11.95	1	12.00	12.05	1	1,834	0.05%
2023/01/30	1	11.80	0	0.00	11.85	1	1,836	0.05%
2023/01/16	0	0.00	267	11.63	11.60	-267	1,842	-14.49%	大賣/鉅額交易
2023/01/13	1	11.70	0	0.00	11.75	1	1,849	0.05%
2023/01/12	0	0.00	1	12.25	11.95	-1	1,858	-0.05%
2023/01/03	1	11.65	0.3	11.70	11.75	0.7	1,993	0.04%
2022/12/30	0	0.00	1	11.75	11.55	-1	2,257	-0.04%
2022/12/28	1	11.65	0	0.00	11.55	1	2,300	0.04%
2022/12/22	1	11.80	0	0.00	11.75	1	2,439	0.04%
2022/12/20	1	11.85	24	11.92	11.70	-23	2,533	-0.91%
2022/12/16	22	12.31	0	0.00	12.30	22	2,618	0.84%
2022/12/14	1	12.60	0	0.00	12.60	1	2,686	0.04%
2022/12/13	1	12.60	0	0.00	12.50	1	2,702	0.04%
2022/12/12	7	12.55	0	0.00	12.50	7	2,724	0.26%
2022/12/07	0	0.00	3	12.60	12.60	-3	2,876	-0.10%
2022/12/06	5	12.86	0	0.00	12.75	5	2,908	0.17%
2022/12/05	6	13.31	0	0.00	13.25	6	2,930	0.20%
2022/12/02	13	13.34	1	13.35	13.45	12	2,986	0.40%
2022/12/01	2	13.20	1	13.40	13.15	1	3,060	0.03%
2022/11/30	2	12.95	0	0.00	13.10	2	3,168	0.06%
2022/11/29	4	12.95	0	0.00	12.85	4	3,302	0.12%
2022/11/28	4	12.95	3	12.95	12.90	1	3,896	0.03%
2022/11/25	2	12.63	0	0.00	12.60	2	4,134	0.05%
2022/11/24	0	0.00	1	12.65	12.65	-1	4,445	-0.02%
2022/11/22	1	12.55	0	0.00	12.50	1	5,027	0.02%
2022/11/18	0	0.00	1	12.95	12.80	-1	6,254	-0.02%
2022/11/16	1	12.65	0	0.00	12.80	1	6,759	0.01%
2022/11/14	0	0.00	11	12.85	12.95	-11	6,935	-0.16%
2022/11/09	10	12.95	2	13.03	12.85	8	7,213	0.11%
2022/11/08	0	0.00	1	13.00	13.00	-1	7,223	-0.01%
2022/11/07	0	0.00	2	12.15	12.40	-2	7,105	-0.03%
2022/11/04	1	12.05	0	0.00	12.10	1	6,951	0.01%
2022/11/02	0	0.00	20	11.70	11.75	-20	7,026	-0.28%
2022/10/28	0	0.00	1	11.20	11.20	-1	7,208	-0.01%
2022/10/21	0	0.00	2	11.50	11.30	-2	7,645	-0.03%
2022/10/20	1	11.50	0	0.00	11.55	1	7,686	0.01%
2022/10/19	1	11.75	0	0.00	11.80	1	7,716	0.01%
2022/10/13	50	11.96	1	11.60	11.55	49	7,816	0.63%
2022/10/11	1	12.40	1	12.40	12.40	0	7,831	0.00%
2022/10/07	23	12.94	4	12.94	12.95	19	7,911	0.24%
2022/10/04	1	12.80	0	0.00	12.75	1	7,915	0.01%
2022/10/03	1	12.60	0	0.00	12.50	1	7,861	0.01%
2022/09/28	0	0.00	8	12.26	12.10	-8	7,871	-0.10%
2022/09/27	0	0.00	1	12.80	12.90	-1	7,842	-0.01%
2022/09/26	0	0.00	4	12.68	12.65	-4	7,826	-0.05%
2022/09/15	2	14.30	8	14.64	14.30	-6	7,954	-0.08%
2022/09/14	3	14.20	1	14.40	14.30	2	7,930	0.03%
2022/09/13	0	0.00	14	14.69	14.45	-14	7,923	-0.18%
2022/09/12	0	0.00	10	14.63	14.55	-10	7,918	-0.13%
2022/09/07	2	14.63	1	14.70	14.80	1	7,843	0.01%
2022/09/06	0	0.00	51	15.15	14.60	-51	7,763	-0.66%
2022/09/05	1	15.65	8	15.61	15.30	-7	7,670	-0.09%
2022/09/02	5	16.07	3	16.33	15.85	2	7,605	0.03%
2022/09/01	3	16.00	10	15.75	15.50	-7	7,048	-0.10%
2022/08/31	10	15.86	7	15.98	15.90	3	6,894	0.04%
2022/08/30	5	15.57	14	16.02	16.10	-9	6,706	-0.13%
2022/08/29	41	14.63	1	14.70	14.65	40	6,612	0.60%
2022/08/26	35	15.67	0	0.00	15.40	35	6,490	0.54%
2022/08/25	7	16.25	4	16.08	15.70	3	6,247	0.05%
2022/08/24	1	15.90	4	15.81	15.95	-3	5,302	-0.06%
2022/08/23	3	14.47	9	14.46	14.50	-6	4,883	-0.12%
2022/08/22	7	14.34	2	14.58	14.55	5	4,877	0.10%
2022/08/19	2	14.25	0	0.00	14.40	2	4,782	0.04%
2022/08/18	12	14.31	41	14.35	14.30	-29	4,992	-0.58%
2022/08/17	11	14.45	10	14.40	14.40	1	5,263	0.02%
2022/08/16	0	0.00	26	14.24	14.45	-26	5,881	-0.44%
2022/08/15	51	13.97	0	0.00	13.95	51	5,949	0.86%
2022/08/12	1	13.80	0	0.00	13.75	1	6,031	0.02%
2022/08/09	0	0.00	1	14.15	14.05	-1	6,499	-0.02%
2022/08/08	0	0.00	13	14.08	14.05	-13	6,551	-0.20%
2022/08/05	0	0.00	17	13.75	13.70	-17	6,466	-0.26%
2022/08/04	1	13.00	0	0.00	13.20	1	6,448	0.02%
2022/07/28	11	13.92	0	0.00	13.90	11	6,246	0.18%
2022/07/25	0	0.00	1	13.10	13.30	-1	5,952	-0.02%
