輔信 (2405)-新百王券商分點個股進出

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
18.70
漲跌
▲0.60
漲幅
+3.31%
成交量
5,504張
產業
上市電腦週邊類股
261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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/04/17	1	18.70	2	18.50	18.70	-1	12,082	-0.01%
2024/04/16	13	18.24	48	18.00	18.10	-35	12,067	-0.29%
2024/04/15	50	19.36	75	19.57	19.20	-25	11,977	-0.21%
2024/04/12	79	19.95	7	19.90	19.95	72	11,939	0.60%
2024/04/11	1	19.35	7	19.39	19.50	-6	11,835	-0.05%
2024/04/10	17	19.76	6	19.60	19.60	11	11,896	0.09%
2024/04/09	0	0.00	3	19.27	19.20	-3	11,990	-0.03%
2024/04/08	28	19.53	27	19.60	19.10	1	12,006	0.01%
2024/04/03	3	18.92	0	0.00	18.85	3	11,959	0.03%
2024/04/02	0	0.00	2	19.25	19.15	-2	12,401	-0.02%
2024/04/01	0	0.00	2	19.40	19.25	-2	13,872	-0.01%
2024/03/29	2	19.10	0	0.00	19.10	2	15,061	0.01%
2024/03/28	10	19.35	20	19.38	19.20	-10	15,340	-0.07%
2024/03/27	50	19.66	42	19.70	19.35	8	15,290	0.05%
2024/03/26	1	18.80	2	18.90	18.70	-1	15,017	-0.01%
2024/03/25	3	19.12	1	19.25	19.20	2	14,966	0.01%
2024/03/22	12	19.14	25	19.08	19.00	-13	14,960	-0.09%
2024/03/21	54	19.88	23	19.27	19.40	31	14,837	0.21%
2024/03/20	16	19.72	80	20.12	20.40	-64	14,056	-0.46%
2024/03/19	30	18.65	0	18.70	18.55	30	13,657	0.22%
2024/03/14	8	18.25	0	0.00	18.25	8	13,739	0.06%
2024/03/13	7	18.56	1	18.40	18.50	6	14,020	0.04%
2024/03/11	10	18.88	5	19.10	18.85	5	14,037	0.04%
2024/03/08	11	18.45	16	18.50	18.50	-5	14,043	-0.04%
2024/03/07	2	19.33	14.1	19.12	19.05	-12.1	14,091	-0.09%
2024/03/06	20	19.96	0	0.00	19.90	20	14,414	0.14%
2024/03/05	10	19.74	54	19.61	19.85	-44	14,325	-0.31%
2024/03/04	57	20.38	21	20.39	20.15	36	14,294	0.25%
2024/03/01	17	20.04	0	0.00	20.05	17	14,364	0.12%
2024/02/29	4.1	20.43	3	20.58	20.45	1.1	14,458	0.01%
2024/02/27	15	20.65	2	20.48	20.50	13	14,422	0.09%
2024/02/26	119	21.15	107	20.87	21.10	12	14,292	0.08%	大買/大賣/
2024/02/23	101	20.58	86	20.64	20.55	15	14,304	0.10%	大買/
2024/02/22	12	19.53	11	19.51	19.30	1	14,664	0.01%
2024/02/21	52	19.01	10	19.10	19.15	42	14,812	0.28%
2024/02/20	116	19.49	148	19.42	18.80	-32	14,974	-0.21%	大買/大賣/
2024/02/19	33	19.47	33	19.60	19.10	0	13,972	0.00%
2024/02/16	13	18.45	45	19.12	18.80	-32	13,595	-0.24%
2024/02/15	0	0.00	41	17.95	18.15	-41	13,208	-0.31%
2024/02/05	30	16.98	0	0.00	16.90	30	12,984	0.23%
2024/02/02	4	17.28	0	0.00	17.15	4	12,984	0.03%
2024/02/01	1	17.15	0	0.00	17.10	1	13,003	0.01%
2024/01/31	4	17.24	0	0.00	17.10	4	13,022	0.03%
2024/01/30	7	17.34	0	0.00	17.35	7	13,018	0.05%
2024/01/26	2	17.53	3	17.70	17.45	-1	13,029	-0.01%
2024/01/25	4	17.50	2	17.55	17.55	2	13,033	0.02%
2024/01/24	12	18.04	8	17.70	17.80	4	13,078	0.03%
2024/01/23	28	17.94	6	17.90	17.90	22	13,110	0.17%
2024/01/22	5	17.80	10	17.86	17.80	-5	13,204	-0.04%
2024/01/19	6	17.30	0	0.00	17.30	6	13,170	0.05%
2024/01/18	14	17.74	9	17.72	17.40	5	13,357	0.04%
2024/01/17	1	17.40	0	0.00	17.45	1	13,803	0.01%
2024/01/16	34	18.17	31	18.31	17.85	3	14,075	0.02%
2024/01/15	2	17.73	1	17.95	17.95	1	13,580	0.01%
2024/01/12	1	17.20	0	0.00	17.15	1	13,488	0.01%
2024/01/11	4	17.70	6	17.51	17.55	-2	13,436	-0.01%
2024/01/08	12	18.04	13	18.00	17.80	-1	13,353	-0.01%
2024/01/05	5	17.85	5	18.00	17.85	0	13,374	0.00%
2024/01/04	5	17.85	5	18.25	17.75	0	13,373	0.00%
2024/01/03	35	18.14	7	17.99	18.20	28	13,360	0.21%
2024/01/02	6	18.20	6	18.10	18.05	0	13,194	0.00%
2023/12/29	15	18.34	8	18.20	18.15	7	13,213	0.05%
2023/12/28	34	18.62	37	18.44	18.30	-3	13,146	-0.02%
2023/12/27	95	19.39	86.2	19.46	19.05	8.8	12,781	0.07%
2023/12/26	62.2	18.20	125	18.68	19.15	-62.8	11,542	-0.54%	大賣/
2023/12/25	18	17.40	25	17.43	17.65	-7	10,445	-0.07%
2023/12/20	0	0.00	1	16.70	16.70	-1	10,333	-0.01%
2023/12/19	1	16.75	43	16.50	16.45	-42	10,377	-0.40%
2023/12/18	1	16.85	0	0.00	16.80	1	10,380	0.01%
2023/12/15	5	16.95	0	0.00	16.90	5	10,494	0.05%
2023/12/14	3	17.25	1	17.20	17.10	2	10,539	0.02%
2023/12/13	110	17.82	67	17.83	17.65	43	10,516	0.41%	大買/
2023/12/12	21	17.67	25	17.68	17.60	-4	10,777	-0.04%
2023/12/08	8	17.80	8	17.61	17.80	0	11,010	0.00%
2023/12/07	7	17.20	16	16.87	17.15	-9	11,079	-0.08%
2023/12/06	0	0.00	2	17.00	16.90	-2	11,840	-0.02%
2023/12/05	7	17.03	0	0.00	16.90	7	12,148	0.06%
2023/12/04	18	17.25	5	17.46	17.20	13	12,084	0.11%
2023/12/01	25	18.18	30	18.06	17.95	-5	11,897	-0.04%
2023/11/30	1	17.85	5	17.67	17.45	-4	11,403	-0.04%
2023/11/29	38	17.50	50	17.65	17.60	-12	11,334	-0.11%
2023/11/28	9	17.22	6	17.26	17.25	3	11,194	0.03%
2023/11/27	107	17.45	93	17.63	17.30	14	11,000	0.13%	大買/
2023/11/24	34	17.30	27	17.37	17.50	7	10,764	0.07%
2023/11/22	62	18.12	79.1	18.26	17.90	-17.1	10,301	-0.17%
2023/11/21	40	18.13	62	18.07	18.05	-22	9,476	-0.23%
2023/11/20	30.1	16.90	14	16.96	16.90	16.1	8,487	0.19%
2023/11/17	60	16.06	60	16.44	16.55	0	8,165	0.00%
2023/11/15	1	15.30	0	0.00	15.25	1	7,844	0.01%
2023/11/08	0	0.00	56	16.24	16.00	-56	7,874	-0.71%
2023/11/07	65	16.47	65	16.31	16.35	0	7,897	0.00%
2023/11/06	31	16.12	14	16.13	16.15	17	7,935	0.21%
2023/11/03	37	15.86	1	15.80	15.90	36	7,937	0.45%
2023/11/02	1	15.75	0	0.00	15.80	1	7,987	0.01%
2023/11/01	1	15.75	51	15.67	15.55	-50	8,008	-0.62%
2023/10/30	1	16.25	6	16.38	16.50	-5	8,010	-0.06%
2023/10/27	20	16.16	3	16.40	16.15	17	7,968	0.21%
2023/10/26	34	16.58	0	0.00	16.25	34	8,143	0.42%
2023/10/25	98	16.78	178.5	16.89	16.65	-80.5	8,187	-0.98%	大賣/
2023/10/24	18	16.26	18	16.55	16.75	0	8,231	0.00%
2023/10/23	10	15.15	10	15.25	15.25	0	9,056	0.00%
2023/10/19	0	0.00	1	14.95	14.90	-1	9,702	-0.01%
2023/10/18	1	15.05	0	0.00	14.90	1	10,122	0.01%
2023/10/17	0	0.00	2	15.60	15.35	-2	10,918	-0.02%
2023/10/16	2	15.33	5	15.30	15.40	-3	11,423	-0.03%
2023/10/13	8	15.93	0	0.00	15.75	8	11,534	0.07%
2023/10/12	0	0.00	4	16.20	16.20	-4	11,490	-0.03%
2023/10/11	18	16.07	31	16.18	16.00	-13	11,465	-0.11%
2023/10/06	0	0.00	5	16.64	16.65	-5	11,430	-0.04%
2023/10/05	108	16.56	160	16.45	16.35	-52	11,382	-0.46%	大買/大賣/
2023/10/04	149	16.41	0	0.00	16.45	149	11,314	1.32%	大買/鉅額交易
2023/10/03	11	16.50	3	16.50	16.25	8	11,322	0.07%
2023/10/02	15	16.62	16	16.69	16.65	-1	11,301	-0.01%
2023/09/28	0	0.00	2	16.23	16.25	-2	11,102	-0.02%
2023/09/27	0	0.00	6	16.15	15.90	-6	11,050	-0.05%
2023/09/26	41	16.11	40	15.81	15.80	1	11,060	0.01%
2023/09/22	0	0.00	1	15.75	16.05	-1	11,063	-0.01%
2023/09/21	0	15.50	0	0.00	15.60	0	11,061	0.00%
2023/09/20	3	15.82	6	15.68	15.75	-3	11,230	-0.03%
