輔信 (2405)-新光-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
21.55
漲跌
▲0.90
漲幅
+4.36%
成交量
19,294張
產業
上市電腦週邊類股
281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－新光-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

新光-新竹券商分點個股進出
新光-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
2024/12/03	15	21.64	11	21.55	21.55	4	5,024	0.08%
2024/11/28	3	19.95	0	0.00	19.90	3	4,861	0.06%
2024/11/27	0	0.00	4	20.65	20.30	-4	4,921	-0.08%
2024/11/26	1	20.90	7	20.95	20.95	-6	5,030	-0.12%
2024/11/25	2	21.15	0	0.00	21.00	2	5,343	0.04%
2024/11/22	0	0.00	3	21.35	20.90	-3	5,463	-0.05%
2024/11/21	4	21.01	4	20.94	20.90	0	5,420	0.00%
2024/11/20	7	21.23	4.9	21.29	20.95	2.2	5,412	0.04%
2024/11/19	0	0.00	1	20.30	20.30	-1	5,321	-0.02%
2024/11/18	3.5	20.39	0	0.00	20.25	3.5	5,480	0.06%
2024/11/15	5.5	20.87	2	20.83	20.85	3.5	5,740	0.06%
2024/11/14	8	21.10	8	21.11	21.10	0	5,712	0.00%
2024/11/13	1	20.85	1	21.00	20.40	0	5,553	0.00%
2024/11/12	0.3	20.45	0	0.00	20.35	0.3	5,613	0.01%
2024/11/11	4	20.91	30	20.65	20.60	-26	5,618	-0.46%
2024/11/08	1	21.10	0	0.00	20.70	1	5,622	0.02%
2024/11/07	9	21.02	2	21.00	20.90	7	5,666	0.12%
2024/11/06	6	20.90	2	20.85	20.90	4	5,751	0.07%
2024/11/05	5	21.06	10	21.26	21.10	-5	5,784	-0.09%
2024/11/04	4	20.76	3	20.30	20.25	1	5,789	0.02%
2024/11/01	14	20.84	15	21.06	21.20	-1	5,862	-0.02%
2024/10/30	2	20.33	5	20.53	20.55	-3	5,784	-0.05%
2024/10/29	1.3	20.49	0	0.00	20.05	1.3	5,842	0.02%
2024/10/28	2.3	20.96	3	20.85	20.50	-0.7	5,839	-0.01%
2024/10/25	58	21.59	57	21.49	21.45	1	5,803	0.02%
2024/10/24	20	21.68	10	21.54	21.50	10	5,598	0.18%
2024/10/23	1	20.40	0	0.00	20.40	1	5,114	0.02%
2024/10/22	1	20.30	0	0.00	20.20	1	5,150	0.02%
2024/10/14	0	0.00	0	19.50	19.55	0	5,936	0.00%
2024/10/11	0	0.00	50	19.30	19.25	-50	6,419	-0.78%
2024/10/07	0	0.00	2	20.55	20.45	-2	9,320	-0.02%
2024/10/04	3	19.75	0	0.00	19.65	3	9,462	0.03%
2024/09/27	0	0.00	0	20.05	20.05	0	12,408	0.00%
2024/09/26	0.2	20.35	0	0.00	19.95	0.2	12,560	0.00%
2024/09/25	0.2	20.25	2	20.20	20.10	-1.8	12,576	-0.01%
2024/09/24	0.2	20.00	1	19.90	19.95	-0.8	12,681	-0.01%
2024/09/23	0.1	20.10	1	19.95	20.05	-0.9	12,680	-0.01%
2024/09/19	3	20.30	0	0.00	20.20	3	12,725	0.02%
2024/09/18	0	0.00	1	20.10	19.90	-1	12,766	-0.01%
2024/09/16	0	0.00	0	20.15	20.10	0	12,923	0.00%
2024/09/13	0.1	19.80	0	0.00	19.90	0.1	12,942	0.00%
2024/09/12	2	19.70	0	0.00	19.65	2	13,055	0.02%
2024/09/11	0.3	19.65	10	19.16	19.20	-9.7	13,124	-0.07%
2024/09/06	0.2	20.20	5	20.46	20.40	-4.9	13,137	-0.04%
2024/09/05	2	20.28	2	20.28	20.00	0	13,134	0.00%
2024/09/04	2.1	20.42	24	20.41	20.10	-21.9	13,178	-0.17%
2024/09/03	7	22.06	41	22.00	21.85	-34	13,153	-0.26%
2024/09/02	0	0.00	41	22.05	22.00	-41	13,212	-0.31%
2024/08/30	6	22.68	4	22.58	22.30	2	13,314	0.02%
2024/08/29	8	22.69	7	22.88	22.90	1	13,471	0.01%
2024/08/28	6.1	22.79	3	22.98	22.60	3.1	13,563	0.02%
2024/08/27	20	22.80	13	22.65	23.05	7	13,763	0.05%
2024/08/26	0	0.00	1	21.35	21.80	-1	14,436	-0.01%