2022/07/22	0	0.00	4	13.15	13.30	-4	5,951	-0.07%
2022/07/21	0.2	13.10	0	0.00	13.05	0.2	5,923	0.00%
2022/07/15	0	0.00	2	12.65	12.65	-2	5,940	-0.03%
2022/07/11	2	12.60	5	12.50	12.55	-3	6,104	-0.05%
2022/07/07	0	0.00	28	12.20	12.40	-28	6,111	-0.46%
2022/07/05	0	0.00	8	12.37	12.35	-8	6,167	-0.13%
2022/07/04	0	0.00	4	12.08	11.80	-4	6,134	-0.07%
2022/07/01	3	12.05	0	0.00	11.85	3	6,152	0.05%
2022/06/30	5	12.45	0	0.00	12.40	5	6,143	0.08%
2022/06/29	0	0.00	20	13.10	12.95	-20	6,131	-0.33%
2022/06/28	0	0.00	1	12.90	12.85	-1	5,996	-0.02%
2022/06/27	20	12.95	2	12.98	13.00	18	5,971	0.30%
2022/06/24	5	12.45	4	12.75	12.50	1	5,929	0.02%
2022/06/23	5	12.60	0	0.00	12.50	5	5,922	0.08%
2022/06/22	2	12.50	0	0.00	12.20	2	5,890	0.03%
2022/06/21	5	12.55	0	0.00	12.60	5	5,875	0.09%
2022/06/20	0	0.00	450	12.05	12.00	-450	5,874	-7.66%	大賣/鉅額交易
2022/06/17	100	12.59	10	12.65	12.45	90	5,839	1.54%
2022/06/16	10	13.00	0	0.00	12.75	10	5,843	0.17%
2022/06/15	100	12.95	0	0.00	12.95	100	5,791	1.73%
2022/06/14	2	12.88	0	0.00	13.00	2	5,822	0.03%
2022/06/09	0	0.00	4	14.04	14.15	-4	5,790	-0.07%
2022/06/08	0	0.00	10	14.00	13.95	-10	5,874	-0.17%
2022/06/07	3	14.18	2	14.20	14.00	1	5,809	0.02%
2022/06/06	5	13.74	1	13.70	13.65	4	5,475	0.07%
2022/06/02	8	13.58	0	0.00	13.55	8	5,498	0.15%
2022/05/31	0	0.00	10	13.75	13.65	-10	5,471	-0.18%
2022/05/27	10	13.90	10	13.55	13.60	0	5,370	0.00%
2022/05/26	2	13.95	7	13.86	13.80	-5	5,304	-0.09%
2022/05/25	6	13.83	0	0.00	13.70	6	5,066	0.12%
2022/05/24	44	14.44	29	14.43	13.50	15	4,802	0.31%
2022/05/23	3	13.20	5	13.85	14.15	-2	4,071	-0.05%
2022/05/20	2	13.25	0	0.00	12.90	2	3,816	0.05%
2022/05/19	2	12.98	0	0.00	13.25	2	3,694	0.05%
2022/05/18	2	12.80	1	13.25	13.25	1	3,523	0.03%
2022/05/13	100	11.97	0	0.00	12.00	100	3,049	3.28%
2022/05/12	2	12.10	2	12.10	11.85	0	3,064	0.00%
2022/05/10	0	0.00	7	11.72	12.10	-7	3,050	-0.23%
2022/05/09	1	11.80	0	0.00	11.70	1	3,073	0.03%
2022/05/05	1	12.45	0	0.00	12.35	1	3,126	0.03%
2022/04/28	100	12.40	0	0.00	12.35	100	3,268	3.06%
2022/04/27	1	12.25	0	0.00	12.30	1	3,288	0.03%
2022/04/26	3	12.87	1	12.85	12.80	2	3,294	0.06%
2022/04/25	7	13.03	2	13.13	12.95	5	3,369	0.15%
2022/04/22	13	13.50	0	0.00	13.55	13	3,462	0.38%
2022/04/21	0	0.00	2	14.03	13.85	-2	3,518	-0.06%
2022/04/20	0	0.00	2	14.28	13.90	-2	3,531	-0.06%
2022/04/19	37	14.37	37	14.15	14.15	0	3,545	0.00%
2022/04/18	42	13.79	41	14.08	14.55	1	3,609	0.03%
2022/04/15	12	13.96	22	14.05	13.90	-10	3,442	-0.29%
2022/04/14	0	0.00	10	13.55	13.35	-10	3,598	-0.28%
2022/04/13	0	0.00	10	13.40	13.50	-10	3,786	-0.26%
2022/04/12	10	13.10	0	0.00	13.10	10	4,096	0.24%
2022/04/11	101	13.10	0	0.00	13.10	101	4,197	2.41%	大買/鉅額交易
2022/04/08	100	13.85	0	0.00	13.85	100	4,390	2.28%
2022/04/07	107	14.00	0	0.00	13.75	107	4,870	2.20%	大買/鉅額交易
2022/04/06	0	14.90	0	0.00	14.15	0	5,137	0.00%
2022/04/01	96	13.90	0	0.00	13.90	96	5,280	1.82%
2022/03/31	1	14.05	0	0.00	14.00	1	5,379	0.02%
2022/03/30	1	14.45	0	0.00	14.20	1	5,507	0.02%
2022/03/29	51	13.85	0	0.00	13.85	51	5,581	0.91%
2022/03/25	0	0.00	2	14.10	14.05	-2	5,895	-0.03%
2022/03/18	0	0.00	3	14.45	14.35	-3	7,648	-0.04%
2022/03/17	1	14.30	0	0.00	14.30	1	7,767	0.01%
2022/03/15	5	14.19	0	0.00	14.10	5	8,879	0.06%
2022/03/14	2	14.75	2	14.75	14.75	0	9,054	0.00%
2022/03/11	3	15.37	1	15.00	15.40	2	8,975	0.02%
2022/03/10	1.1	13.61	1	13.65	14.50	0.1	8,787	0.00%
2022/03/09	1	13.20	0	0.00	13.20	1	8,768	0.01%
2022/03/08	1	13.15	2	13.38	13.05	-1	8,868	-0.01%
2022/03/07	1	12.90	0	0.00	12.90	1	8,818	0.01%
2022/03/02	10	13.45	0	0.00	13.65	10	8,833	0.11%
2022/03/01	1.1	13.71	0	0.00	13.75	1.1	8,905	0.01%