2023/09/19	15	16.03	11	16.05	16.00	4	11,290	0.04%
2023/09/15	45	16.31	36	16.29	16.25	9	11,741	0.08%
2023/09/14	17	15.82	23	15.82	15.70	-6	11,824	-0.05%
2023/09/13	10	15.64	51	15.60	15.65	-41	11,935	-0.34%
2023/09/12	5	15.79	8	15.79	15.60	-3	12,010	-0.02%
2023/09/11	111	16.26	74	16.00	16.05	37	11,731	0.32%	大買/
2023/09/08	15	15.09	13	14.98	15.15	2	11,132	0.02%
2023/09/06	1	14.20	0	0.00	14.05	1	10,774	0.01%
2023/08/31	3	13.90	0	0.00	14.00	3	10,696	0.03%
2023/08/28	1	14.15	0	0.00	14.20	1	10,651	0.01%
2023/08/24	0	0.00	2	15.20	14.90	-2	10,582	-0.02%
2023/08/23	2	14.75	3	14.80	14.70	-1	10,555	-0.01%
2023/08/22	4	14.80	0	0.00	14.65	4	10,533	0.04%
2023/08/18	0	0.00	2	14.58	14.55	-2	10,477	-0.02%
2023/08/17	2	14.95	5	14.90	14.95	-3	10,451	-0.03%
2023/08/14	3	14.15	0	0.00	14.20	3	10,341	0.03%
2023/08/11	2	14.68	0	0.00	14.50	2	10,290	0.02%
2023/08/10	6	14.80	0	0.00	14.80	6	10,203	0.06%
2023/08/09	0	0.00	5	14.97	14.90	-5	10,106	-0.05%
2023/08/08	23	15.30	23	15.19	15.20	0	10,048	0.00%
2023/08/07	1	15.35	8	15.19	15.25	-7	9,989	-0.07%
2023/08/04	3	15.20	5	15.29	15.15	-2	9,921	-0.02%
2023/08/02	10	15.06	0	0.00	15.05	10	9,869	0.10%
2023/08/01	19	15.61	1	15.50	15.50	18	9,718	0.19%
2023/07/31	66	16.06	63	15.84	15.65	3	9,589	0.03%
2023/07/28	23	16.08	11	16.28	16.10	12	9,302	0.13%
2023/07/27	16	17.71	18	17.49	16.95	-2	8,969	-0.02%
2023/07/26	24	17.03	29.5	17.38	17.10	-5.5	8,348	-0.07%
2023/07/25	8	15.81	18	16.42	16.65	-10	7,099	-0.14%
2023/07/24	32	15.55	36	15.57	15.35	-4	6,678	-0.06%
2023/07/21	32	15.37	23	15.59	15.00	9	6,374	0.14%
2023/07/20	94	15.82	83	15.81	16.15	11	5,937	0.19%
2023/07/19	6	14.87	13	14.96	15.25	-7	5,092	-0.14%
2023/07/18	1	14.15	2	14.50	13.90	-1	4,587	-0.02%
2023/07/17	6	13.65	3	13.40	13.65	3	4,471	0.07%
2023/07/10	5	13.59	3	13.60	13.55	2	4,412	0.05%
2023/07/06	10	14.65	10	14.75	14.75	0	4,227	0.00%
2023/07/05	0	0.00	35	14.94	14.80	-35	4,162	-0.84%
2023/07/04	5	14.44	3.1	14.73	14.60	1.9	4,074	0.05%
2023/07/03	19.1	14.78	0	0.00	14.70	19.1	3,975	0.48%
2023/06/30	0	0.00	4	14.65	14.70	-4	3,856	-0.10%
2023/06/29	0	0.00	1	15.00	14.75	-1	3,814	-0.03%
2023/06/28	22	15.13	52	14.97	14.75	-30	3,729	-0.80%
2023/06/27	43	14.66	20	14.60	14.85	23	3,509	0.66%
2023/06/26	12	14.49	13	14.65	14.45	-1	3,315	-0.03%
2023/06/21	49	15.03	49	15.09	15.20	0	3,031	0.00%
2023/06/20	25	15.25	32	15.11	15.05	-7	2,650	-0.26%
2023/06/19	14	14.63	53	14.75	14.55	-39	2,214	-1.76%
2023/06/16	66	14.29	51	14.34	14.25	15	1,927	0.78%
2023/06/15	11	13.58	31	13.53	13.55	-20	1,636	-1.22%
2023/06/14	71	13.74	52	13.76	13.90	19	1,510	1.26%
2023/06/13	0	0.00	1	12.85	12.85	-1	1,241	-0.08%
2023/06/09	0	0.00	1	12.75	12.70	-1	1,222	-0.08%
2023/06/08	1	12.70	0	0.00	12.60	1	1,237	0.08%
2023/06/05	7	12.85	0	0.00	12.85	7	1,288	0.54%
2023/05/30	2	12.55	0	0.00	12.50	2	1,478	0.14%
2023/05/26	0.1	12.45	0	0.00	12.25	0.1	1,463	0.01%
2023/05/25	0.1	12.55	0	0.00	12.45	0.1	1,472	0.01%
2023/05/24	0	0.00	5	12.55	12.55	-5	1,485	-0.34%
2023/05/22	2	12.15	0	0.00	12.15	2	1,498	0.13%
2023/05/18	1	12.05	0	0.00	12.10	1	1,515	0.07%
2023/05/10	2	12.30	0	0.00	12.25	2	1,846	0.11%
2023/05/09	1	12.50	0	0.00	12.35	1	1,844	0.05%
2023/05/08	2	12.70	0	0.00	12.70	2	1,842	0.11%
2023/04/28	0	0.00	3	12.75	12.65	-3	1,895	-0.16%
2023/04/27	2	12.33	2	12.45	12.35	0	1,881	0.00%
2023/04/26	1	12.25	0	0.00	12.40	1	1,884	0.05%
2023/04/25	3	12.43	0	0.00	12.30	3	1,891	0.16%
2023/04/24	0	0.00	3	12.60	12.65	-3	1,912	-0.16%
2023/04/21	1	12.90	0	0.00	12.60	1	1,912	0.05%
2023/04/20	18	13.28	0	13.05	12.85	18	1,883	0.96%
2023/04/19	2	13.15	17	13.44	13.25	-15	1,830	-0.82%
2023/04/18	2	13.10	1	13.15	13.00	1	1,753	0.06%
2023/04/14	1	12.85	0	0.00	12.80	1	1,685	0.06%
2023/04/12	0	12.75	0	0.00	12.75	0	1,621	0.00%
2023/04/11	0	12.40	0	0.00	12.50	0	1,595	0.00%
2023/04/10	0	0.00	6	12.15	12.25	-6	1,593	-0.38%
2023/04/07	1	12.20	0	0.00	12.15	1	1,589	0.06%
2023/03/24	0	12.50	0	0.00	12.40	0	1,623	0.00%
2023/03/21	0	12.80	0	0.00	12.30	0	1,624	0.00%
2023/03/20	0	12.95	0	12.85	12.15	0	1,621	0.00%
2023/03/16	0	0.00	5	11.95	11.95	-5	1,625	-0.31%
2023/03/10	7	12.64	28	12.65	12.60	-21	1,744	-1.20%
2023/03/08	20	12.95	20	12.85	13.05	0	1,785	0.00%
2023/03/07	28	13.18	41	13.30	13.15	-13	1,768	-0.73%
2023/03/06	8	12.76	0	0.00	12.90	8	1,623	0.49%
2023/03/03	1	12.65	0	0.00	12.65	1	1,605	0.06%
2023/02/22	2	12.65	0	0.00	12.70	2	1,630	0.12%
2023/02/17	0	0.00	12	12.85	12.80	-12	1,651	-0.73%
2023/02/16	0	0.00	2	12.75	12.75	-2	1,678	-0.12%
2023/02/15	1	12.50	0	0.00	12.55	1	1,709	0.06%
2023/02/14	8	13.00	0	0.00	12.80	8	1,711	0.47%
2023/02/13	0	0.00	1	13.00	12.90	-1	1,659	-0.06%
2023/02/10	2	12.70	27	12.74	12.70	-25	1,692	-1.48%
2023/02/09	0	0.00	1	12.35	12.25	-1	1,856	-0.05%
2023/02/08	0	0.00	1	12.45	12.45	-1	1,888	-0.05%
2023/02/02	0	0.00	10	12.40	12.40	-10	1,855	-0.54%
2023/02/01	2	12.05	0	0.00	12.05	2	1,839	0.11%
2023/01/12	5	12.00	5	12.05	11.95	0	1,858	0.00%
2023/01/09	0	0.00	1	11.80	11.80	-1	1,866	-0.05%
2023/01/03	1	11.75	0	0.00	11.75	1	1,993	0.05%
2022/12/28	10	11.70	0	0.00	11.55	10	2,300	0.43%
2022/12/22	13	11.85	0	0.00	11.75	13	2,439	0.53%
2022/12/07	27	12.56	60	12.60	12.60	-33	2,876	-1.15%
2022/12/06	1	12.85	0	0.00	12.75	1	2,908	0.03%
2022/12/05	60	13.25	0	0.00	13.25	60	2,930	2.05%
2022/12/01	0	0.00	8	13.15	13.15	-8	3,060	-0.26%
2022/11/30	9	13.06	0	0.00	13.10	9	3,168	0.28%
2022/11/21	1	12.65	0	0.00	12.65	1	5,308	0.02%
2022/11/17	0	0.00	25	12.87	12.85	-25	6,705	-0.37%
2022/11/15	20	12.75	12	12.80	12.80	8	6,915	0.12%
2022/11/10	0	0.00	25	12.85	12.80	-25	7,024	-0.36%
2022/11/09	36	13.00	0	0.00	12.85	36	7,213	0.50%
2022/11/08	19	13.07	5	13.09	13.00	14	7,223	0.19%
2022/11/07	11	12.50	6	12.42	12.40	5	7,105	0.07%
2022/11/04	1	12.10	0	0.00	12.10	1	6,951	0.01%
2022/11/03	1	11.75	0	0.00	11.85	1	6,989	0.01%
2022/11/02	0	0.00	1	11.75	11.75	-1	7,026	-0.01%
2022/11/01	0	0.00	1	11.55	11.65	-1	7,118	-0.01%
2022/10/28	1	11.35	0	0.00	11.20	1	7,208	0.01%
2022/10/24	2	11.50	0	0.00	11.40	2	7,424	0.03%
2022/10/13	11	11.58	0	0.00	11.55	11	7,816	0.14%
2022/10/11	10	12.45	0	0.00	12.40	10	7,831	0.13%
2022/10/07	20	12.95	23	13.04	12.95	-3	7,911	-0.04%
2022/09/28	2	12.60	0	0.00	12.10	2	7,871	0.03%
2022/09/26	0	0.00	26	12.65	12.65	-26	7,826	-0.33%
2022/09/23	2	13.40	1	13.60	13.40	1	7,802	0.01%
2022/09/22	2	13.50	2	14.05	13.95	0	7,778	0.00%
2022/09/21	26	13.80	100	13.83	13.80	-74	7,875	-0.94%