2024/08/23	0	0.00	8	20.99	21.25	-8	14,907	-0.05%
2024/08/22	7	21.56	2	21.97	21.45	5	15,257	0.03%
2024/08/21	8	21.87	1	21.75	21.80	7	15,900	0.04%
2024/08/20	40	22.38	41	22.24	22.05	-1	16,081	-0.01%
2024/08/19	23	21.77	13.8	21.72	22.30	9.2	16,105	0.06%
2024/08/16	0.1	20.70	4	20.90	20.75	-4	16,299	-0.02%
2024/08/15	1	20.30	0	0.00	20.45	1	16,300	0.01%
2024/08/14	0	0.00	1	20.45	20.55	-1	16,308	-0.01%
2024/08/13	0	0.00	3	20.85	21.00	-3	16,264	-0.02%
2024/08/12	2	21.15	0	0.00	21.00	2	16,409	0.01%
2024/08/09	3	20.85	8	20.80	20.80	-5	16,978	-0.03%
2024/08/08	7	20.49	7	20.53	20.25	0	17,349	0.00%
2024/08/07	11.2	19.69	10	20.20	20.55	1.2	17,238	0.01%
2024/08/06	6.5	18.55	2	18.60	18.70	4.5	17,211	0.03%
2024/08/05	1.2	19.92	9	19.90	19.90	-7.8	17,105	-0.05%
2024/08/02	3	22.30	64	22.28	22.10	-61	17,000	-0.36%
2024/08/01	12	23.55	5	23.41	23.20	7	16,965	0.04%
2024/07/30	1	21.85	20	21.85	22.50	-19	16,816	-0.11%
2024/07/29	3.2	22.93	0	0.00	22.05	3.2	16,747	0.02%
2024/07/26	1.4	22.18	2	22.50	22.55	-0.7	16,666	0.00%
2024/07/23	2	23.38	5	23.11	23.15	-3	16,620	-0.02%
2024/07/22	3.1	23.30	21	23.74	22.90	-17.9	16,554	-0.11%
2024/07/19	9	23.96	2	24.05	23.85	7	16,383	0.04%
2024/07/18	3.1	24.26	7	24.33	24.30	-4	16,298	-0.02%
2024/07/17	2.1	25.40	2	25.00	25.10	0.1	16,192	0.00%
2024/07/16	18.1	25.17	8	24.97	24.90	10.1	16,146	0.06%
2024/07/15	40.1	26.22	9.1	25.62	25.60	31	16,034	0.19%
2024/07/12	70.4	26.23	85	26.62	26.45	-14.6	15,842	-0.09%
2024/07/11	42	26.32	31	26.22	25.85	11	15,432	0.07%
2024/07/10	59	26.82	44	27.05	26.65	15	15,203	0.10%
2024/07/09	156.3	27.37	117.2	26.63	26.25	39.2	14,530	0.27%	大買/大賣/
2024/07/08	1	27.90	2	27.90	27.90	-1	12,872	-0.01%
2024/07/05	16.2	24.93	114	24.80	25.40	-97.8	12,754	-0.77%	大賣/
2024/07/04	357	23.22	262.1	23.10	23.10	94.9	12,034	0.79%	大買/大賣/
2024/07/03	105.1	21.93	35.2	21.93	22.25	69.9	10,825	0.65%	大買/
2024/07/02	37.2	21.12	4	21.25	20.95	33.2	10,208	0.33%
2024/07/01	5	20.70	0	0.00	20.50	5	10,071	0.05%
2024/06/28	6	20.83	1	21.00	20.70	5	10,043	0.05%
2024/06/25	2	20.15	1	20.20	20.45	1	10,000	0.01%
2024/06/24	2	20.45	2	20.10	20.10	0	10,233	0.00%
2024/06/21	9	20.77	11	20.95	20.75	-2	10,270	-0.02%
2024/06/20	2	20.45	1	20.45	20.45	1	10,157	0.01%
2024/06/19	11	20.72	7.6	20.70	20.45	3.4	10,266	0.03%
2024/06/18	10.6	20.98	5	20.78	20.90	5.6	10,967	0.05%
2024/06/17	1	20.60	2	20.48	20.60	-1	11,396	-0.01%
2024/06/14	1	20.60	10	20.45	20.70	-9	11,414	-0.08%
2024/06/13	2	20.03	0	0.00	20.05	2	11,383	0.02%
2024/06/12	11	19.90	1	19.95	20.00	10	11,400	0.09%
2024/06/11	4.1	20.03	2	20.00	19.95	2.1	11,416	0.02%
2024/06/06	3	20.77	2.1	20.54	20.40	0.9	11,387	0.01%
2024/06/05	3	21.08	52.2	20.92	20.80	-49.2	11,347	-0.43%
2024/06/04	26	21.73	18	21.70	21.25	8	11,363	0.07%
2024/06/03	9.3	21.56	8	21.58	21.55	1.3	11,306	0.01%
2024/05/31	19	21.12	69	21.06	20.85	-50	11,308	-0.44%
2024/05/30	38	22.81	38.3	22.58	21.30	-0.3	11,116	0.00%
2024/05/29	18	22.27	31.1	22.35	23.35	-13.1	10,260	-0.13%