2022/02/25	4	13.56	0	0.00	13.45	4	8,895	0.04%
2022/02/24	12	13.53	12	13.70	13.40	0	8,876	0.00%
2022/02/23	1	14.00	0	0.00	14.00	1	8,831	0.01%
2022/02/22	11	13.86	2	14.20	13.90	9	8,825	0.10%
2022/02/17	6	14.58	1	14.45	14.45	5	8,778	0.06%
2022/02/16	1.1	14.69	0	0.00	14.70	1.1	8,769	0.01%
2022/02/15	2	14.60	0	0.00	14.45	2	8,745	0.02%
2022/02/10	0	0.00	4	14.94	14.80	-4	8,718	-0.05%
2022/02/09	4	14.90	0	0.00	14.95	4	8,689	0.05%
2022/02/08	0.1	14.80	0	0.00	14.50	0.1	8,653	0.00%
2022/02/07	1	13.80	0	0.00	14.40	1	8,637	0.01%
2022/01/26	1	14.25	0	0.00	14.15	1	8,577	0.01%
2022/01/25	12	14.13	4	14.10	14.10	8	8,564	0.09%
2022/01/24	10	14.50	2	14.15	14.50	8	8,529	0.09%
2022/01/21	0	0.00	10	14.56	14.55	-10	8,479	-0.12%
2022/01/20	1	15.20	0	0.00	15.20	1	8,424	0.01%
2022/01/19	1	15.00	0	0.00	15.25	1	8,418	0.01%
2022/01/18	3	15.47	0	0.00	15.40	3	8,385	0.04%
2022/01/17	3	15.65	2	15.90	16.15	1	8,281	0.01%
2022/01/13	5	15.44	3	15.43	15.15	2	8,044	0.02%
2022/01/12	0	0.00	47	15.56	15.50	-47	7,967	-0.59%
2022/01/11	16	15.90	6	15.38	15.40	10	7,881	0.13%
2022/01/10	37.1	16.15	51.1	16.06	16.20	-14	7,734	-0.18%
2022/01/07	5.1	16.75	68	17.17	16.60	-62.9	7,596	-0.83%
2022/01/06	9.1	17.98	7	18.24	18.05	2.1	7,325	0.03%
2022/01/05	28	19.80	8	19.51	18.95	20	7,129	0.28%
2022/01/04	11	18.45	7	18.59	18.90	4	6,818	0.06%
2022/01/03	17	19.45	14	19.43	18.85	3	6,724	0.04%
2021/12/30	40	20.64	37	20.06	20.30	3	6,467	0.05%
2021/12/29	15	20.20	14	20.17	20.40	1	5,980	0.02%
2021/12/28	18	19.28	3	19.65	19.30	15	5,674	0.26%
2021/12/27	3	19.87	22	19.75	19.70	-19	5,504	-0.35%
2021/12/24	21	19.51	3	19.38	19.70	18	5,393	0.33%
2021/12/23	23	19.14	6	19.28	19.25	17	5,230	0.33%
2021/12/22	33	19.19	18	19.37	19.15	15	5,115	0.29%
2021/12/21	7	17.96	0	0.00	18.60	7	4,899	0.14%
2021/12/17	1.1	18.82	3	18.93	18.30	-1.9	4,599	-0.04%
2021/12/16	13	18.69	5	18.66	18.80	8	4,456	0.18%
2021/12/15	13.2	18.88	41	19.02	19.10	-27.8	4,262	-0.65%
2021/12/14	61	19.59	27	19.47	20.20	34	3,860	0.88%
2021/12/13	0	0.00	1	18.60	18.60	-1	2,868	-0.03%
2021/12/10	10	16.32	1	16.95	16.95	9	2,728	0.33%
2021/12/09	34	15.32	8	15.45	15.45	26	2,147	1.21%
2021/12/08	0	0.00	1.3	13.23	14.05	-1.3	1,511	-0.08%
2021/12/02	4	12.95	2	12.75	13.00	2	1,187	0.17%
2021/12/01	1	12.30	0	0.00	12.30	1	1,074	0.09%
2021/11/26	20	12.60	0	0.00	12.30	20	1,030	1.94%
2021/11/25	0	0.00	10	12.55	12.85	-10	982	-1.02%
2021/11/23	1	12.15	0	0.00	12.20	1	887	0.11%
2021/11/15	0	0.00	7	12.05	12.20	-7	852	-0.82%
2021/11/10	0	0.00	2	12.00	12.05	-2	812	-0.25%
2021/11/05	1	11.90	0	0.00	12.00	1	827	0.12%
2021/11/02	0	0.00	1	12.00	11.90	-1	809	-0.12%
2021/11/01	0	0.00	5	12.10	12.10	-5	795	-0.63%
2021/10/28	0	0.00	1	11.95	11.80	-1	786	-0.13%
2021/10/26	0	0.00	1	11.50	11.40	-1	740	-0.13%
2021/10/25	0	0.00	1	11.40	11.45	-1	736	-0.14%
2021/10/18	0	11.70	0	0.00	11.35	0	794	0.00%
2021/10/15	7	11.43	0	0.00	11.30	7	829	0.84%
2021/10/13	1	11.30	2	11.30	11.45	-1	832	-0.12%
2021/10/12	1	11.25	0	0.00	11.10	1	828	0.12%
2021/10/08	0	0.00	2	11.25	11.40	-2	809	-0.25%
2021/10/07	0	0.00	9	10.55	10.65	-9	772	-1.16%
2021/10/05	1	10.55	0	0.00	10.55	1	854	0.12%
2021/10/04	7	10.55	0	0.00	10.50	7	867	0.81%
2021/10/01	2	10.75	1	11.05	10.75	1	871	0.11%
2021/09/27	0	0.00	1	10.50	10.65	-1	865	-0.12%
2021/09/24	2	10.45	0	0.00	10.35	2	877	0.23%
2021/09/23	1	10.30	0	0.00	10.30	1	900	0.11%
2021/09/14	0	0.00	2	10.65	10.55	-2	969	-0.21%
2021/09/07	0	0.00	3	10.35	10.40	-3	1,037	-0.29%
2021/09/01	0	0.00	4	10.70	10.70	-4	1,095	-0.37%
2021/08/27	2	10.63	0	0.00	10.65	2	1,135	0.18%
2021/08/26	1	10.60	0	0.00	10.50	1	1,161	0.09%
2021/08/23	4	10.43	0	0.00	10.55	4	1,266	0.32%