2022/09/20	2	13.90	1	14.10	14.10	1	7,935	0.01%
2022/09/19	1	13.95	1	13.80	13.80	0	7,961	0.00%
2022/09/16	5	13.96	0	0.00	13.90	5	7,956	0.06%
2022/09/15	1	14.65	1	14.40	14.30	0	7,954	0.00%
2022/09/14	4	14.20	0	0.00	14.30	4	7,930	0.05%
2022/09/12	0	0.00	7	14.62	14.55	-7	7,918	-0.09%
2022/09/08	8	14.88	0	0.00	15.00	8	7,853	0.10%
2022/09/06	2	14.90	101	14.79	14.60	-99	7,763	-1.28%	大賣/
2022/09/05	1	15.30	0	0.00	15.30	1	7,670	0.01%
2022/09/02	116	16.16	6	16.22	15.85	110	7,605	1.45%	大買/鉅額交易
2022/09/01	5	15.88	4	15.91	15.50	1	7,048	0.01%
2022/08/31	1	15.90	1	15.85	15.90	0	6,894	0.00%
2022/08/30	3	15.93	26	15.96	16.10	-23	6,706	-0.34%
2022/08/29	2	14.60	3	14.55	14.65	-1	6,612	-0.02%
2022/08/26	20	15.74	1	15.40	15.40	19	6,490	0.29%
2022/08/25	25	16.29	17	16.46	15.70	8	6,247	0.13%
2022/08/24	27	15.56	31.1	15.73	15.95	-4.1	5,302	-0.08%
2022/08/23	0	0.00	1	14.50	14.50	-1	4,883	-0.02%
2022/08/22	1	14.70	0	0.00	14.55	1	4,877	0.02%
2022/08/19	0	0.00	1	14.45	14.40	-1	4,782	-0.02%
2022/08/18	0	0.00	10	14.30	14.30	-10	4,992	-0.20%
2022/08/17	23	14.54	45	14.59	14.40	-22	5,263	-0.42%
2022/08/16	55	14.45	21	14.50	14.45	34	5,881	0.58%
2022/08/11	42	13.86	0	0.00	13.85	42	6,206	0.68%
2022/08/10	54	14.20	0	0.00	14.20	54	6,563	0.82%
2022/08/09	7	13.95	0	0.00	14.05	7	6,499	0.11%
2022/08/08	20	13.90	21	14.00	14.05	-1	6,551	-0.02%
2022/08/05	20	13.85	71	13.82	13.70	-51	6,466	-0.79%
2022/08/04	10	13.13	0	0.00	13.20	10	6,448	0.16%
2022/08/03	5	13.35	4	13.35	13.35	1	6,423	0.02%
2022/08/02	16	13.40	0	0.00	13.50	16	6,379	0.25%
2022/07/29	33	13.70	0	0.00	13.65	33	6,338	0.52%
2022/07/28	13	14.01	10	14.05	13.90	3	6,246	0.05%
2022/07/25	0	0.00	6	13.20	13.30	-6	5,952	-0.10%
2022/07/22	6	13.30	6	13.18	13.30	0	5,951	0.00%
2022/07/21	4	13.05	4	12.80	13.05	0	5,923	0.00%
2022/07/20	4	12.70	4	12.90	12.70	0	5,888	0.00%
2022/07/19	24	12.79	4	12.85	12.75	20	5,909	0.34%
2022/07/18	4	12.75	0	0.00	12.75	4	5,909	0.07%
2022/07/13	6	12.70	6	12.45	12.50	0	5,936	0.00%
2022/07/07	3	12.50	3	12.40	12.40	0	6,111	0.00%
2022/06/27	3	13.10	1	13.00	13.00	2	5,971	0.03%
2022/06/14	0	0.00	3	12.75	13.00	-3	5,822	-0.05%
2022/06/10	2	13.75	1	13.75	13.75	1	5,753	0.02%
2022/06/09	3	14.25	0	0.00	14.15	3	5,790	0.05%
2022/06/08	5	14.40	5	14.20	13.95	0	5,874	0.00%
2022/06/07	12	14.03	9	14.14	14.00	3	5,809	0.05%
2022/05/31	1	13.70	4	13.65	13.65	-3	5,471	-0.05%
2022/05/30	0	0.00	1	13.70	13.70	-1	5,433	-0.02%
2022/05/27	5	13.85	11	13.76	13.60	-6	5,370	-0.11%
2022/05/25	7	14.04	7	14.06	13.70	0	5,066	0.00%
2022/05/24	31	14.16	14	14.43	13.50	17	4,802	0.35%
2022/05/23	8	13.72	73	14.14	14.15	-65	4,071	-1.60%
2022/05/20	2	13.45	2	13.35	12.90	0	3,816	0.00%
2022/05/19	21	12.90	1	12.95	13.25	20	3,694	0.54%
2022/05/18	1	13.10	2	13.03	13.25	-1	3,523	-0.03%
2022/05/16	0	0.00	5	12.40	12.05	-5	3,118	-0.16%
2022/05/13	5	12.10	5	11.95	12.00	0	3,049	0.00%
2022/05/06	1	12.10	0	0.00	12.10	1	3,066	0.03%
2022/04/28	1	12.35	0	0.00	12.35	1	3,268	0.03%
2022/04/25	0	0.00	1	13.05	12.95	-1	3,369	-0.03%
2022/04/22	1	13.50	5	13.80	13.55	-4	3,462	-0.12%
2022/04/21	10	13.98	0	0.00	13.85	10	3,518	0.28%
2022/04/20	52	14.24	5	13.95	13.90	47	3,531	1.33%
2022/04/19	2	14.15	52	14.23	14.15	-50	3,545	-1.41%
2022/04/18	61	14.98	16	14.25	14.55	45	3,609	1.25%
2022/04/15	5	14.10	4	13.90	13.90	1	3,442	0.03%
2022/04/12	2	13.30	0	0.00	13.10	2	4,096	0.05%
2022/04/11	0	0.00	94	13.41	13.10	-94	4,197	-2.24%
2022/04/08	29	13.90	5	13.85	13.85	24	4,390	0.55%
2022/04/07	70	14.01	0	0.00	13.75	70	4,870	1.44%
2022/04/06	1	14.00	0	0.00	14.15	1	5,137	0.02%
2022/04/01	0	14.35	0	0.00	13.90	0	5,280	0.00%
2022/03/30	0	0.00	0	14.25	14.20	0	5,507	0.00%
2022/03/24	1	14.10	5	14.05	14.20	-4	6,044	-0.07%
2022/03/23	6	14.25	0	0.00	14.25	6	6,153	0.10%
2022/03/18	0	14.40	0	0.00	14.35	0	7,648	0.00%
2022/03/15	1	14.10	6	14.17	14.10	-5	8,879	-0.06%
2022/03/14	1	14.85	0	0.00	14.75	1	9,054	0.01%
2022/03/11	5	15.34	1.2	14.90	15.40	3.8	8,975	0.04%
2022/03/10	0	0.00	1	14.50	14.50	-1	8,787	-0.01%
2022/03/09	10	13.20	0	0.00	13.20	10	8,768	0.11%
2022/03/08	1	13.35	0	0.00	13.05	1	8,868	0.01%
2022/03/07	0	0.00	2	12.90	12.90	-2	8,818	-0.02%
2022/03/04	0	0.00	5	13.55	13.35	-5	8,796	-0.06%
2022/03/03	0	0.00	20.4	13.60	13.60	-20.4	8,805	-0.23%
2022/03/02	2	13.50	30	13.65	13.65	-28	8,833	-0.32%
2022/03/01	2	13.65	0	0.00	13.75	2	8,905	0.02%
2022/02/24	0	0.00	6	13.46	13.40	-6	8,876	-0.07%
2022/02/22	0	0.00	10	14.10	13.90	-10	8,825	-0.11%
2022/02/21	0	0.00	1	14.15	14.35	-1	8,801	-0.01%
2022/02/15	0	0.00	8	14.71	14.45	-8	8,745	-0.09%
2022/02/14	3	14.03	9	14.20	14.10	-6	8,749	-0.07%
2022/02/11	0	0.00	10	14.80	14.60	-10	8,729	-0.11%
2022/02/10	3	15.07	0	0.00	14.80	3	8,718	0.03%
2022/02/09	0	0.00	1	14.85	14.95	-1	8,689	-0.01%
2022/02/08	10	14.65	0	0.00	14.50	10	8,653	0.12%
2022/02/07	10	12.81	0	0.00	14.40	10	8,637	0.12%
2022/01/24	0	0.00	36	14.07	14.50	-36	8,529	-0.42%
2022/01/21	0.2	14.55	0	0.00	14.55	0.2	8,479	0.00%
2022/01/20	0	0.00	20	15.13	15.20	-20	8,424	-0.24%
2022/01/19	2	15.35	0	0.00	15.25	2	8,418	0.02%
2022/01/18	1	15.50	4	15.45	15.40	-3	8,385	-0.04%
2022/01/17	37	15.46	0	0.00	16.15	37	8,281	0.45%
2022/01/14	3	14.90	20	14.70	14.80	-17	8,150	-0.21%
2022/01/13	3	15.37	0	0.00	15.15	3	8,044	0.04%
2022/01/12	15	15.80	1	15.50	15.50	14	7,967	0.18%
2022/01/11	1.4	15.52	12	16.38	15.40	-10.6	7,881	-0.13%
2022/01/10	1	16.25	0	0.00	16.20	1	7,734	0.01%
2022/01/07	8	16.54	2	16.63	16.60	6	7,596	0.08%
2022/01/06	7	18.11	1	18.10	18.05	6	7,325	0.08%
2022/01/05	12	19.73	2	19.63	18.95	10	7,129	0.14%
2022/01/04	1	18.35	6	18.65	18.90	-5	6,818	-0.07%
2022/01/03	10	19.16	8.8	18.98	18.85	1.2	6,724	0.02%
2021/12/30	14	20.15	16	20.89	20.30	-2	6,467	-0.03%
2021/12/29	6.8	20.15	10	20.28	20.40	-3.2	5,980	-0.05%
2021/12/28	5	19.19	3	19.07	19.30	2	5,674	0.04%
2021/12/27	12	19.97	11	20.00	19.70	1	5,504	0.02%
2021/12/24	7	19.49	0	0.00	19.70	7	5,393	0.13%
2021/12/23	5	19.24	15.9	19.12	19.25	-10.9	5,230	-0.21%
2021/12/22	13.9	19.19	4	19.30	19.15	9.9	5,115	0.19%
2021/12/21	25	18.40	7	17.94	18.60	18	4,899	0.37%
2021/12/20	24	17.76	10	17.81	17.70	14	4,779	0.29%
2021/12/17	15	18.85	6.2	18.50	18.30	8.8	4,599	0.19%
2021/12/16	8.1	18.68	62	18.88	18.80	-53.9	4,456	-1.21%
2021/12/15	55	19.13	33	19.13	19.10	22	4,262	0.52%
2021/12/14	128.2	19.84	32	19.26	20.20	96.2	3,860	2.49%	大買/
2021/12/13	0	0.00	10	18.60	18.60	-10	2,868	-0.35%