2024/05/28	24	21.44	48.3	21.56	21.25	-24.3	9,786	-0.25%
2024/05/27	71.2	21.26	74	21.20	21.05	-2.8	9,638	-0.03%
2024/05/24	36	20.45	27	20.46	20.35	9	9,374	0.10%
2024/05/23	43	20.04	2.2	20.02	19.90	40.9	9,941	0.41%
2024/05/22	41.3	20.06	44	20.21	20.15	-2.7	10,407	-0.03%
2024/05/21	21	19.33	0	0.00	19.35	21	10,106	0.21%
2024/05/20	3	19.23	40	18.98	18.90	-37	10,246	-0.36%
2024/05/17	20	19.00	0	0.00	19.00	20	11,214	0.18%
2024/05/16	48	19.60	45	19.28	19.05	3	11,528	0.03%
2024/05/15	68	19.57	41	19.66	19.65	27	11,754	0.23%
2024/05/14	36	18.86	67	19.06	19.45	-31	11,389	-0.27%
2024/05/13	1	17.60	0	0.00	17.70	1	10,975	0.01%
2024/05/10	1	17.85	9.4	17.53	17.80	-8.4	10,973	-0.08%
2024/05/09	8	18.08	8	18.13	17.95	0	10,940	0.00%
2024/05/08	12	17.95	10	17.85	17.95	2	10,944	0.02%
2024/05/07	1	17.75	1	17.80	17.85	0	10,956	0.00%
2024/05/06	6	18.00	6	17.70	17.70	0	10,960	0.00%
2024/05/03	18	18.01	6	17.85	17.80	12	10,985	0.11%
2024/05/02	4	17.95	0	0.00	17.95	4	11,032	0.04%
2024/04/30	10	17.80	0	0.00	17.90	10	11,077	0.09%
2024/04/29	1.8	18.10	0	0.00	18.05	1.8	11,138	0.02%
2024/04/26	7	18.01	6	17.90	17.90	1	11,255	0.01%
2024/04/25	0	0.00	5	17.80	17.80	-5	11,338	-0.04%
2024/04/24	1	17.90	5	17.85	17.95	-4	11,460	-0.03%
2024/04/23	0	0.00	6	17.45	17.50	-6	11,593	-0.05%
2024/04/22	7	17.65	6	17.55	17.35	1	12,099	0.01%
2024/04/19	5	17.60	4	17.75	18.05	1	12,123	0.01%
2024/04/18	2	18.85	16	18.81	18.65	-14	12,085	-0.12%
2024/04/17	4	18.73	13	18.45	18.70	-9	12,082	-0.07%
2024/04/16	17	18.17	21	18.34	18.10	-4	12,067	-0.03%
2024/04/15	0	0.00	20	19.60	19.20	-20	11,977	-0.17%
2024/04/12	27	19.74	18	19.92	19.95	9	11,939	0.08%
2024/04/11	15	19.45	5	19.59	19.50	10	11,835	0.08%
2024/04/10	26	19.72	67	19.70	19.60	-41	11,896	-0.34%
2024/04/09	1	19.15	4	19.30	19.20	-3	11,990	-0.03%
2024/04/08	50	19.43	38	19.48	19.10	12	12,006	0.10%
2024/04/03	3	18.88	12	18.83	18.85	-9	11,959	-0.08%
2024/04/02	9	19.16	1	19.15	19.15	8	12,401	0.06%
2024/04/01	7	19.44	3	19.30	19.25	4	13,872	0.03%
2024/03/29	2	19.13	8	19.08	19.10	-6	15,061	-0.04%
2024/03/28	4	19.46	6	19.25	19.20	-2	15,340	-0.01%
2024/03/27	40	19.61	28	19.57	19.35	12	15,290	0.08%
2024/03/26	5	19.09	19	18.79	18.70	-14	15,017	-0.09%
2024/03/25	5	19.12	3	19.23	19.20	2	14,966	0.01%
2024/03/22	8	19.19	10.1	19.02	19.00	-2.1	14,960	-0.01%
2024/03/21	112.1	19.90	200	20.48	19.40	-87.9	14,837	-0.59%	大買/大賣/
2024/03/20	24	19.61	32	19.46	20.40	-8	14,056	-0.06%
2024/03/19	2	18.68	16	18.61	18.55	-14	13,657	-0.10%
2024/03/18	10	18.70	0	0.00	18.80	10	13,687	0.07%
2024/03/15	2	18.18	2	18.23	18.20	0	13,685	0.00%
2024/03/14	26	18.39	7	18.26	18.25	19	13,739	0.14%
2024/03/13	21.3	18.60	44	18.74	18.50	-22.7	14,020	-0.16%
2024/03/12	2	19.20	1	19.15	19.05	1	14,044	0.01%
2024/03/11	12	18.82	2	18.93	18.85	10	14,037	0.07%
2024/03/08	6	19.27	101	18.96	18.50	-95	14,043	-0.68%	大賣/
2024/03/07	25.2	19.45	33	19.46	19.05	-7.8	14,091	-0.06%
2024/03/06	13	19.83	9	19.86	19.90	4	14,414	0.03%