2021/08/18	1	10.60	1	10.35	10.50	0	1,479	0.00%
2021/08/16	1	10.90	0	0.00	10.65	1	1,518	0.07%
2021/08/13	1	10.85	0	0.00	10.80	1	1,519	0.07%
2021/08/12	2	11.28	0	0.00	11.15	2	1,520	0.13%
2021/08/09	0	0.00	15	11.75	11.75	-15	1,629	-0.92%
2021/08/06	0	0.00	5	11.90	11.85	-5	1,711	-0.29%
2021/08/05	1	11.85	0	0.00	11.85	1	1,780	0.06%
2021/07/28	1.4	11.86	0	0.00	11.90	1.4	2,124	0.07%
2021/07/27	3.6	12.33	0	0.00	12.10	3.6	2,195	0.16%
2021/07/26	72	12.39	21	12.28	12.25	51	2,252	2.26%
2021/07/22	2	11.93	0	0.00	11.75	2	2,326	0.09%
2021/07/21	1	11.60	0	0.00	11.70	1	2,378	0.04%
2021/07/20	0	0.00	1	12.25	12.00	-1	2,407	-0.04%
2021/07/15	1	12.20	0	0.00	12.15	1	2,607	0.04%
2021/07/12	50	12.60	0	0.00	12.55	50	2,946	1.70%
2021/07/07	3	12.25	0	0.00	12.25	3	3,143	0.10%
2021/07/05	0	0.00	3	12.10	12.15	-3	3,328	-0.09%
2021/07/02	0	0.00	1	12.00	12.00	-1	3,463	-0.03%
2021/07/01	2	12.00	20	11.95	12.00	-18	3,641	-0.49%
2021/06/30	150	12.21	50	12.14	12.20	100	3,673	2.72%	大買/
2021/06/17	1	12.90	0	0.00	12.85	1	4,820	0.02%
2021/06/15	0	0.00	1	13.00	12.95	-1	4,999	-0.02%
2021/06/11	50	13.14	0	0.00	12.95	50	5,117	0.98%
2021/06/09	50	13.11	0	0.00	12.80	50	5,114	0.98%
2021/06/01	0	0.00	1	12.90	13.20	-1	5,080	-0.02%
2021/05/31	0	13.50	0	0.00	12.90	0	5,058	0.00%
2021/05/28	1	13.10	0	0.00	13.15	1	5,020	0.02%
2021/05/26	1	13.05	10	13.30	13.25	-9	4,940	-0.18%
2021/05/24	1	11.55	1	11.90	11.95	0	4,842	0.00%
2021/05/21	10	11.70	0	0.00	11.70	10	4,853	0.21%
2021/05/20	0	0.00	1	11.50	11.45	-1	4,884	-0.02%
2021/05/19	10	11.85	2	11.80	11.70	8	4,880	0.16%
2021/05/17	0	0.00	12	10.92	10.80	-12	4,852	-0.25%
2021/05/14	22	12.58	10	11.90	11.90	12	4,802	0.25%
2021/05/13	10	11.38	0	0.00	12.25	10	4,726	0.21%
2021/05/12	4	12.04	28	12.13	11.80	-24	4,666	-0.51%
2021/05/11	36.2	13.50	0	0.00	13.00	36.2	4,585	0.79%
2021/05/10	0	0.00	1	13.70	14.05	-1	4,508	-0.02%
2021/05/07	0	0.00	17	13.30	13.45	-17	4,449	-0.38%
2021/05/04	13	12.77	10	12.50	12.75	3	4,451	0.07%
2021/05/03	1	13.85	2	13.80	13.65	-1	4,396	-0.02%
2021/04/29	3	14.42	4	14.41	14.25	-1	4,354	-0.02%
2021/04/27	0	0.00	10	14.75	14.50	-10	4,320	-0.23%
2021/04/26	3	14.48	0	0.00	14.40	3	4,278	0.07%
2021/04/22	1	14.30	2	14.00	14.00	-1	4,220	-0.02%
2021/04/21	2	14.65	0	0.00	14.55	2	4,150	0.05%
2021/04/20	1	14.80	0	0.00	14.85	1	4,164	0.02%
2021/04/19	7	14.90	0	0.00	15.10	7	4,136	0.17%
2021/04/15	0	0.00	2	14.00	14.05	-2	3,908	-0.05%
2021/04/14	0	0.00	1	13.80	14.00	-1	3,919	-0.03%
2021/04/13	1	14.60	0	0.00	14.15	1	3,905	0.03%
2021/04/12	1	14.10	1	14.10	14.70	0	3,861	0.00%
2021/04/09	0	14.60	7	14.34	14.15	-7	3,825	-0.18%
2021/04/08	2	14.58	0	0.00	14.40	2	3,830	0.05%
2021/04/07	0	0.00	35	14.50	14.75	-35	3,766	-0.93%
2021/04/06	0	0.00	3	13.65	13.65	-3	3,785	-0.08%
2021/04/01	0	0.00	32	13.65	13.60	-32	4,140	-0.77%
2021/03/31	1	13.85	10	13.90	13.80	-9	4,304	-0.21%
2021/03/30	0	0.00	22	13.81	13.80	-22	4,279	-0.51%
2021/03/29	22	13.85	1	14.10	13.90	21	4,259	0.49%
2021/03/26	0	0.00	1	13.10	13.95	-1	4,131	-0.02%
2021/03/25	0	0.00	4	13.10	13.05	-4	4,124	-0.10%
2021/03/24	5	13.16	1	13.15	13.35	4	4,184	0.10%
2021/03/23	44	13.60	10	13.15	13.10	34	4,180	0.81%
2021/03/22	14	14.05	42	14.01	14.10	-28	3,908	-0.72%
2021/03/19	20	12.69	13	12.73	12.85	7	3,546	0.20%
2021/03/18	23	12.34	0	0.00	12.30	23	3,497	0.66%
2021/03/17	0	0.00	1	12.20	12.50	-1	3,543	-0.03%
2021/03/15	5	11.50	0	0.00	11.55	5	3,916	0.13%
2021/03/12	10	11.55	0	0.00	11.45	10	4,020	0.25%
2021/03/11	1	11.45	0	0.00	11.45	1	4,040	0.02%
2021/03/10	1	11.35	0	0.00	11.30	1	4,058	0.02%
2021/03/04	0	0.00	3	11.87	11.80	-3	4,264	-0.07%