2021/12/10	19	16.60	33	16.53	16.95	-14	2,728	-0.51%
2021/12/09	26	15.34	17.5	15.37	15.45	8.5	2,147	0.40%
2021/12/08	21	13.45	34	13.93	14.05	-13	1,511	-0.86%
2021/12/07	0	0.00	10	12.85	12.80	-10	1,273	-0.79%
2021/12/06	9	12.65	0	0.00	12.70	9	1,259	0.71%
2021/12/03	14	12.66	1	12.65	12.65	13	1,244	1.04%
2021/12/02	1	12.75	3	12.80	13.00	-2	1,187	-0.17%
2021/11/30	0	0.00	10	12.05	12.05	-10	1,062	-0.94%
2021/11/29	20	12.01	0	0.00	11.90	20	1,054	1.90%
2021/11/26	13	12.53	0	0.00	12.30	13	1,030	1.26%
2021/11/25	0	0.00	7	12.76	12.85	-7	982	-0.71%
2021/11/22	0	0.00	1	12.20	12.20	-1	881	-0.11%
2021/11/04	0	0.00	4	12.14	11.95	-4	823	-0.49%
2021/10/13	0	0.00	1	11.35	11.45	-1	832	-0.12%
2021/10/08	0	0.00	7	11.10	11.40	-7	809	-0.87%
2021/10/06	5	10.50	0	0.00	10.40	5	802	0.62%
2021/10/01	0	0.00	4	10.86	10.75	-4	871	-0.46%
2021/09/29	0	0.00	7	10.91	10.90	-7	868	-0.81%
2021/09/23	5	10.35	0	0.00	10.30	5	900	0.56%
2021/09/16	0	0.00	1	10.50	10.50	-1	954	-0.10%
2021/09/14	0	0.00	3	10.55	10.55	-3	969	-0.31%
2021/09/08	3	10.15	0	0.00	10.15	3	1,028	0.29%
2021/09/06	0	0.00	7	10.50	10.45	-7	1,050	-0.67%
2021/08/31	2	10.65	0	0.00	10.70	2	1,100	0.18%
2021/08/13	4	10.85	0	0.00	10.80	4	1,519	0.26%
2021/08/10	0	0.00	5	11.80	11.65	-5	1,568	-0.32%
2021/08/05	5	11.85	0	0.00	11.85	5	1,780	0.28%
2021/08/04	0	0.00	30	11.90	11.90	-30	1,872	-1.60%
2021/08/03	10	11.85	0	0.00	11.90	10	1,960	0.51%
2021/07/30	20	11.85	5	11.80	11.80	15	2,061	0.73%
2021/07/29	5	11.95	0	0.00	11.95	5	2,092	0.24%
2021/07/26	0	0.00	5	12.32	12.25	-5	2,252	-0.22%
2021/07/21	5	11.85	0	0.00	11.70	5	2,378	0.21%
2021/07/16	2	12.10	0	0.00	12.05	2	2,549	0.08%
2021/07/14	7	12.14	0	0.00	12.00	7	2,699	0.26%
2021/07/13	3	12.28	0	0.00	12.15	3	2,913	0.10%
2021/07/12	5	12.55	4	12.40	12.55	1	2,946	0.03%
2021/07/09	2	12.00	0	0.00	11.95	2	2,926	0.07%
2021/07/08	0	0.00	10	12.15	12.10	-10	3,033	-0.33%
2021/07/07	0	0.00	1	12.20	12.25	-1	3,143	-0.03%
2021/07/02	5	11.95	0	0.00	12.00	5	3,463	0.14%
2021/07/01	0	0.00	10	12.00	12.00	-10	3,641	-0.27%
2021/06/30	0	0.00	20	12.20	12.20	-20	3,673	-0.54%
2021/06/29	21	12.05	0	0.00	11.90	21	3,720	0.56%
2021/06/28	5	12.10	0	0.00	12.10	5	3,739	0.13%
2021/06/25	0	0.00	24	12.40	12.30	-24	3,780	-0.63%
2021/06/24	10	12.25	0	0.00	12.30	10	3,973	0.25%
2021/06/23	16	12.18	73	12.20	12.25	-57	4,054	-1.41%
2021/06/21	8	12.34	0	0.00	12.30	8	4,139	0.19%
2021/06/08	0	0.00	1	12.85	12.75	-1	5,111	-0.02%
2021/06/07	1	12.85	0	0.00	12.70	1	5,113	0.02%
2021/06/02	0	0.00	2	13.15	13.00	-2	5,089	-0.04%
2021/06/01	2	12.93	0	0.00	13.20	2	5,080	0.04%
2021/05/31	1	12.85	0	0.00	12.90	1	5,058	0.02%
2021/05/27	0	0.00	123	12.93	12.90	-123	4,992	-2.46%	大賣/鉅額交易
2021/05/26	125	13.29	2	13.30	13.25	123	4,940	2.49%	大買/鉅額交易
2021/05/25	54	12.00	6	11.99	12.25	48	4,848	0.99%
2021/05/24	17	11.93	1	11.80	11.95	16	4,842	0.33%
2021/05/21	6	11.63	2	11.70	11.70	4	4,853	0.08%
2021/05/20	2	11.63	41	11.60	11.45	-39	4,884	-0.80%
2021/05/19	1	11.70	0.9	11.60	11.70	0.1	4,880	0.00%
2021/05/17	3	10.75	0	0.00	10.80	3	4,852	0.06%
2021/05/13	0	0.00	2	12.20	12.25	-2	4,726	-0.04%
2021/05/12	8	11.92	2	12.70	11.80	6	4,666	0.13%
2021/05/11	3	13.40	0	0.00	13.00	3	4,585	0.07%
2021/05/10	1	14.15	7.5	13.92	14.05	-6.5	4,508	-0.14%
2021/05/07	2	13.25	0	0.00	13.45	2	4,449	0.04%
2021/05/06	0	0.00	2	13.05	13.15	-2	4,442	-0.05%
2021/05/04	6	12.67	0	0.00	12.75	6	4,451	0.13%
2021/05/03	5	13.95	0	0.00	13.65	5	4,396	0.11%
2021/04/29	20	14.45	0	0.00	14.25	20	4,354	0.46%
2021/04/28	5	14.30	0	0.00	14.45	5	4,328	0.12%
2021/04/27	20	14.55	0	0.00	14.50	20	4,320	0.46%
2021/04/21	7	14.64	0	0.00	14.55	7	4,150	0.17%
2021/04/20	7	14.66	10	14.75	14.85	-3	4,164	-0.07%
2021/04/19	13	14.80	11	15.11	15.10	2	4,136	0.05%
2021/04/15	0	0.00	0	14.10	14.05	0	3,908	0.00%
2021/04/14	11	13.51	10	14.00	14.00	1	3,919	0.03%
2021/04/13	16.6	14.31	5	14.65	14.15	11.6	3,905	0.30%
2021/04/12	1	14.10	10.1	14.62	14.70	-9.1	3,861	-0.24%
2021/04/09	11	14.10	5	14.15	14.15	6	3,825	0.16%
2021/04/08	5	14.45	20	14.60	14.40	-15	3,830	-0.39%
2021/04/07	15	14.13	9	14.43	14.75	6	3,766	0.16%
2021/04/06	0	13.85	0	0.00	13.65	0	3,785	0.00%
2021/04/01	10	13.55	1	13.65	13.60	9	4,140	0.22%
2021/03/31	0.1	13.90	0	0.00	13.80	0.1	4,304	0.00%
2021/03/30	5.5	13.71	4	13.90	13.80	1.5	4,279	0.04%
2021/03/29	5	13.70	19	14.09	13.90	-14	4,259	-0.33%
2021/03/26	4	12.90	20	13.54	13.95	-16	4,131	-0.39%
2021/03/23	35	13.25	0	0.00	13.10	35	4,180	0.84%
2021/03/22	7	13.37	47	13.79	14.10	-40	3,908	-1.02%
2021/03/19	15	12.60	13	12.65	12.85	2	3,546	0.06%
2021/03/17	1	12.15	5	12.50	12.50	-4	3,543	-0.11%
2021/03/16	0	0.00	6	11.75	11.90	-6	3,677	-0.16%
2021/03/15	0	0.00	3	11.55	11.55	-3	3,916	-0.08%
2021/03/11	0	0.00	3	11.40	11.45	-3	4,040	-0.07%
2021/03/10	5	11.45	0	0.00	11.30	5	4,058	0.12%
2021/03/09	5	11.30	0	0.00	11.35	5	4,100	0.12%
2021/03/08	5	11.55	31	11.70	11.45	-26	4,202	-0.62%
2021/03/05	10	11.63	0	0.00	11.65	10	4,232	0.24%
2021/03/04	31	11.85	0	0.00	11.80	31	4,264	0.73%
2021/02/26	5	11.75	0	0.00	11.85	5	4,289	0.12%
2021/02/24	5	12.00	0	0.00	11.90	5	4,303	0.12%
2021/02/23	0	0.00	2	12.15	12.15	-2	4,297	-0.05%
2021/02/22	10	12.08	5	12.30	12.00	5	4,300	0.12%
2021/02/18	0	0.00	4	11.85	11.85	-4	4,262	-0.09%
2021/02/05	10	11.25	0	0.00	11.35	10	4,270	0.23%
2021/02/04	4	11.35	0	0.00	11.35	4	4,266	0.09%
2021/02/03	1	11.75	9	11.64	11.50	-8	4,258	-0.19%
2021/02/02	4	11.30	0	0.00	11.40	4	4,244	0.09%
2021/02/01	15	11.38	0	0.00	11.25	15	4,234	0.35%
2021/01/29	0	0.00	5	11.65	11.50	-5	4,222	-0.12%
2021/01/25	1	11.65	20	11.35	11.40	-19	4,095	-0.46%
2021/01/21	5	11.05	0	0.00	11.25	5	4,036	0.12%
2021/01/19	5	11.75	0	0.00	11.85	5	3,966	0.13%
2021/01/18	5	11.50	5	12.00	11.90	0	3,955	0.00%
2021/01/15	10	11.88	0	0.00	11.80	10	3,974	0.25%
2021/01/13	0	0.00	4	12.75	12.70	-4	3,945	-0.10%
2021/01/12	0	0.00	14	12.25	12.65	-14	3,857	-0.36%
2021/01/11	0	0.00	25	11.99	12.15	-25	3,791	-0.66%
2021/01/08	5	11.80	5	11.80	11.90	0	3,764	0.00%
2021/01/07	5	12.00	0	0.00	12.05	5	3,730	0.13%
2021/01/06	13	12.23	2	12.20	11.90	11	3,686	0.30%
2021/01/05	16	12.74	1	12.75	12.65	15	3,585	0.42%
2021/01/04	13	13.14	15	13.17	13.10	-2	3,512	-0.06%
2020/12/31	11	13.07	0	0.00	13.20	11	3,432	0.32%
2020/12/29	5	13.70	11	13.23	13.20	-6	3,275	-0.18%
2020/12/28	23	13.03	2	13.55	13.55	21	3,069	0.68%
2020/12/25	1	12.30	18	12.18	12.35	-17	2,664	-0.64%