2024/03/05	55.2	19.82	114	19.70	19.85	-58.8	14,325	-0.41%	大賣/
2024/03/04	60	20.33	19	20.37	20.15	41	14,294	0.29%
2024/03/01	13	20.24	53	20.12	20.05	-40	14,364	-0.28%
2024/02/29	36	20.61	19	20.61	20.45	17	14,458	0.12%
2024/02/27	95	20.57	122	20.47	20.50	-27	14,422	-0.19%	大賣/
2024/02/26	248.3	20.93	203	20.82	21.10	45.3	14,292	0.32%	大買/大賣/
2024/02/23	87	20.46	128	20.59	20.55	-41	14,304	-0.29%	大賣/
2024/02/22	52	19.38	14.3	19.48	19.30	37.7	14,664	0.26%
2024/02/21	125	19.02	49	18.75	19.15	76	14,812	0.51%	大買/
2024/02/20	200	19.86	176	19.10	18.80	24	14,974	0.16%	大買/大賣/
2024/02/19	72	19.28	97	19.26	19.10	-25	13,972	-0.18%
2024/02/16	39	18.74	81	18.94	18.80	-42	13,595	-0.31%
2024/02/15	24	18.19	13	18.25	18.15	11	13,208	0.08%
2024/02/05	12	17.00	4	16.93	16.90	8	12,984	0.06%
2024/02/02	1	17.05	1	17.20	17.15	0	12,984	0.00%
2024/02/01	2	17.18	10	17.20	17.10	-8	13,003	-0.06%
2024/01/31	1	17.15	12	17.23	17.10	-11	13,022	-0.08%
2024/01/30	2	17.38	3	17.52	17.35	-1	13,018	-0.01%
2024/01/29	1	17.50	15	17.30	17.50	-14	13,036	-0.11%
2024/01/26	1	17.45	1	17.40	17.45	0	13,029	0.00%
2024/01/25	5	17.62	2	17.55	17.55	3	13,033	0.02%
2024/01/24	2	17.78	2	17.88	17.80	0	13,078	0.00%
2024/01/23	0	0.00	2	17.93	17.90	-2	13,110	-0.02%
2024/01/22	10	17.82	8	17.83	17.80	2	13,204	0.02%
2024/01/19	8	17.36	3.5	17.31	17.30	4.5	13,170	0.03%
2024/01/18	13.5	17.65	18	17.61	17.40	-4.5	13,357	-0.03%
2024/01/17	36	17.89	4	17.49	17.45	32	13,803	0.23%
2024/01/16	131	18.30	178	18.31	17.85	-47	14,075	-0.33%	大買/大賣/
2024/01/15	15	17.93	3	17.75	17.95	12	13,580	0.09%
2024/01/12	15	17.33	13	17.35	17.15	2	13,488	0.01%
2024/01/11	2	17.55	4	17.64	17.55	-2	13,436	-0.01%
2024/01/10	2	17.43	4	17.50	17.50	-2	13,440	-0.01%
2024/01/09	13	17.48	3	17.37	17.35	10	13,398	0.07%
2024/01/08	15	18.04	4	18.03	17.80	11	13,353	0.08%
2024/01/05	2	17.95	3	18.03	17.85	-1	13,374	-0.01%
2024/01/04	11	17.85	13	18.06	17.75	-2	13,373	-0.01%
2024/01/03	29	18.23	15	18.47	18.20	14	13,360	0.10%
2024/01/02	13	18.19	13	18.20	18.05	0	13,194	0.00%
2023/12/29	44	18.30	13	18.18	18.15	31	13,213	0.23%
2023/12/28	57	18.81	114.1	18.52	18.30	-57.1	13,146	-0.43%	大賣/
2023/12/27	343	19.49	185.1	19.13	19.05	157.9	12,781	1.24%	大買/大賣/鉅額交易
2023/12/26	58.3	18.73	27	18.59	19.15	31.3	11,542	0.27%
2023/12/25	61	17.29	27	17.35	17.65	34	10,445	0.33%
2023/12/21	5	16.70	0	0.00	16.50	5	10,286	0.05%
2023/12/20	25	16.74	0	0.00	16.70	25	10,333	0.24%
2023/12/19	5	16.55	21	16.47	16.45	-16	10,377	-0.15%
2023/12/18	15	17.01	50	16.86	16.80	-35	10,380	-0.34%
2023/12/14	6	17.38	2	17.50	17.10	4	10,539	0.04%
2023/12/13	4	17.70	1	17.65	17.65	3	10,516	0.03%
2023/12/12	0	17.65	0	0.00	17.60	0	10,777	0.00%
2023/12/11	3	17.73	0	0.00	17.60	3	10,894	0.03%
2023/12/08	18	17.94	10	17.89	17.80	8	11,010	0.07%
2023/12/07	3	17.37	2	17.20	17.15	1	11,079	0.01%
2023/12/05	4	17.01	0	0.00	16.90	4	12,148	0.03%
2023/12/04	2	17.42	4	17.40	17.20	-2	12,084	-0.02%