2021/03/03	1	11.65	0	0.00	11.80	1	4,298	0.02%
2021/02/25	0	0.00	11	12.04	12.00	-11	4,293	-0.26%
2021/02/24	1	12.25	1	11.95	11.90	0	4,303	0.00%
2021/02/19	1	11.85	0	0.00	11.95	1	4,272	0.02%
2021/02/17	2	11.20	13	11.20	11.25	-11	4,249	-0.26%
2021/02/04	0	0.00	2	11.50	11.35	-2	4,266	-0.05%
2021/02/03	0	0.00	3	11.38	11.50	-3	4,258	-0.07%
2021/01/28	0	0.00	10	11.90	11.85	-10	4,201	-0.24%
2021/01/26	4	11.95	0	0.00	11.80	4	4,159	0.10%
2021/01/20	2	11.25	0	0.00	11.05	2	4,009	0.05%
2021/01/18	0	0.00	2	12.00	11.90	-2	3,955	-0.05%
2021/01/15	20	11.90	0	0.00	11.80	20	3,974	0.50%
2021/01/14	0	0.00	6	12.38	12.30	-6	3,981	-0.15%
2021/01/13	2	13.00	0	0.00	12.70	2	3,945	0.05%
2021/01/11	1	12.05	0	0.00	12.15	1	3,791	0.03%
2021/01/08	2	11.80	0	0.00	11.90	2	3,764	0.05%
2021/01/07	0	0.00	19	11.90	12.05	-19	3,730	-0.51%
2021/01/06	12	12.05	1	12.40	11.90	11	3,686	0.30%
2021/01/05	14	12.77	0	0.00	12.65	14	3,585	0.39%
2021/01/04	5	13.15	0	0.00	13.10	5	3,512	0.14%
2020/12/31	2	13.10	23	13.09	13.20	-21	3,432	-0.61%
2020/12/30	3	12.90	8	13.00	12.90	-5	3,356	-0.15%
2020/12/29	13	13.26	0	0.00	13.20	13	3,275	0.40%
2020/12/28	30	13.03	33	13.20	13.55	-3	3,069	-0.10%
2020/12/25	16	12.35	1	12.35	12.35	15	2,664	0.56%
2020/12/24	1	11.35	0	0.00	11.25	1	2,433	0.04%
2020/12/22	3	11.58	0	0.00	11.25	3	2,390	0.13%
2020/12/21	0	0.00	1	11.95	11.95	-1	2,337	-0.04%
2020/12/18	16	11.97	5	12.06	11.85	11	2,268	0.48%
2020/12/17	2	11.60	26	11.74	11.70	-24	2,167	-1.11%
2020/12/15	1	11.30	46	11.33	11.20	-45	2,116	-2.13%
2020/12/14	0	0.00	3	11.65	11.65	-3	2,065	-0.15%
2020/12/11	9	11.39	5	11.57	11.40	4	2,005	0.20%
2020/12/10	19	11.63	5	11.75	12.00	14	1,874	0.75%
2020/12/09	5	11.04	0	0.00	11.85	5	1,612	0.31%
2020/12/08	0	0.00	7	10.29	10.80	-7	1,382	-0.51%
2020/12/07	1	9.89	0	0.00	9.97	1	1,281	0.08%
2020/12/04	10	10.00	0	0.00	9.98	10	1,260	0.79%
2020/12/03	13	10.00	21	10.10	9.95	-8	1,269	-0.63%
2020/12/02	14	10.05	0	0.00	10.20	14	1,232	1.14%
2020/12/01	4	9.77	0	0.00	9.94	4	1,124	0.36%
2020/11/30	24	9.78	0	0.00	9.83	24	1,095	2.19%
2020/11/27	3	9.61	0	0.00	9.64	3	1,048	0.29%
2020/11/26	1	9.48	0	0.00	9.49	1	1,008	0.10%
2020/11/25	3	9.44	0	0.00	9.45	3	1,009	0.30%
2020/11/24	2	9.44	0	0.00	9.44	2	1,004	0.20%
2020/11/23	0	0.00	4	9.54	9.50	-4	992	-0.40%
2020/11/16	4	9.18	4	9.19	9.12	0	922	0.00%
2020/11/13	0	0.00	11	9.03	9.35	-11	927	-1.19%
2020/11/06	0	0.00	2	8.95	8.99	-2	1,021	-0.20%
2020/11/04	1	8.90	0	0.00	8.91	1	1,029	0.10%
2020/11/02	2	8.79	0	0.00	8.80	2	1,044	0.19%
2020/10/29	0	0.00	5	8.90	8.89	-5	1,065	-0.47%
2020/10/27	2	9.05	0	0.00	9.01	2	1,080	0.19%
2020/10/22	6	9.14	0	0.00	9.42	6	1,115	0.54%
2020/10/19	1	8.83	0	0.00	8.85	1	1,078	0.09%
2020/10/15	5	8.92	0	0.00	8.91	5	1,086	0.46%
2020/10/14	4	8.91	0	0.00	8.91	4	1,086	0.37%
2020/10/05	0	0.00	2	9.05	8.95	-2	1,131	-0.18%
2020/09/25	0	0.00	20	9.00	8.95	-20	1,205	-1.66%
2020/09/23	10	9.26	0	0.00	9.21	10	1,223	0.82%
2020/09/22	10	9.46	0	0.00	9.34	10	1,302	0.77%
2020/09/18	0	0.00	10	9.48	9.45	-10	1,395	-0.72%
2020/09/10	0	0.00	3	9.47	9.47	-3	1,360	-0.22%
2020/09/09	0	0.00	1	9.54	9.52	-1	1,357	-0.07%
2020/09/08	1	9.52	0	0.00	9.43	1	1,351	0.07%
2020/08/21	2	9.12	10	9.12	9.14	-8	1,410	-0.57%
2020/08/20	10	9.11	15	9.10	9.00	-5	1,409	-0.35%
2020/08/19	5	9.60	0	0.00	9.44	5	1,387	0.36%
2020/08/18	26	9.71	3	9.72	9.72	23	1,366	1.68%
2020/08/04	1	9.33	0	0.00	9.29	1	1,313	0.08%
2020/07/30	0	0.00	1	9.73	9.65	-1	1,308	-0.08%
2020/07/29	3	8.88	0	0.00	9.60	3	1,267	0.24%
2020/07/27	0	0.00	23	9.20	9.17	-23	1,267	-1.81%
2020/07/23	1	9.46	0	0.00	9.45	1	1,325	0.08%
2020/07/16	2	9.64	0	0.00	9.63	2	1,338	0.15%