2020/12/24	5	11.20	0	0.00	11.25	5	2,433	0.21%
2020/12/23	5	10.95	5	11.25	11.20	0	2,415	0.00%
2020/12/22	5	11.60	0	0.00	11.25	5	2,390	0.21%
2020/12/21	20	11.93	5	12.20	11.95	15	2,337	0.64%
2020/12/18	0	0.00	15	11.97	11.85	-15	2,268	-0.66%
2020/12/17	10	11.70	5	11.60	11.70	5	2,167	0.23%
2020/12/16	5	11.30	5	11.55	11.25	0	2,131	0.00%
2020/12/15	5	11.35	0	0.00	11.20	5	2,116	0.24%
2020/12/14	0	0.00	5	11.90	11.65	-5	2,065	-0.24%
2020/12/11	16	11.35	1	11.40	11.40	15	2,005	0.75%
2020/12/10	2	12.10	30	11.60	12.00	-28	1,874	-1.49%
2020/12/09	30	10.80	18	11.53	11.85	12	1,612	0.74%
2020/12/08	3	10.80	88	10.39	10.80	-85	1,382	-6.15%
2020/12/07	21	9.95	10	9.99	9.97	11	1,281	0.86%
2020/12/04	10	9.91	37	9.98	9.98	-27	1,260	-2.14%
2020/12/03	5	10.05	7	9.94	9.95	-2	1,269	-0.16%
2020/12/02	23	10.29	30	10.23	10.20	-7	1,232	-0.57%
2020/12/01	30	9.75	63	9.91	9.94	-33	1,124	-2.94%
2020/11/30	0	0.00	41	9.81	9.83	-41	1,095	-3.74%
2020/11/27	10	9.67	10	9.64	9.64	0	1,048	0.00%
2020/11/25	10	9.42	10	9.45	9.45	0	1,009	0.00%
2020/11/24	12	9.43	0	0.00	9.44	12	1,004	1.20%
2020/11/23	0	0.00	5	9.53	9.50	-5	992	-0.50%
2020/11/20	11	9.41	16	9.49	9.43	-5	961	-0.52%
2020/11/19	11	9.39	37	9.47	9.40	-26	946	-2.75%
2020/11/16	64	9.18	19	9.12	9.12	45	922	4.88%
2020/11/13	37	9.02	40	9.24	9.35	-3	927	-0.32%
2020/11/12	0	0.00	37	9.07	9.06	-37	962	-3.84%
2020/11/06	10	8.90	10	8.99	8.99	0	1,021	0.00%
2020/11/05	1	8.88	1	8.90	8.90	0	1,028	0.00%
2020/11/02	11	8.82	0	0.00	8.80	11	1,044	1.05%
2020/10/30	11	8.86	0	0.00	8.83	11	1,054	1.04%
2020/10/29	0	0.00	21	8.90	8.89	-21	1,065	-1.97%
2020/10/26	23	9.06	5	9.06	9.06	18	1,123	1.60%
2020/10/23	60	9.25	0	0.00	9.15	60	1,137	5.27%
2020/10/22	0	0.00	94	9.33	9.42	-94	1,115	-8.43%
2020/10/20	1	8.79	0	0.00	8.79	1	1,073	0.09%
2020/10/15	10	8.90	8	8.91	8.91	2	1,086	0.18%
2020/10/14	42	8.92	0	0.00	8.91	42	1,086	3.87%
2020/10/13	0	0.00	41	8.95	8.96	-41	1,098	-3.73%
2020/10/12	10	8.92	10	8.86	8.78	0	1,098	0.00%
2020/10/08	2	8.91	0	0.00	8.94	2	1,108	0.18%
2020/10/07	4	8.90	0	0.00	8.95	4	1,106	0.36%
2020/10/05	3	8.98	0	0.00	8.95	3	1,131	0.27%
2020/09/29	5	8.98	0	0.00	8.97	5	1,166	0.43%
2020/09/28	10	8.98	10	8.99	8.99	0	1,182	0.00%
2020/09/25	56	9.05	0	0.00	8.95	56	1,205	4.65%
2020/09/24	31	9.09	33	9.07	9.10	-2	1,205	-0.17%
2020/09/23	22	9.26	8	9.23	9.21	14	1,223	1.14%
2020/09/21	0	0.00	71	9.47	9.48	-71	1,353	-5.25%
2020/09/18	0	0.00	40	9.43	9.45	-40	1,395	-2.87%
2020/09/15	12	9.18	2	9.23	9.20	10	1,385	0.72%
2020/09/14	24	9.18	5	9.24	9.25	19	1,389	1.37%
2020/09/11	10	9.18	24	9.20	9.19	-14	1,390	-1.01%
2020/09/10	13	9.50	0	0.00	9.47	13	1,360	0.96%
2020/09/09	20	9.38	6	9.51	9.52	14	1,357	1.03%
2020/09/08	50	9.50	19	9.51	9.43	31	1,351	2.29%
2020/09/07	0	0.00	40	9.33	9.36	-40	1,327	-3.01%
2020/09/04	5	9.15	5	9.32	9.27	0	1,327	0.00%
2020/09/03	12	9.31	0	0.00	9.33	12	1,332	0.90%
2020/09/02	10	9.31	7	9.31	9.31	3	1,320	0.23%
2020/09/01	0	0.00	5	9.32	9.35	-5	1,341	-0.37%
2020/08/31	10	9.30	0	0.00	9.26	10	1,402	0.71%
2020/08/28	21	9.21	21	9.20	9.21	0	1,413	0.00%
2020/08/26	8	9.20	21	9.20	9.20	-13	1,409	-0.92%
2020/08/25	30	9.20	0	0.00	9.19	30	1,410	2.13%
2020/08/24	75	9.14	0	0.00	9.13	75	1,406	5.33%
2020/08/21	24	9.13	0	0.00	9.14	24	1,410	1.70%
2020/08/20	0	0.00	91	9.01	9.00	-91	1,409	-6.45%
2020/08/19	70	9.54	1	9.56	9.44	69	1,387	4.97%
2020/08/18	1	9.84	47	9.74	9.72	-46	1,366	-3.37%
2020/08/17	29	9.36	0	0.00	9.50	29	1,294	2.24%
2020/08/13	10	9.07	97	9.05	9.04	-87	1,253	-6.94%
2020/08/12	40	9.05	0	0.00	8.98	40	1,282	3.12%
2020/08/11	0	0.00	74	9.17	9.11	-74	1,293	-5.72%
2020/08/07	25	9.25	0	0.00	9.22	25	1,298	1.93%
2020/08/06	0	0.00	25	9.29	9.28	-25	1,310	-1.91%
2020/08/05	0	0.00	0.3	9.30	9.30	-0.3	1,306	-0.02%
2020/08/04	5	9.30	0	0.00	9.29	5	1,313	0.38%
2020/08/03	11	9.44	0	0.00	9.31	11	1,311	0.84%
2020/07/31	65	9.48	0	0.00	9.48	65	1,310	4.96%
2020/07/30	30	9.37	73	9.76	9.65	-43	1,308	-3.29%
2020/07/29	5	9.11	35	9.53	9.60	-30	1,267	-2.37%
2020/07/28	20	9.17	20	8.91	8.95	0	1,255	0.00%
2020/07/27	20	9.31	20	9.17	9.17	0	1,267	0.00%
2020/07/22	20	9.64	19	9.77	9.61	1	1,325	0.08%
2020/07/21	10	9.49	11	9.48	9.48	-1	1,322	-0.08%
2020/07/20	1	9.51	0	0.00	9.50	1	1,324	0.08%
2020/07/15	44	9.73	20	9.65	9.61	24	1,353	1.77%
2020/07/14	2	9.78	4	9.89	9.72	-2	1,417	-0.14%
2020/07/13	55	9.80	0	0.00	9.79	55	1,491	3.69%
2020/07/10	16	9.82	45	9.81	9.80	-29	1,503	-1.93%
2020/07/09	60	10.16	22	10.05	10.05	38	1,495	2.54%
2020/07/08	125	10.15	0	0.00	10.20	125	1,483	8.43%	大買/鉅額交易
2020/07/07	5	10.10	0	0.00	10.10	5	1,465	0.34%
2020/07/06	5	10.15	0	0.00	10.15	5	1,459	0.34%
2020/07/03	5	10.10	0	0.00	10.10	5	1,449	0.34%
2020/07/02	0	0.00	10	10.25	10.15	-10	1,448	-0.69%
2020/07/01	10	9.90	15	10.35	10.40	-5	1,421	-0.35%
2020/06/30	15	9.83	13	9.94	9.90	2	1,334	0.15%
2020/06/29	0	0.00	95	9.75	10.05	-95	1,280	-7.42%
2020/06/23	16	9.22	0	0.00	9.22	16	1,235	1.30%
2020/06/19	10	9.39	6	9.37	9.37	4	1,242	0.32%
2020/06/16	23	9.21	0	0.00	9.23	23	1,262	1.82%
2020/06/15	27	9.23	0	0.00	9.16	27	1,296	2.08%
2020/06/12	4	9.25	0	0.00	9.29	4	1,316	0.30%
2020/06/11	20	9.71	9	9.60	9.52	11	1,329	0.83%
2020/06/10	19	9.82	4	9.85	9.81	15	1,337	1.12%
2020/06/09	5	9.98	0	0.00	9.93	5	1,380	0.36%
2020/06/08	1	10.05	0	0.00	9.99	1	1,403	0.07%
2020/06/04	0	0.00	62	9.81	9.98	-62	1,353	-4.58%
2020/06/03	0	0.00	28	9.65	9.65	-28	1,359	-2.06%
2020/06/02	20	9.52	0	0.00	9.54	20	1,361	1.47%
2020/06/01	25	9.49	0	0.00	9.53	25	1,367	1.83%
2020/05/29	8	9.41	0	0.00	9.38	8	1,370	0.58%
2020/05/28	10	9.56	5	9.67	9.43	5	1,379	0.36%
2020/05/27	30	9.57	0	0.00	9.57	30	1,385	2.17%
2020/05/26	20	9.61	0	0.00	9.62	20	1,394	1.43%
2020/05/22	10	9.80	0	0.00	9.70	10	1,404	0.71%
2020/05/21	10	9.89	0	0.00	9.90	10	1,408	0.71%
2020/04/24	0	0.00	2	9.50	9.51	-2	1,442	-0.14%
2020/04/16	2	9.86	0	0.00	9.86	2	1,494	0.13%
2020/04/15	0	0.00	3	8.50	8.97	-3	1,432	-0.21%
2020/04/07	2	7.87	0	0.00	7.91	2	1,418	0.14%
2020/04/06	0	0.00	2	7.49	7.56	-2	1,408	-0.14%
2020/03/31	0	0.00	40	7.21	7.20	-40	1,426	-2.80%
2020/03/27	0	0.00	38	7.20	7.10	-38	1,424	-2.67%
2020/03/26	21	7.11	41	7.09	7.11	-20	1,412	-1.42%
2020/03/24	0	0.00	41	6.71	6.80	-41	1,412	-2.90%
2020/03/23	0	0.00	3	6.40	6.40	-3	1,408	-0.21%
2020/03/20	40	6.53	20	6.75	6.72	20	1,406	1.42%
2020/03/19	41	6.32	40	6.20	6.24	1	1,397	0.07%
2020/03/17	10	6.61	9	6.75	6.50	1	1,359	0.07%