2023/12/01	34	18.07	40	18.00	17.95	-6	11,897	-0.05%
2023/11/30	3	17.62	3.1	17.60	17.45	-0.1	11,403	0.00%
2023/11/29	5	17.60	6	17.48	17.60	-1	11,334	-0.01%
2023/11/28	24	17.19	23	17.25	17.25	1	11,194	0.01%
2023/11/27	27	17.56	23	17.38	17.30	4	11,000	0.04%
2023/11/24	13	17.28	56	17.09	17.50	-43	10,764	-0.40%
2023/11/22	94	18.33	72	17.90	17.90	22	10,301	0.21%
2023/11/21	83	17.97	95.3	17.98	18.05	-12.3	9,476	-0.13%
2023/11/20	12	16.93	31	16.96	16.90	-19	8,487	-0.22%
2023/11/17	17.1	16.46	16.1	16.47	16.55	1	8,165	0.01%
2023/11/16	0	15.25	0	0.00	15.45	0	7,829	0.00%
2023/11/15	2	15.35	0	0.00	15.25	2	7,844	0.03%
2023/11/14	3	15.30	0	0.00	15.20	3	7,864	0.04%
2023/11/13	1	15.15	1	15.25	15.20	0	7,891	0.00%
2023/11/10	1	15.35	1	15.20	15.20	0	7,894	0.00%
2023/11/09	3	15.73	7.1	15.70	15.65	-4.1	7,868	-0.05%
2023/11/08	3	16.28	11	16.03	16.00	-8	7,874	-0.10%
2023/11/07	7	16.43	8	16.33	16.35	-1	7,897	-0.01%
2023/11/06	1	16.15	0.4	16.09	16.15	0.6	7,935	0.01%
2023/11/03	2	15.80	2.3	15.90	15.90	-0.3	7,937	0.00%
2023/11/02	2	15.85	2.3	15.81	15.80	-0.3	7,987	0.00%
2023/11/01	14.1	15.97	4	15.76	15.55	10.1	8,008	0.13%
2023/10/31	6	16.44	4.1	16.41	16.25	1.9	7,954	0.02%
2023/10/30	14	16.54	5.2	16.38	16.50	8.8	8,010	0.11%
2023/10/27	10	16.25	2	16.40	16.15	8	7,968	0.10%
2023/10/26	32	16.72	29	16.75	16.25	3	8,143	0.04%
2023/10/25	26	17.01	28.3	16.79	16.65	-2.3	8,187	-0.03%
2023/10/24	18.1	15.96	42.5	16.54	16.75	-24.3	8,231	-0.30%
2023/10/23	3	15.25	7	15.31	15.25	-4	9,056	-0.04%
2023/10/20	10	14.55	3	14.67	14.75	7	9,430	0.07%
2023/10/19	9	14.81	2	14.93	14.90	7	9,702	0.07%
2023/10/18	1	15.05	22	15.14	14.90	-21	10,122	-0.21%
2023/10/17	1	15.55	2	15.35	15.35	-1	10,918	-0.01%
2023/10/16	9	15.47	1	15.40	15.40	8	11,423	0.07%
2023/10/13	33	16.17	6.2	16.14	15.75	26.8	11,534	0.23%
2023/10/12	7	16.25	1	16.20	16.20	6	11,490	0.05%
2023/10/11	6	16.23	5.2	16.05	16.00	0.8	11,465	0.01%
2023/10/06	14	16.50	3	16.58	16.65	11	11,430	0.10%
2023/10/05	8	16.55	5.2	16.45	16.35	2.8	11,382	0.02%
2023/10/04	3	16.45	14	16.45	16.45	-11	11,314	-0.10%
2023/10/03	3.3	16.42	13	16.28	16.25	-9.7	11,322	-0.09%
2023/10/02	6.3	16.52	16	16.65	16.65	-9.8	11,301	-0.09%
2023/09/28	0	0.00	1	16.35	16.25	-1	11,102	-0.01%
2023/09/27	8	15.93	6	16.13	15.90	2	11,050	0.02%
2023/09/26	9	15.88	10	15.97	15.80	-1	11,060	-0.01%
2023/09/25	7	16.00	1	16.10	16.10	6	11,084	0.05%
2023/09/22	7	15.99	2	15.73	16.05	5	11,063	0.05%
2023/09/21	1	15.65	3	15.60	15.60	-2	11,061	-0.02%
2023/09/20	3	15.97	2	15.70	15.75	1	11,230	0.01%
2023/09/19	14	16.09	14	16.00	16.00	0	11,290	0.00%
2023/09/18	1	16.15	4.2	15.91	15.85	-3.2	11,475	-0.03%
2023/09/15	17.2	16.37	67	16.16	16.25	-49.8	11,741	-0.42%
2023/09/14	19	15.98	23	15.88	15.70	-4	11,824	-0.03%
2023/09/13	18	15.80	22	15.77	15.65	-4	11,935	-0.03%
2023/09/12	36.3	15.95	36.6	15.49	15.60	-0.3	12,010	0.00%
2023/09/11	189.6	16.03	143	15.89	16.05	46.6	11,731	0.40%	大買/大賣/
2023/09/08	10	15.01	7	14.87	15.15	3	11,132	0.03%