2020/07/14	2	9.75	0	0.00	9.72	2	1,417	0.14%
2020/07/08	0	0.00	2	10.20	10.20	-2	1,483	-0.13%
2020/07/07	2	10.10	0	0.00	10.10	2	1,465	0.14%
2020/07/02	2	10.20	0	0.00	10.15	2	1,448	0.14%
2020/06/02	0	0.00	1	9.54	9.54	-1	1,361	-0.07%
2020/05/20	0	0.00	17	9.96	9.89	-17	1,414	-1.20%
2020/05/05	0	0.00	1	10.10	9.90	-1	1,390	-0.07%
2020/05/04	1	9.89	0	0.00	9.90	1	1,394	0.07%
2020/04/30	1	10.20	0	0.00	10.15	1	1,400	0.07%
2020/04/21	0	0.00	2	9.62	9.60	-2	1,569	-0.13%
2020/04/20	0	0.00	3	9.90	9.82	-3	1,554	-0.19%
2020/04/17	1	9.99	2	9.75	9.81	-1	1,546	-0.06%
2020/04/16	7	9.86	0	0.00	9.86	7	1,494	0.47%
2020/04/09	1	8.17	0	0.00	8.20	1	1,432	0.07%
2020/03/25	1	7.15	0	0.00	7.02	1	1,413	0.07%
2020/02/26	1	10.25	0	0.00	10.35	1	1,544	0.06%
2020/02/18	0	0.00	2	10.80	10.85	-2	1,534	-0.13%
2020/02/17	1	10.85	0	0.00	10.85	1	1,550	0.06%
2020/02/04	1	10.45	0	0.00	10.80	1	1,701	0.06%
2020/01/30	1	11.25	0	0.00	11.40	1	1,648	0.06%
2020/01/15	1	12.25	0	0.00	12.20	1	1,450	0.07%
2020/01/07	2	12.10	0	0.00	11.95	2	1,468	0.14%
2019/12/31	1	12.20	0	0.00	12.20	1	1,690	0.06%
2019/12/25	1	12.20	0	0.00	12.10	1	1,661	0.06%
2019/12/16	0	0.00	1	12.20	12.20	-1	1,675	-0.06%
2019/12/13	1	12.05	0	0.00	12.00	1	1,666	0.06%
2019/12/05	0	0.00	5	12.45	12.50	-5	1,626	-0.31%
2019/11/28	5	12.85	0	0.00	12.60	5	1,649	0.30%
2019/11/25	0	0.00	5	12.50	12.65	-5	1,444	-0.35%
2019/11/06	0	0.00	5	12.70	13.00	-5	1,290	-0.39%
2019/10/18	0	0.00	1	12.30	12.60	-1	1,744	-0.06%
2019/10/01	0	0.00	10	11.70	11.70	-10	1,554	-0.64%
2019/09/11	0	0.00	3	12.45	12.40	-3	1,567	-0.19%
2019/09/10	0	0.00	1	12.40	12.40	-1	1,563	-0.06%
2019/09/09	0	0.00	3	12.40	12.50	-3	1,557	-0.19%
2019/09/05	0	0.00	4	12.49	12.50	-4	1,568	-0.25%
2019/09/04	8	12.57	0	0.00	12.70	8	1,545	0.52%
2019/09/03	2	12.10	0	0.00	12.00	2	1,499	0.13%
2019/09/02	0	0.00	1	11.95	12.15	-1	1,503	-0.07%
2019/08/26	0	0.00	3	11.70	11.70	-3	1,594	-0.19%
2019/07/25	1	13.30	4	13.15	13.15	-3	1,544	-0.19%
2019/07/24	5	13.50	0	0.00	13.60	5	1,482	0.34%
2019/07/23	0	0.00	3	12.97	13.20	-3	1,278	-0.23%
2019/07/18	0	0.00	4	11.95	11.85	-4	1,116	-0.36%
2019/07/15	4	12.08	0	0.00	12.20	4	1,094	0.37%
2019/07/12	2	12.05	0	0.00	12.00	2	1,089	0.18%
2019/07/04	1	11.95	0	0.00	12.00	1	1,197	0.08%
2019/06/28	1	11.90	0	0.00	11.90	1	1,322	0.08%
2019/06/19	2	11.85	0	0.00	11.85	2	1,656	0.12%
2019/06/10	0	0.00	2	12.30	12.15	-2	2,212	-0.09%
2019/05/29	0	0.00	1	11.45	12.10	-1	2,382	-0.04%
2019/05/22	0	0.00	2	11.25	11.10	-2	2,955	-0.07%
2019/05/13	1	11.30	5	11.45	11.30	-4	4,400	-0.09%
2019/05/08	6	11.65	0	0.00	11.65	6	4,487	0.13%
2019/05/02	6	11.95	5	12.00	12.10	1	4,588	0.02%
2019/04/29	2	11.80	0	0.00	11.75	2	4,624	0.04%
2019/04/25	1	12.30	0	0.00	12.30	1	4,622	0.02%
2019/04/22	2	12.95	0	0.00	12.90	2	4,647	0.04%
2019/04/19	11	12.98	0	0.00	13.00	11	4,687	0.23%
2019/04/16	0	13.40	0	0.00	13.25	0	4,915	0.00%
2019/04/15	0	0.00	2	13.25	13.40	-2	4,931	-0.04%
2019/04/12	0	0.00	2	13.05	13.00	-2	4,927	-0.04%
2019/04/11	0	0.00	2	13.30	13.15	-2	4,925	-0.04%
2019/04/03	0	0.00	1	13.40	13.35	-1	4,850	-0.02%
2019/04/01	2	13.70	0	0.00	13.55	2	4,882	0.04%
2019/03/27	2	13.40	20	13.40	13.40	-18	4,819	-0.37%
2019/03/25	3	13.22	0	0.00	13.05	3	4,727	0.06%
2019/03/22	6	13.80	3	13.85	13.70	3	4,668	0.06%
2019/03/21	5	13.93	0	0.00	13.85	5	4,603	0.11%
2019/03/20	0	0.00	4	14.15	13.90	-4	4,620	-0.09%
2019/03/18	2	13.73	0	0.00	13.65	2	4,521	0.04%
2019/03/14	0	13.65	0	0.00	13.55	0	4,478	0.00%
2019/03/13	7	13.94	0	0.00	13.55	7	4,484	0.16%
2019/03/12	0	0.00	1	13.70	13.85	-1	4,278	-0.02%
2019/03/05	0	0.00	1	13.70	13.60	-1	4,592	-0.02%
2019/02/27	0	0.00	1	13.65	13.40	-1	4,559	-0.02%