2020/03/16	40	7.41	0	0.00	7.16	40	1,354	2.95%
2020/03/13	40	7.44	80	7.38	7.55	-40	1,343	-2.98%
2020/03/12	0	0.00	1	8.12	8.12	-1	1,300	-0.08%
2020/03/10	50	8.97	0	0.00	9.11	50	1,275	3.92%
2020/03/09	60	9.67	0	0.00	9.30	60	1,259	4.76%
2020/03/06	10	10.00	0	0.00	9.97	10	1,257	0.80%
2020/03/05	3	10.05	0	0.00	10.15	3	1,292	0.23%
2020/03/03	0	0.00	20	10.05	10.05	-20	1,337	-1.49%
2020/03/02	0	0.00	1	9.96	9.91	-1	1,431	-0.07%
2020/02/27	22	10.29	22	10.10	10.05	0	1,485	0.00%
2020/02/26	10	10.35	0	0.00	10.35	10	1,544	0.65%
2020/02/25	20	10.38	0	0.00	10.40	20	1,550	1.29%
2020/02/19	2	10.80	0	0.00	10.80	2	1,539	0.13%
2020/02/10	0	0.00	2	11.05	11.25	-2	1,596	-0.13%
2020/02/03	2	10.30	0	0.00	10.30	2	1,687	0.12%
2020/01/20	0	0.00	5	12.40	12.35	-5	1,590	-0.31%
2020/01/17	5	12.75	3	12.73	12.65	2	1,584	0.13%
2020/01/16	0	0.00	3	12.35	12.45	-3	1,477	-0.20%
2020/01/08	1	12.00	0	0.00	12.00	1	1,447	0.07%
2020/01/06	0	0.00	40	12.07	12.05	-40	1,536	-2.60%
2020/01/02	18	12.20	0	0.00	12.30	18	1,692	1.06%
2019/12/31	18	12.20	0	0.00	12.20	18	1,690	1.06%
2019/12/27	0	0.00	28	12.35	12.45	-28	1,685	-1.66%
2019/12/26	28	12.15	0	0.00	12.25	28	1,659	1.69%
2019/12/24	0	0.00	17	12.25	12.25	-17	1,668	-1.02%
2019/12/23	1	12.05	0	0.00	12.05	1	1,683	0.06%
2019/12/18	0	0.00	53	12.23	12.25	-53	1,676	-3.16%
2019/12/16	4	12.00	11	12.24	12.20	-7	1,675	-0.42%
2019/12/12	18	12.15	0	0.00	12.10	18	1,657	1.09%
2019/12/10	30	12.28	0	0.00	12.35	30	1,637	1.83%
2019/12/09	27	12.35	0	0.00	12.35	27	1,632	1.65%
2019/12/05	2	12.53	0	0.00	12.50	2	1,626	0.12%
2019/12/02	2	12.65	0	0.00	12.80	2	1,687	0.12%
2019/11/27	1	12.85	4	12.85	12.85	-3	1,610	-0.19%
2019/11/26	0	0.00	21	12.41	12.35	-21	1,508	-1.39%
2019/11/25	1	12.15	40	12.26	12.65	-39	1,444	-2.70%
2019/11/22	28	11.92	0	0.00	11.90	28	1,376	2.03%
2019/11/21	0	0.00	5	12.10	12.05	-5	1,378	-0.36%
2019/11/20	0	0.00	10	12.05	12.10	-10	1,380	-0.72%
2019/11/18	5	11.90	5	12.10	11.95	0	1,373	0.00%
2019/11/15	5	11.90	0	0.00	11.95	5	1,370	0.36%
2019/11/13	0	0.00	2	12.00	12.00	-2	1,365	-0.15%
2019/11/12	10	12.05	0	0.00	12.05	10	1,365	0.73%
2019/11/11	13	12.00	0	0.00	11.95	13	1,365	0.95%
2019/11/08	12	12.29	0	0.00	12.25	12	1,347	0.89%
2019/11/06	11	12.97	71	12.54	13.00	-60	1,290	-4.65%
2019/11/05	20	11.95	2	11.95	11.95	18	1,154	1.56%
2019/11/04	0	0.00	5	11.95	11.95	-5	1,168	-0.43%
2019/10/31	20	11.85	38	11.80	11.80	-18	1,195	-1.51%
2019/10/28	20	12.00	0	0.00	11.95	20	1,233	1.62%
2019/10/25	5	12.00	0	0.00	12.00	5	1,266	0.39%
2019/10/23	30	12.25	10	12.35	12.25	20	1,341	1.49%
2019/10/22	15	12.32	0	0.00	12.25	15	1,554	0.96%
2019/10/17	2	12.20	0	0.00	12.30	2	1,732	0.12%
2019/10/16	2	12.35	0	0.00	12.20	2	1,738	0.12%
2019/10/15	9	12.34	1	12.60	12.30	8	1,736	0.46%
2019/10/14	2	12.50	34	12.93	12.50	-32	1,731	-1.85%
2019/10/09	23	12.93	14	12.51	12.80	9	1,682	0.53%
2019/10/08	0	0.00	61	11.75	12.15	-61	1,540	-3.96%
2019/10/07	40	11.55	2	11.55	11.55	38	1,529	2.49%
2019/10/04	10	11.65	47	11.65	11.65	-37	1,529	-2.42%
2019/10/02	40	11.60	0	0.00	11.65	40	1,537	2.60%
2019/09/27	10	11.80	5	11.75	11.70	5	1,554	0.32%
2019/09/26	1	12.05	0	0.00	11.80	1	1,555	0.06%
2019/09/24	0	0.00	35	12.42	12.35	-35	1,545	-2.26%
2019/09/23	2	12.40	0	0.00	12.35	2	1,545	0.13%
2019/09/17	10	12.10	0	0.00	12.05	10	1,563	0.64%
2019/09/16	28	12.19	0	0.00	12.15	28	1,562	1.79%
2019/09/10	0	0.00	1	12.45	12.40	-1	1,563	-0.06%
2019/09/06	5	12.45	0	0.00	12.40	5	1,560	0.32%
2019/09/04	10	12.50	81	12.55	12.70	-71	1,545	-4.59%
2019/09/03	17	11.90	10	12.10	12.00	7	1,499	0.47%
2019/09/02	0	0.00	20	12.13	12.15	-20	1,503	-1.33%
2019/08/30	20	11.80	22	11.94	11.80	-2	1,493	-0.13%
2019/08/29	32	11.66	0	0.00	11.70	32	1,497	2.14%
2019/08/28	55	11.67	0	0.00	11.70	55	1,509	3.64%
2019/08/23	16	11.92	0	0.00	11.85	16	1,623	0.99%
2019/08/21	10	11.90	0	0.00	11.95	10	1,678	0.60%
2019/08/19	0	0.00	10	12.05	12.20	-10	1,682	-0.59%
2019/08/16	10	11.65	0	0.00	11.80	10	1,676	0.60%
2019/08/05	1	11.85	0	0.00	11.80	1	1,656	0.06%
2019/08/02	0	0.00	20	12.05	12.15	-20	1,649	-1.21%
2019/07/25	0	0.00	40	13.15	13.15	-40	1,544	-2.59%
2019/07/24	67	13.69	13	13.62	13.60	54	1,482	3.64%
2019/07/23	13	12.67	52	12.56	13.20	-39	1,278	-3.05%
2019/07/19	20	11.85	0	0.00	11.80	20	1,103	1.81%
2019/07/17	20	12.10	0	0.00	12.10	20	1,109	1.80%
2019/07/16	1	12.35	0	0.00	12.30	1	1,106	0.09%
2019/07/15	0	0.00	20	12.15	12.20	-20	1,094	-1.83%
2019/07/11	20	11.85	50	11.85	12.00	-30	1,097	-2.73%
2019/07/10	10	11.90	0	0.00	11.90	10	1,096	0.91%
2019/07/09	0	0.00	20	12.09	11.90	-20	1,119	-1.79%
2019/07/08	0	0.00	10	12.25	12.05	-10	1,135	-0.88%
2019/07/05	70	12.20	10	12.25	12.20	60	1,196	5.01%
2019/07/03	0	0.00	10	12.15	12.00	-10	1,258	-0.79%
2019/07/01	30	11.90	0	0.00	11.85	30	1,302	2.30%
2019/06/27	0	0.00	21	11.80	11.90	-21	1,395	-1.50%
2019/06/26	20	11.55	0	0.00	11.50	20	1,403	1.43%
2019/06/25	0	0.00	10	11.65	11.60	-10	1,420	-0.70%
2019/06/20	0	0.00	3	11.95	11.90	-3	1,589	-0.19%
2019/06/19	13	11.85	0	0.00	11.85	13	1,656	0.78%
2019/06/13	0	0.00	5	12.01	12.20	-5	1,915	-0.26%
2019/06/12	0	0.00	2	11.93	11.85	-2	1,954	-0.10%
2019/06/11	4	11.84	0	0.00	11.85	4	1,998	0.20%
2019/06/10	3	12.05	8	12.27	12.15	-5	2,212	-0.23%
2019/06/06	3	12.07	0	0.00	11.95	3	2,302	0.13%
2019/06/05	0	0.00	7	12.34	12.25	-7	2,323	-0.30%
2019/06/04	10	12.22	0	0.00	12.10	10	2,376	0.42%
2019/06/03	2	12.10	2	12.30	12.25	0	2,389	0.00%
2019/05/31	2	12.50	9	12.36	12.50	-7	2,381	-0.29%
2019/05/30	9	11.82	0	0.00	11.80	9	2,339	0.38%
2019/05/29	0	0.00	15	11.51	12.10	-15	2,382	-0.63%
2019/05/28	0	0.00	3	10.72	11.00	-3	2,364	-0.13%
2019/05/27	3	10.77	3	10.97	10.60	0	2,405	0.00%
2019/05/24	1	10.85	0	0.00	10.90	1	2,470	0.04%
2019/05/23	6	10.92	1	11.20	10.95	5	2,539	0.20%
2019/05/22	1	11.25	1	11.20	11.10	0	2,955	0.00%
2019/05/20	0	0.00	1	10.85	10.85	-1	3,233	-0.03%
2019/05/16	0	0.00	3	11.38	11.25	-3	3,741	-0.08%
2019/05/15	0	0.00	6	11.51	11.45	-6	4,335	-0.14%
2019/05/14	6	10.96	0	0.00	11.40	6	4,398	0.14%
2019/05/13	0	0.00	4	11.43	11.30	-4	4,400	-0.09%
2019/05/10	0	0.00	3	11.55	11.30	-3	4,461	-0.07%
2019/05/09	2	11.45	2	11.75	11.30	0	4,471	0.00%
2019/05/07	0	0.00	4	11.89	11.85	-4	4,497	-0.09%
2019/05/06	2	11.65	1	11.80	11.75	1	4,504	0.02%
2019/05/03	8	12.04	0	0.00	12.00	8	4,511	0.18%
2019/05/02	0	0.00	4	12.06	12.10	-4	4,588	-0.09%
2019/04/30	0	0.00	15	11.90	11.95	-15	4,589	-0.33%
2019/04/29	0	0.00	3	11.80	11.75	-3	4,624	-0.06%