2023/09/07	3	13.80	0	0.00	13.80	3	10,773	0.03%
2023/09/06	2	14.15	2	14.15	14.05	0	10,774	0.00%
2023/09/05	3	13.90	3	14.05	14.10	0	10,751	0.00%
2023/09/04	1	13.80	5	13.65	13.85	-4	10,729	-0.04%
2023/09/01	2.3	13.99	0	0.00	13.95	2.3	10,700	0.02%
2023/08/31	0	0.00	10	14.00	14.00	-10	10,696	-0.09%
2023/08/30	0	0.00	1	14.20	14.20	-1	10,678	-0.01%
2023/08/28	0	0.00	6	14.35	14.20	-6	10,651	-0.06%
2023/08/24	10	14.95	2	14.90	14.90	8	10,582	0.08%
2023/08/23	0	0.00	2	14.80	14.70	-2	10,555	-0.02%
2023/08/18	2	15.00	0	0.00	14.55	2	10,477	0.02%
2023/08/15	2	14.40	0	0.00	14.50	2	10,366	0.02%
2023/08/14	0	0.00	27	14.19	14.20	-27	10,341	-0.26%
2023/08/11	17	14.68	9	14.83	14.50	8	10,290	0.08%
2023/08/10	4	14.98	27	15.05	14.80	-23	10,203	-0.23%
2023/08/09	6	14.96	55	14.88	14.90	-49	10,106	-0.48%
2023/08/08	0	0.00	10	15.20	15.20	-10	10,048	-0.10%
2023/08/07	11	15.38	5	15.20	15.25	6	9,989	0.06%
2023/08/02	12.1	15.06	45	15.02	15.05	-32.9	9,869	-0.33%
2023/08/01	2.2	15.74	8	15.55	15.50	-5.8	9,718	-0.06%
2023/07/31	18	16.07	32	16.08	15.65	-14	9,589	-0.15%
2023/07/28	19.2	16.17	19	16.17	16.10	0.2	9,302	0.00%
2023/07/27	204	17.28	210	17.70	16.95	-6	8,969	-0.07%	大買/大賣/
2023/07/26	125	17.64	133	17.25	17.10	-8	8,348	-0.10%	大買/大賣/
2023/07/25	44	15.97	38	16.38	16.65	6	7,099	0.08%
2023/07/24	121	15.53	79	15.42	15.35	42	6,678	0.63%	大買/
2023/07/21	126	15.64	51	15.44	15.00	75	6,374	1.18%	大買/
2023/07/20	161.2	15.79	190	15.74	16.15	-28.8	5,937	-0.49%	大買/大賣/
2023/07/19	145	14.93	34	15.08	15.25	111	5,092	2.18%	大買/鉅額交易
2023/07/18	5	14.10	15	14.05	13.90	-10	4,587	-0.22%
2023/07/17	5	13.45	0	0.00	13.65	5	4,471	0.11%
2023/07/14	5	13.61	3	13.65	13.65	2	4,502	0.04%
2023/07/13	1	13.75	0	0.00	13.70	1	4,502	0.02%
2023/07/10	16.1	13.56	7	13.81	13.55	9.1	4,412	0.21%
2023/07/07	0	0.00	1	14.35	14.30	-1	4,315	-0.02%
2023/07/06	6	14.75	0	0.00	14.75	6	4,227	0.14%
2023/07/05	8	14.84	15	14.85	14.80	-7	4,162	-0.17%
2023/07/04	3.1	14.59	1	14.65	14.60	2.1	4,074	0.05%
2023/07/03	12	14.78	5	14.85	14.70	7	3,975	0.18%
2023/06/30	3	14.68	0	0.00	14.70	3	3,856	0.08%
2023/06/29	1	14.65	1	14.70	14.75	0	3,814	0.00%
2023/06/28	2	14.92	0	0.00	14.75	2	3,729	0.05%
2023/06/27	16	14.63	36	14.76	14.85	-20	3,509	-0.57%
2023/06/26	22	15.01	20	14.90	14.45	2	3,315	0.06%
2023/06/21	67	15.18	43	15.06	15.20	24	3,031	0.79%
2023/06/20	5	15.18	10	15.13	15.05	-5	2,650	-0.19%
2023/06/19	20	14.73	15	14.60	14.55	5	2,214	0.23%
2023/06/16	31	14.38	32	14.22	14.25	-1	1,927	-0.05%
2023/06/15	1	13.75	4	13.51	13.55	-3	1,636	-0.18%
2023/06/14	13	13.62	9	13.76	13.90	4	1,510	0.26%
2023/06/12	1	12.85	1	12.75	12.75	0	1,238	0.00%
2023/06/05	1	12.85	1	12.85	12.85	0	1,288	0.00%
2023/06/01	1	12.65	0	0.00	12.70	1	1,471	0.07%
2023/05/30	0	0.00	0	12.70	12.50	0	1,478	0.00%
2023/05/25	0	12.68	0	0.00	12.45	0	1,472	0.00%
2023/05/24	1	12.55	0	0.00	12.55	1	1,485	0.07%
2023/05/22	0	0.00	2	12.15	12.15	-2	1,498	-0.13%
2023/05/18	0	0.00	1	12.15	12.10	-1	1,515	-0.07%