2019/02/25	1	13.70	0	0.00	13.75	1	4,624	0.02%
2019/02/22	2	13.90	6	13.95	13.90	-4	4,631	-0.09%
2019/02/21	34	14.30	5	14.36	14.20	29	4,791	0.61%
2019/02/19	1	13.55	0	0.00	13.40	1	4,383	0.02%
2019/02/18	5	13.49	0	0.00	13.30	5	4,282	0.12%
2019/02/15	7	13.49	21	13.31	13.50	-14	4,257	-0.33%
2019/02/14	12	13.28	2	13.15	13.30	10	3,899	0.26%
2019/01/18	5	11.80	0	0.00	11.85	5	3,631	0.14%
2019/01/15	0	0.00	1	12.00	12.00	-1	3,741	-0.03%
2019/01/10	1	12.30	0	0.00	12.15	1	3,805	0.03%
2019/01/09	5	12.20	1	11.95	12.10	4	3,700	0.11%
2019/01/08	1	11.95	0	0.00	11.95	1	3,617	0.03%
2019/01/03	0	0.00	4	11.50	11.30	-4	3,719	-0.11%
2018/12/25	1	11.40	1	11.25	11.15	0	3,873	0.00%
2018/12/22	1	11.00	0	0.00	11.05	1	4,167	0.02%
2018/12/21	1	11.15	0	0.00	11.25	1	4,641	0.02%
2018/12/19	1	11.50	1	11.45	11.45	0	4,823	0.00%
2018/12/18	0	0.00	1	11.55	11.45	-1	4,927	-0.02%
2018/12/17	1	11.75	0	0.00	11.65	1	4,962	0.02%
2018/12/13	1	11.95	2	12.00	11.90	-1	4,992	-0.02%
2018/12/12	2	11.88	2	11.85	11.90	0	4,985	0.00%
2018/12/11	3	11.70	3	11.67	11.50	0	4,952	0.00%
2018/12/07	1	11.75	0	0.00	11.80	1	5,337	0.02%
2018/12/06	2	11.70	0	0.00	11.45	2	5,373	0.04%
2018/12/04	0	0.00	1	12.45	12.45	-1	5,557	-0.02%
2018/12/03	1	12.45	0	0.00	12.45	1	5,681	0.02%
2018/11/30	1	12.25	0	0.00	12.10	1	5,737	0.02%
2018/11/26	1	11.70	1	11.65	11.60	0	5,495	0.00%
2018/11/23	1	11.80	1	11.75	11.60	0	5,515	0.00%
2018/11/22	1	12.15	1	12.15	11.70	0	5,509	0.00%
2018/11/12	1	10.80	0	0.00	10.75	1	5,819	0.02%
2018/11/06	6	11.13	0	0.00	11.00	6	7,162	0.08%
2018/10/19	1	11.10	0	0.00	11.15	1	7,666	0.01%
2018/10/12	0	0.00	1	10.60	11.40	-1	7,700	-0.01%
2018/10/05	1	13.05	8	13.04	12.85	-7	7,612	-0.09%
2018/10/04	3	13.95	0	0.00	13.75	3	7,692	0.04%
2018/09/28	18	14.55	0	0.00	14.75	18	7,659	0.24%
2018/09/14	1	13.60	20	13.70	13.85	-19	7,143	-0.27%
2018/09/12	20	12.40	1	12.25	12.60	19	6,890	0.28%
2018/09/10	1	12.00	0	0.00	12.00	1	7,069	0.01%
2018/08/28	0	0.00	1	15.40	15.25	-1	8,573	-0.01%
2018/08/27	0	0.00	1	15.45	15.40	-1	8,625	-0.01%
2018/08/23	0	0.00	1	15.30	15.25	-1	8,753	-0.01%
2018/08/22	1	15.70	0	0.00	15.60	1	8,874	0.01%
2018/08/17	0	0.00	100	15.30	15.30	-100	9,062	-1.10%
2018/08/13	100	15.45	1	15.10	15.50	99	9,031	1.10%
2018/08/10	1	15.15	5	15.03	15.25	-4	8,692	-0.05%
2018/08/09	1	14.15	1	14.15	14.55	0	8,364	0.00%
2018/08/08	1	14.35	1	14.65	14.35	0	8,377	0.00%
2018/08/07	1	14.30	0	0.00	14.60	1	8,412	0.01%
2018/08/02	1	14.95	0	0.00	14.65	1	8,586	0.01%
2018/08/01	2	15.10	0	0.00	15.10	2	8,814	0.02%
2018/07/31	1	14.60	0	0.00	14.50	1	8,818	0.01%
2018/07/26	0	0.00	15	14.60	14.45	-15	8,972	-0.17%
2018/07/25	15	14.45	0	0.00	14.50	15	9,023	0.17%
2018/07/19	0	0.00	7	14.64	14.65	-7	9,266	-0.08%
2018/07/17	5	14.52	0	0.00	14.40	5	9,437	0.05%
2018/07/16	11	15.00	10	14.90	14.90	1	9,511	0.01%
2018/07/06	0	0.00	20	15.00	15.35	-20	10,175	-0.20%
2018/07/03	2	16.20	0	0.00	16.05	2	10,391	0.02%
2018/06/27	0	0.00	1	16.70	16.50	-1	10,866	-0.01%
2018/06/21	20	17.83	0	0.00	17.65	20	10,960	0.18%
2018/06/19	0	0.00	1	19.00	18.35	-1	11,059	-0.01%
2018/06/12	2	18.40	1	18.75	18.25	1	10,901	0.01%
2018/06/11	6	19.33	9	19.20	18.95	-3	11,008	-0.03%
2018/06/08	1	19.05	20	19.00	19.10	-19	10,514	-0.18%
2018/06/06	0	0.00	1	18.50	18.20	-1	10,180	-0.01%
2018/06/05	0	0.00	5	18.12	17.85	-5	10,018	-0.05%
2018/06/04	4	18.15	9	18.13	17.90	-5	10,002	-0.05%
2018/06/01	0	0.00	2	17.70	17.85	-2	10,038	-0.02%
2018/05/31	0	0.00	17	17.80	17.50	-17	10,315	-0.16%
2018/05/29	2	18.13	0	0.00	17.85	2	10,147	0.02%
2018/05/28	2	17.93	4	17.90	18.00	-2	10,069	-0.02%
2018/05/25	0	0.00	33	18.58	18.10	-33	10,085	-0.33%