2019/04/26	0	0.00	18	12.11	12.05	-18	4,618	-0.39%
2019/04/25	22	12.31	0	0.00	12.30	22	4,622	0.48%
2019/04/24	25	12.77	0	0.00	12.50	25	4,648	0.54%
2019/04/23	1	12.85	0	0.00	12.80	1	4,643	0.02%
2019/04/22	4	12.96	1	13.10	12.90	3	4,647	0.06%
2019/04/19	1	13.00	1	13.05	13.00	0	4,687	0.00%
2019/04/18	1	13.15	0	0.00	12.90	1	4,800	0.02%
2019/04/17	0	0.00	2	13.35	13.20	-2	4,889	-0.04%
2019/04/15	0	0.00	11	13.21	13.40	-11	4,931	-0.22%
2019/04/12	6	13.04	0	0.00	13.00	6	4,927	0.12%
2019/04/11	13	13.17	13	13.12	13.15	0	4,925	0.00%
2019/04/10	0	0.00	1	13.65	13.50	-1	4,916	-0.02%
2019/04/09	2	13.55	0	0.00	13.60	2	4,917	0.04%
2019/04/08	0	0.00	6	13.57	13.55	-6	4,869	-0.12%
2019/04/03	2	13.35	0	0.00	13.35	2	4,850	0.04%
2019/04/02	6	13.47	20	13.50	13.35	-14	4,895	-0.29%
2019/04/01	0	0.00	13	13.57	13.55	-13	4,882	-0.27%
2019/03/29	3	13.17	1	13.30	13.30	2	4,821	0.04%
2019/03/28	1	13.20	2	13.25	13.15	-1	4,824	-0.02%
2019/03/27	7	13.39	0	0.00	13.40	7	4,819	0.15%
2019/03/26	5	13.49	13	13.18	13.45	-8	4,811	-0.17%
2019/03/25	13	13.15	0	0.00	13.05	13	4,727	0.28%
2019/03/20	25	13.95	26	13.86	13.90	-1	4,620	-0.02%
2019/03/19	6	13.78	7	13.71	13.70	-1	4,517	-0.02%
2019/03/18	8	13.79	16	13.68	13.65	-8	4,521	-0.18%
2019/03/15	10	13.75	7	13.72	13.75	3	4,508	0.07%
2019/03/14	3	13.48	2	13.65	13.55	1	4,478	0.02%
2019/03/13	6	13.83	4	13.94	13.55	2	4,484	0.04%
2019/03/12	0	0.00	1	13.90	13.85	-1	4,278	-0.02%
2019/03/11	0	0.00	2	13.75	13.50	-2	4,215	-0.05%
2019/03/08	1	13.40	1	13.45	13.35	0	4,270	0.00%
2019/03/07	0	0.00	3	13.58	13.35	-3	4,495	-0.07%
2019/03/06	1	13.60	0	0.00	13.50	1	4,560	0.02%
2019/03/05	1	13.70	0	0.00	13.60	1	4,592	0.02%
2019/03/04	1	13.65	0	0.00	13.75	1	4,615	0.02%
2019/02/27	2	13.40	0	0.00	13.40	2	4,559	0.04%
2019/02/26	0	0.00	2	13.95	13.60	-2	4,549	-0.04%
2019/02/25	0	0.00	12	13.76	13.75	-12	4,624	-0.26%
2019/02/22	7	13.89	2	13.95	13.90	5	4,631	0.11%
2019/02/21	72	14.36	75	14.40	14.20	-3	4,791	-0.06%
2019/02/20	6	13.30	6	13.65	13.80	0	4,419	0.00%
2019/02/19	0	0.00	17	13.48	13.40	-17	4,383	-0.39%
2019/02/18	12	13.48	0	0.00	13.30	12	4,282	0.28%
2019/02/15	27	13.39	17	13.38	13.50	10	4,257	0.23%
2019/02/14	54	12.81	39	12.97	13.30	15	3,899	0.38%
2019/02/13	3	11.93	0	0.00	12.10	3	3,326	0.09%
2019/02/11	2	11.60	0	0.00	11.60	2	3,355	0.06%
2019/01/21	2	12.15	0	0.00	12.00	2	3,609	0.06%
2019/01/15	3	11.90	0	0.00	12.00	3	3,741	0.08%
2019/01/11	0	0.00	2	11.95	11.85	-2	3,767	-0.05%
2019/01/10	12	12.22	11	12.16	12.15	1	3,805	0.03%
2019/01/09	14	12.34	15	12.22	12.10	-1	3,700	-0.03%
2019/01/08	5	11.80	0	0.00	11.95	5	3,617	0.14%
2019/01/02	0	0.00	2	11.40	11.40	-2	3,756	-0.05%
2018/12/25	1	11.30	2	11.15	11.15	-1	3,873	-0.03%
2018/12/22	2	11.00	0	0.00	11.05	2	4,167	0.05%
2018/12/14	2	11.75	0	0.00	11.70	2	4,984	0.04%
2018/12/05	0	0.00	2	12.15	12.25	-2	5,403	-0.04%
2018/11/29	0	0.00	1	12.35	12.55	-1	5,547	-0.02%
2018/11/28	1	11.95	0	0.00	12.15	1	5,492	0.02%
2018/11/27	0	0.00	9	11.86	11.85	-9	5,488	-0.16%
2018/11/26	6	11.68	0	0.00	11.60	6	5,495	0.11%
2018/11/22	0	0.00	2	12.30	11.70	-2	5,509	-0.04%
2018/11/21	2	12.00	0	0.00	12.00	2	5,440	0.04%
2018/11/20	4	12.35	8	12.13	12.15	-4	5,402	-0.07%
2018/11/19	2	11.45	0	0.00	11.60	2	5,232	0.04%
2018/11/15	1	11.05	3	11.15	11.20	-2	5,284	-0.04%
2018/11/14	0	0.00	1	11.20	11.00	-1	5,706	-0.02%
2018/11/13	5	10.70	2	10.50	10.75	3	5,712	0.05%
2018/11/09	2	11.00	1	11.15	11.00	1	6,495	0.02%
2018/11/08	2	11.30	4	11.39	11.10	-2	6,657	-0.03%
2018/11/07	2	11.00	0	0.00	11.10	2	6,825	0.03%
2018/11/06	12	11.26	16	11.24	11.00	-4	7,162	-0.06%
2018/11/05	1	10.45	0	0.00	10.50	1	7,463	0.01%
2018/11/02	3	10.53	0	0.00	10.60	3	7,525	0.04%
2018/10/31	1	9.94	1	10.05	10.20	0	7,509	0.00%
2018/10/30	9	9.51	9	9.60	9.80	0	7,544	0.00%
2018/10/29	10	9.56	10	9.59	9.45	0	7,531	0.00%
2018/10/26	0	0.00	6	10.16	9.60	-6	7,602	-0.08%
2018/10/25	6	10.16	10	10.50	9.95	-4	7,731	-0.05%
2018/10/23	5	11.40	0	0.00	11.05	5	7,627	0.07%
2018/10/22	1	11.25	0	0.00	11.35	1	7,663	0.01%
2018/10/18	1	11.30	17	11.22	11.20	-16	7,659	-0.21%
2018/10/17	6	11.20	5	11.20	11.10	1	7,625	0.01%
2018/10/16	10	11.33	10	11.47	11.20	0	7,669	0.00%
2018/10/15	13	11.46	15	11.57	11.40	-2	7,714	-0.03%
2018/10/12	22	11.34	15	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%
2018/10/08	2	12.80	11	12.97	13.00	-9	7,590	-0.12%
2018/10/05	5	13.36	11	12.99	12.85	-6	7,612	-0.08%
2018/10/04	2	13.88	16	14.06	13.75	-14	7,692	-0.18%
2018/10/03	8	14.23	3	14.40	14.00	5	7,693	0.06%
2018/10/02	40	14.52	29	14.68	14.40	11	7,712	0.14%
2018/10/01	22	14.52	22	14.74	14.60	0	7,767	0.00%
2018/09/28	67	14.60	48	14.51	14.75	19	7,659	0.25%
2018/09/27	4	13.74	3	13.82	13.90	1	7,228	0.01%
2018/09/26	3	14.02	8	13.85	13.85	-5	7,241	-0.07%
2018/09/25	6	13.63	4	13.66	13.65	2	7,153	0.03%
2018/09/21	1	13.15	3	13.22	13.25	-2	7,089	-0.03%
2018/09/20	2	13.25	0	0.00	13.15	2	7,071	0.03%
2018/09/19	1	13.50	3	13.48	13.40	-2	7,074	-0.03%
2018/09/18	17	13.46	22	13.35	13.30	-5	7,094	-0.07%
2018/09/17	6	13.62	0	0.00	13.65	6	7,134	0.08%
2018/09/14	8	13.66	6	13.76	13.85	2	7,143	0.03%
2018/09/13	3	13.30	5	13.77	13.85	-2	7,001	-0.03%
2018/09/12	9	12.08	10	12.18	12.60	-1	6,890	-0.01%
2018/09/11	9	12.16	4	12.15	12.50	5	7,002	0.07%
2018/09/10	5	12.68	33	12.75	12.00	-28	7,069	-0.40%
2018/09/07	14	13.61	11	13.43	13.30	3	7,256	0.04%
2018/09/06	30	14.54	7	14.46	14.20	23	7,189	0.32%
2018/09/05	7	15.01	10	15.13	15.00	-3	7,131	-0.04%
2018/09/04	0	0.00	13	15.02	15.00	-13	7,254	-0.18%
2018/09/03	16	15.18	0	0.00	14.90	16	7,778	0.21%
2018/08/31	5	15.19	25	15.24	15.35	-20	8,133	-0.25%
2018/08/30	11	15.35	4	15.45	15.25	7	8,257	0.08%
2018/08/29	0	0.00	11	15.34	15.30	-11	8,471	-0.13%
2018/08/28	14	15.37	0	0.00	15.25	14	8,573	0.16%
2018/08/27	0	0.00	26	15.37	15.40	-26	8,625	-0.30%
2018/08/24	7	15.19	22	15.31	15.25	-15	8,703	-0.17%
2018/08/23	30	15.36	0	0.00	15.25	30	8,753	0.34%
2018/08/22	23	15.57	2	15.50	15.60	21	8,874	0.24%
2018/08/21	37	15.61	33	15.76	15.95	4	8,914	0.04%
2018/08/17	0	0.00	12	15.55	15.30	-12	9,062	-0.13%
2018/08/16	37	15.75	10	15.80	15.80	27	9,272	0.29%
2018/08/15	10	15.65	10	15.50	15.30	0	8,860	0.00%
2018/08/14	11	15.68	13	15.70	15.65	-2	9,143	-0.02%
2018/08/13	50	15.20	46	15.28	15.50	4	9,031	0.04%
2018/08/10	30	15.08	32	15.11	15.25	-2	8,692	-0.02%
2018/08/09	1	14.15	0	0.00	14.55	1	8,364	0.01%