2023/05/17	1	12.15	0	0.00	12.10	1	1,542	0.06%
2023/05/15	0	0.00	0.2	11.95	11.85	-0.2	1,740	-0.01%
2023/05/11	0	0.00	1.4	12.02	11.95	-1.4	1,820	-0.08%
2023/05/02	1	12.75	3	12.87	12.85	-2	1,895	-0.11%
2023/04/28	5	12.73	1	12.75	12.65	4	1,895	0.21%
2023/04/24	0.1	12.65	0	12.65	12.65	0.1	1,912	0.01%
2023/04/21	0	0.00	0	12.70	12.60	0	1,912	0.00%
2023/04/20	5	13.30	7	13.22	12.85	-2	1,883	-0.11%
2023/04/19	2	13.40	1	13.45	13.25	1	1,830	0.05%
2023/04/18	6	13.09	0	0.00	13.00	6	1,753	0.34%
2023/04/17	0	12.95	0	0.00	13.00	0	1,713	0.00%
2023/04/14	0	0.00	11	12.90	12.80	-11	1,685	-0.65%
2023/04/13	3	12.80	0	0.00	12.85	3	1,668	0.18%
2023/04/12	0	12.70	0	0.00	12.75	0	1,621	0.00%
2023/04/11	0	12.45	0	12.45	12.50	0	1,595	0.00%
2023/04/10	0	12.40	0	0.00	12.25	0	1,593	0.00%
2023/04/07	0	12.35	0	0.00	12.15	0	1,589	0.00%
2023/03/31	0	0.00	7	12.25	12.25	-7	1,584	-0.44%
2023/03/30	0	0.00	0.4	12.30	12.20	-0.4	1,582	-0.02%
2023/03/29	0.1	12.35	0.4	12.53	12.25	-0.3	1,588	-0.02%
2023/03/28	0	12.75	0.2	12.47	12.35	-0.2	1,603	-0.01%
2023/03/27	30	12.65	30	12.45	12.45	0	1,613	0.00%
2023/03/24	3	12.40	0	0.00	12.40	3	1,623	0.18%
2023/03/23	0	12.85	0	0.00	12.35	0	1,617	0.00%
2023/03/22	0	12.90	0	0.00	12.35	0	1,622	0.00%
2023/03/21	0	12.95	0	0.00	12.30	0	1,624	0.00%
2023/03/20	0	12.85	1	12.10	12.15	-1	1,621	-0.06%
2023/03/17	0	12.70	0	0.00	12.10	0	1,620	0.00%
2023/03/16	2.1	12.00	0	0.00	11.95	2.1	1,625	0.13%
2023/03/13	0	12.95	2	12.34	12.30	-2	1,727	-0.12%
2023/03/10	1	12.60	2.8	12.63	12.60	-1.8	1,744	-0.10%
2023/03/09	6	12.95	0.2	13.05	12.85	5.8	1,781	0.33%
2023/03/08	2	13.00	1	12.95	13.05	1	1,785	0.06%
2023/03/07	5	13.05	40	13.10	13.15	-35	1,768	-1.98%
2023/03/03	0	12.95	0	0.00	12.65	0	1,605	0.00%
2023/03/02	0	12.55	0	0.00	12.45	0	1,605	0.00%
2023/02/22	1	12.80	19	12.65	12.70	-18	1,630	-1.10%
2023/02/20	0.2	12.80	7	12.77	12.80	-6.8	1,653	-0.41%
2023/02/16	0	12.95	4	12.73	12.75	-4	1,678	-0.24%
2023/02/15	3	12.53	0	0.00	12.55	3	1,709	0.18%
2023/02/14	1	13.10	1	12.85	12.80	0	1,711	0.00%
2023/02/13	4	13.05	0	0.00	12.90	4	1,659	0.24%
2023/02/10	0	0.00	5	12.70	12.70	-5	1,692	-0.30%
2023/02/09	1.1	12.30	0	0.00	12.25	1.1	1,856	0.06%
2023/02/08	0	12.60	0	0.00	12.45	0	1,888	0.00%
2023/02/07	0	12.48	0	0.00	12.35	0	1,840	0.00%
2023/02/02	0	0.00	1	12.20	12.40	-1	1,855	-0.05%
2023/02/01	1	12.05	0	0.00	12.05	1	1,839	0.05%
2023/01/13	16	11.89	36	11.75	11.75	-20	1,849	-1.08%
2023/01/12	24	11.99	4	12.05	11.95	20	1,858	1.08%
2023/01/11	0	0.00	6	11.85	11.80	-6	1,833	-0.33%
2023/01/03	0	0.00	1	11.75	11.75	-1	1,993	-0.05%
2022/12/28	2.1	11.71	5	11.60	11.55	-2.9	2,300	-0.13%
2022/12/26	2	11.80	0	0.00	11.75	2	2,380	0.08%
2022/12/20	0	12.20	0	0.00	11.70	0	2,533	0.00%
2022/12/15	6	12.65	0	0.00	12.65	6	2,669	0.22%
2022/12/14	0	0.00	30	12.60	12.60	-30	2,686	-1.12%
2022/12/07	1	12.65	0	0.00	12.60	1	2,876	0.03%
2022/12/06	6	12.83	0	0.00	12.75	6	2,908	0.21%
2022/12/05	3	13.42	4	13.25	13.25	-1	2,930	-0.03%
2022/12/02	0	0.00	14	13.45	13.45	-14	2,986	-0.47%