2018/05/24	56	17.93	11	17.95	17.75	45	9,745	0.46%
2018/05/23	4	17.35	10	17.80	17.30	-6	9,606	-0.06%
2018/05/22	13	16.47	0	0.00	17.80	13	9,825	0.13%
2018/05/16	0	0.00	60	15.95	15.85	-60	9,950	-0.60%
2018/05/14	0	0.00	2	16.70	16.55	-2	10,497	-0.02%
2018/05/11	2	16.60	6	16.25	16.25	-4	10,575	-0.04%
2018/05/09	40	16.61	40	16.45	16.45	0	10,885	0.00%
2018/05/08	10	16.35	0	0.00	16.35	10	10,992	0.09%
2018/05/03	1	15.95	1	16.00	15.90	0	12,251	0.00%
2018/04/30	73	16.06	13	16.10	15.90	60	12,346	0.49%
2018/04/26	5	15.63	3	15.77	15.30	2	12,713	0.02%
2018/04/25	4	15.99	9	16.09	16.30	-5	12,815	-0.04%
2018/04/24	3	16.20	5	15.95	15.85	-2	13,156	-0.02%
2018/04/20	2	17.70	0	0.00	17.55	2	15,679	0.01%
2018/04/19	3	17.70	0	0.00	17.70	3	15,685	0.02%
2018/04/17	0	0.00	80	18.05	17.55	-80	16,022	-0.50%
2018/04/16	4	18.30	0	0.00	18.30	4	16,093	0.02%
2018/04/13	0	0.00	3	18.70	18.15	-3	16,227	-0.02%
2018/04/12	17	19.39	3	18.80	18.50	14	16,365	0.09%
2018/04/11	66	17.95	9	17.98	18.60	57	15,701	0.36%
2018/04/09	2	16.65	1	17.20	16.55	1	15,993	0.01%
2018/03/31	8	16.65	0	0.00	16.55	8	17,177	0.05%
2018/03/30	2	17.20	0	0.00	17.10	2	17,208	0.01%
2018/03/29	0	0.00	30	17.70	17.75	-30	17,274	-0.17%
2018/03/23	7	17.59	0	0.00	17.60	7	19,248	0.04%
2018/03/22	3	18.25	30	18.55	18.15	-27	20,224	-0.13%
2018/03/20	23	19.17	1	19.00	18.90	22	22,813	0.10%
2018/03/19	0	0.00	40	18.95	18.95	-40	22,827	-0.18%
2018/03/16	0	0.00	1	19.60	19.25	-1	22,807	0.00%
2018/03/15	31	19.45	6	19.40	19.30	25	22,687	0.11%
2018/03/14	0	0.00	1	19.05	18.90	-1	22,511	0.00%
2018/03/13	21	19.29	6	19.05	19.05	15	22,560	0.07%
2018/03/12	30	19.30	30	18.85	18.85	0	22,635	0.00%
2018/03/09	60	19.35	30	19.00	19.00	30	22,794	0.13%
2018/03/07	4	19.26	60	18.87	18.85	-56	23,098	-0.24%
2018/03/06	6	19.65	0	0.00	19.50	6	23,089	0.03%
2018/03/05	0	0.00	3	19.10	19.00	-3	24,155	-0.01%
2018/03/02	5	19.16	5	19.15	19.05	0	26,818	0.00%
2018/02/27	0	0.00	2	19.55	19.20	-2	28,890	-0.01%
2018/02/26	15	19.10	40	18.95	18.95	-25	30,922	-0.08%
2018/02/23	4	19.45	42	19.18	19.25	-38	32,310	-0.12%
2018/02/22	43	19.27	36	19.13	19.35	7	32,584	0.02%
2018/02/21	30	18.06	26	18.12	18.45	4	32,760	0.01%
2018/02/12	6	17.19	6	17.48	17.45	0	32,731	0.00%
2018/02/09	36	17.13	1	16.60	17.25	35	32,766	0.11%
2018/02/08	0	0.00	18	18.47	17.75	-18	32,672	-0.06%
2018/02/07	10	19.00	16	19.14	18.90	-6	32,557	-0.02%
2018/02/06	31	19.54	35	19.00	18.85	-4	32,463	-0.01%
2018/02/05	5	20.92	0	0.00	20.90	5	32,221	0.02%
2018/02/02	25	21.50	26	21.74	21.50	-1	32,371	0.00%
2018/02/01	45	21.88	25	22.22	21.40	20	32,749	0.06%
2018/01/31	15	21.30	16	21.91	21.65	-1	34,120	0.00%
2018/01/30	74	22.06	53	21.85	21.60	21	36,388	0.06%
2018/01/29	5	21.30	21	20.68	21.20	-16	37,916	-0.04%
2018/01/26	20	20.57	0	0.00	20.35	20	37,889	0.05%
2018/01/25	16	20.81	37	20.57	20.30	-21	39,433	-0.05%
2018/01/24	20	20.91	0	0.00	20.90	20	39,723	0.05%
2018/01/23	5	21.27	25	21.25	20.65	-20	39,770	-0.05%
2018/01/22	34	20.70	0	0.00	20.50	34	39,783	0.09%
2018/01/19	0	0.00	61	21.09	21.00	-61	40,304	-0.15%
2018/01/18	93	21.44	84	21.60	20.90	9	40,401	0.02%
2018/01/17	71	22.14	25	22.21	21.85	46	40,078	0.11%
2018/01/16	27	21.09	0	0.00	21.85	27	38,351	0.07%
2018/01/12	50	20.40	1	20.20	19.90	49	37,450	0.13%
2018/01/10	1	19.60	0	0.00	19.50	1	37,260	0.00%
2018/01/09	11	19.56	14	19.69	19.55	-3	37,265	-0.01%
2018/01/08	4	20.10	140	19.95	19.95	-136	37,090	-0.37%	大賣/鉅額交易
2018/01/05	2	20.80	0	0.00	20.75	2	36,890	0.01%
2018/01/04	2	20.80	0	0.00	20.90	2	36,732	0.01%
2018/01/03	25	20.86	26	20.97	20.85	-1	36,515	0.00%
2018/01/02	0	0.00	10	20.40	20.35	-10	36,121	-0.03%