2018/08/02	0	0.00	1	14.90	14.65	-1	8,586	-0.01%
2018/08/01	23	15.13	22	15.16	15.10	1	8,814	0.01%
2018/07/27	83	14.80	83	14.72	14.60	0	8,867	0.00%
2018/07/24	20	14.30	40	14.13	14.55	-20	9,186	-0.22%
2018/07/23	20	13.95	1	14.05	13.90	19	9,185	0.21%
2018/07/20	1	14.25	0	0.00	14.40	1	9,219	0.01%
2018/07/17	1	14.35	0	0.00	14.40	1	9,437	0.01%
2018/07/09	3	14.13	2	14.10	14.00	1	9,512	0.01%
2018/07/06	2	15.50	10	15.49	15.35	-8	10,175	-0.08%
2018/07/05	13	16.15	3	16.27	15.70	10	10,284	0.10%
2018/07/04	4	16.28	2	16.30	16.00	2	10,408	0.02%
2018/07/03	2	16.20	0	0.00	16.05	2	10,391	0.02%
2018/07/02	1	16.95	1	17.05	16.65	0	10,387	0.00%
2018/06/29	4	16.63	4	16.75	16.75	0	10,472	0.00%
2018/06/27	4	16.83	3	16.78	16.50	1	10,866	0.01%
2018/06/25	2	17.20	11	17.57	17.05	-9	10,964	-0.08%
2018/06/22	12	17.65	3	17.62	17.35	9	10,985	0.08%
2018/06/21	1	17.75	3	17.83	17.65	-2	10,960	-0.02%
2018/06/20	7	17.99	1	17.80	17.80	6	11,059	0.05%
2018/06/19	6	18.78	42	18.79	18.35	-36	11,059	-0.33%
2018/06/15	64	18.71	63	18.66	18.70	1	11,049	0.01%
2018/06/14	13	18.16	4	18.39	18.05	9	10,765	0.08%
2018/06/13	2	18.30	0	0.00	18.10	2	10,770	0.02%
2018/06/12	22	18.57	25	18.56	18.25	-3	10,901	-0.03%
2018/06/11	17	19.38	36	19.43	18.95	-19	11,008	-0.17%
2018/06/08	98	18.93	84	19.04	19.10	14	10,514	0.13%
2018/06/07	0	0.00	12	18.52	18.20	-12	10,240	-0.12%
2018/06/06	14	18.22	0	0.00	18.20	14	10,180	0.14%
2018/06/05	0	0.00	2	18.05	17.85	-2	10,018	-0.02%
2018/06/04	2	18.05	12	18.28	17.90	-10	10,002	-0.10%
2018/06/01	7	17.89	6	18.00	17.85	1	10,038	0.01%
2018/05/31	9	17.82	6	17.60	17.50	3	10,315	0.03%
2018/05/30	14	17.86	11	17.92	17.60	3	10,292	0.03%
2018/05/29	14	18.08	22	18.18	17.85	-8	10,147	-0.08%
2018/05/28	14	18.25	3	18.45	18.00	11	10,069	0.11%
2018/05/25	59	18.63	90	18.63	18.10	-31	10,085	-0.31%
2018/05/24	35	18.03	50	18.14	17.75	-15	9,745	-0.15%
2018/05/23	10	17.48	15	17.58	17.30	-5	9,606	-0.05%
2018/05/22	122	16.77	281	16.98	17.80	-159	9,825	-1.62%	大買/大賣/鉅額交易
2018/05/21	14	16.21	130	16.12	16.20	-116	9,506	-1.22%	大賣/鉅額交易
2018/05/18	87	15.81	56	15.75	15.70	31	9,524	0.33%
2018/05/17	41	15.90	40	16.05	15.95	1	9,733	0.01%
2018/05/16	60	15.98	0	0.00	15.85	60	9,950	0.60%
2018/05/15	27	16.10	27	16.25	16.10	0	10,144	0.00%
2018/05/14	5	16.52	84	16.61	16.55	-79	10,497	-0.75%
2018/05/11	80	16.31	63	16.47	16.25	17	10,575	0.16%
2018/05/10	83	16.27	0	0.00	16.20	83	10,672	0.78%
2018/05/09	23	16.43	65	16.58	16.45	-42	10,885	-0.39%
2018/05/08	22	16.20	183	16.33	16.35	-161	10,992	-1.46%	大賣/鉅額交易
2018/05/07	2	15.95	3	16.15	15.90	-1	11,966	-0.01%
2018/05/04	0	0.00	3	15.80	15.80	-3	12,170	-0.02%
2018/05/03	100	16.20	0	0.00	15.90	100	12,251	0.82%
2018/05/02	2	15.80	8	15.76	15.85	-6	12,249	-0.05%
2018/04/30	9	15.92	4	15.95	15.90	5	12,346	0.04%
2018/04/26	1	15.95	1	15.65	15.30	0	12,713	0.00%
2018/04/25	0	0.00	2	16.15	16.30	-2	12,815	-0.02%
2018/04/24	22	16.00	23	16.02	15.85	-1	13,156	-0.01%
2018/04/23	30	17.22	0	0.00	16.90	30	14,917	0.20%
2018/04/20	97	17.76	70	18.01	17.55	27	15,679	0.17%
2018/04/19	29	17.75	1	17.90	17.70	28	15,685	0.18%
2018/04/17	53	17.89	3	17.92	17.55	50	16,022	0.31%
2018/04/16	24	18.26	2	18.60	18.30	22	16,093	0.14%
2018/04/13	116	18.28	2	18.85	18.15	114	16,227	0.70%	大買/鉅額交易
2018/04/12	50	19.17	126	19.12	18.50	-76	16,365	-0.46%	大賣/
2018/04/11	54	17.96	44	18.21	18.60	10	15,701	0.06%
2018/04/10	3	16.88	4	16.94	16.95	-1	15,752	-0.01%
2018/04/09	2	16.65	0	0.00	16.55	2	15,993	0.01%
2018/04/03	0	0.00	82	16.89	17.00	-82	16,127	-0.51%
2018/04/02	7	16.79	44	16.84	16.80	-37	16,570	-0.22%
2018/03/31	44	16.77	6	16.47	16.55	38	17,177	0.22%
2018/03/30	105	17.40	22	17.14	17.10	83	17,208	0.48%	大買/
2018/03/29	0	0.00	1	17.70	17.75	-1	17,274	-0.01%
2018/03/28	1	18.35	7	18.24	18.10	-6	17,640	-0.03%
2018/03/26	0	0.00	5	17.94	18.15	-5	18,534	-0.03%
2018/03/23	11	17.53	4	17.60	17.60	7	19,248	0.04%
2018/03/22	48	18.93	19	18.38	18.15	29	20,224	0.14%
2018/03/21	34	19.08	43	19.22	18.95	-9	21,539	-0.04%
2018/03/20	23	18.91	1	19.10	18.90	22	22,813	0.10%
2018/03/19	60	19.02	0	0.00	18.95	60	22,827	0.26%
2018/03/16	17	19.38	5	19.48	19.25	12	22,807	0.05%
2018/03/15	49	19.25	90	19.38	19.30	-41	22,687	-0.18%
2018/03/14	22	18.95	6	18.95	18.90	16	22,511	0.07%
2018/03/13	1	19.05	3	19.12	19.05	-2	22,560	-0.01%
2018/03/12	3	19.23	2	19.00	18.85	1	22,635	0.00%
2018/03/09	56	18.95	1	19.15	19.00	55	22,794	0.24%
2018/03/08	20	18.95	0	0.00	19.05	20	22,885	0.09%
2018/03/07	5	19.42	3	19.45	18.85	2	23,098	0.01%
2018/03/06	2	20.05	3	19.97	19.50	-1	23,089	0.00%
2018/03/05	0	0.00	1	19.25	19.00	-1	24,155	0.00%
2018/03/02	1	19.05	1	19.30	19.05	0	26,818	0.00%
2018/02/27	8	19.59	8	19.29	19.20	0	28,890	0.00%
2018/02/23	0	0.00	11	19.31	19.25	-11	32,310	-0.03%
2018/02/22	53	19.17	131	19.31	19.35	-78	32,584	-0.24%	大賣/
2018/02/21	21	18.05	20	18.15	18.45	1	32,760	0.00%
2018/02/12	6	17.35	0	0.00	17.45	6	32,731	0.02%
2018/02/09	18	17.10	20	17.25	17.25	-2	32,766	-0.01%
2018/02/08	24	18.45	14	18.40	17.75	10	32,672	0.03%
2018/02/07	22	19.51	6	19.02	18.90	16	32,557	0.05%
2018/02/06	56	20.01	13	19.78	18.85	43	32,463	0.13%
2018/02/05	18	20.63	16	20.67	20.90	2	32,221	0.01%
2018/02/02	10	21.69	32	21.81	21.50	-22	32,371	-0.07%
2018/02/01	23	21.78	5	21.90	21.40	18	32,749	0.05%
2018/01/31	8	21.95	3	21.92	21.65	5	34,120	0.01%
2018/01/30	53	22.30	169	22.04	21.60	-116	36,388	-0.32%	大賣/鉅額交易
2018/01/29	30	21.23	10	20.70	21.20	20	37,916	0.05%
2018/01/26	54	20.41	44	20.64	20.35	10	37,889	0.03%
2018/01/25	10	20.75	0	0.00	20.30	10	39,433	0.03%
2018/01/24	10	20.85	1	21.05	20.90	9	39,723	0.02%
2018/01/23	93	21.23	22	21.18	20.65	71	39,770	0.18%
2018/01/22	40	20.43	44	20.61	20.50	-4	39,783	-0.01%
2018/01/19	20	20.94	10	21.00	21.00	10	40,304	0.02%
2018/01/18	0	0.00	6	21.89	20.90	-6	40,401	-0.01%
2018/01/17	165	22.09	192	22.14	21.85	-27	40,078	-0.07%	大買/大賣/
2018/01/16	62	21.24	122	20.92	21.85	-60	38,351	-0.16%	大賣/
2018/01/12	42	19.93	0	0.00	19.90	42	37,450	0.11%
2018/01/11	0	0.00	93	20.06	19.90	-93	37,492	-0.25%
2018/01/10	0	0.00	32	19.89	19.50	-32	37,260	-0.09%
2018/01/09	155	19.62	82	19.73	19.55	73	37,265	0.20%	大買/
2018/01/08	87	20.23	42	20.06	19.95	45	37,090	0.12%
2018/01/05	21	20.80	60	21.20	20.75	-39	36,890	-0.11%
2018/01/04	65	20.84	10	21.18	20.90	55	36,732	0.15%
2018/01/03	24	21.22	37	20.85	20.85	-13	36,515	-0.04%
2018/01/02	20	20.35	10	20.35	20.35	10	36,121	0.03%