2022/12/01	0	0.00	3	13.15	13.15	-3	3,060	-0.10%
2022/11/30	14	13.10	0	0.00	13.10	14	3,168	0.44%
2022/11/29	0	0.00	3	12.90	12.85	-3	3,302	-0.09%
2022/11/28	21	12.85	0	0.00	12.90	21	3,896	0.54%
2022/11/24	6	12.75	3	12.65	12.65	3	4,445	0.07%
2022/11/22	0	0.00	4	12.65	12.50	-4	5,027	-0.08%
2022/11/18	10	12.90	0	0.00	12.80	10	6,254	0.16%
2022/11/17	10	12.90	0	0.00	12.85	10	6,705	0.15%
2022/11/15	0	0.00	0	12.80	12.80	0	6,915	0.00%
2022/11/14	1	12.90	0	0.00	12.95	1	6,935	0.01%
2022/11/11	0	0.00	4	12.75	12.65	-4	6,944	-0.06%
2022/11/09	0	0.00	9	12.99	12.85	-9	7,213	-0.12%
2022/11/08	13	13.08	5	12.80	13.00	8	7,223	0.11%
2022/11/07	10	12.24	0	0.00	12.40	10	7,105	0.14%
2022/11/04	1	11.90	0	0.00	12.10	1	6,951	0.01%
2022/11/03	1	11.70	0	0.00	11.85	1	6,989	0.01%
2022/11/02	5	11.70	0	0.00	11.75	5	7,026	0.07%
2022/11/01	1	11.65	0	0.00	11.65	1	7,118	0.01%
2022/10/19	0	0.00	3	11.75	11.80	-3	7,716	-0.04%
2022/10/18	3	11.90	0	0.00	11.95	3	7,725	0.04%
2022/10/13	1	11.95	0	0.00	11.55	1	7,816	0.01%
2022/10/07	2	12.95	0	0.00	12.95	2	7,911	0.03%
2022/09/29	0	0.00	1	12.55	12.40	-1	7,875	-0.01%
2022/09/28	1.1	12.31	1	12.40	12.10	0.1	7,871	0.00%
2022/09/27	1	12.80	0	0.00	12.90	1	7,842	0.01%
2022/09/26	2	13.00	15	12.77	12.65	-13	7,826	-0.17%
2022/09/23	6.1	13.97	1	13.40	13.40	5.1	7,802	0.07%
2022/09/22	0	0.00	9	13.98	13.95	-9	7,778	-0.12%
2022/09/21	0	0.00	5	13.90	13.80	-5	7,875	-0.06%
2022/09/20	1	14.00	0	0.00	14.10	1	7,935	0.01%
2022/09/19	0	0.00	2	13.90	13.80	-2	7,961	-0.03%
2022/09/16	0	0.00	7	14.15	13.90	-7	7,956	-0.09%
2022/09/13	0	0.00	3	14.80	14.45	-3	7,923	-0.04%
2022/09/12	14.2	14.66	6	14.55	14.55	8.2	7,918	0.10%
2022/09/08	12	14.92	17	14.82	15.00	-5	7,853	-0.06%
2022/09/07	3	14.70	0	0.00	14.80	3	7,843	0.04%
2022/09/06	12	14.82	8	14.74	14.60	4	7,763	0.05%
2022/09/05	3	15.82	2	15.35	15.30	1	7,670	0.01%
2022/09/02	41	16.22	31	16.17	15.85	10	7,605	0.13%
2022/09/01	21	15.81	8	15.56	15.50	13	7,048	0.18%
2022/08/31	63	15.73	65	15.83	15.90	-2	6,894	-0.03%
2022/08/30	19	15.60	2	15.60	16.10	17	6,706	0.25%
2022/08/29	3	14.57	23	14.68	14.65	-20	6,612	-0.30%
2022/08/26	31	15.78	52	15.46	15.40	-21	6,490	-0.32%
2022/08/25	161	16.21	106	16.25	15.70	55	6,247	0.88%	大買/大賣/
2022/08/24	2	15.65	22	15.63	15.95	-20	5,302	-0.38%
2022/08/23	1	14.50	0	0.00	14.50	1	4,883	0.02%
2022/08/22	4	14.41	2	14.65	14.55	2	4,877	0.04%
2022/08/19	3	14.40	0	0.00	14.40	3	4,782	0.06%
2022/08/18	2	14.40	1	14.35	14.30	1	4,992	0.02%
2022/08/17	3	14.53	0	0.00	14.40	3	5,263	0.06%
2022/08/16	5	14.49	1	14.45	14.45	4	5,881	0.07%
2022/08/15	0	0.00	1	14.00	13.95	-1	5,949	-0.02%
2022/08/12	5	13.75	0	0.00	13.75	5	6,031	0.08%
2022/08/11	1	13.90	0	0.00	13.85	1	6,206	0.02%
2022/08/10	21	14.35	20	14.31	14.20	1	6,563	0.02%
2022/08/09	3	13.98	3	14.05	14.05	0	6,499	0.00%
2022/08/08	12	14.16	2	14.10	14.05	10	6,551	0.15%
2022/08/05	1	13.80	7	13.82	13.70	-6	6,466	-0.09%
2022/08/04	2	13.15	3	13.15	13.20	-1	6,448	-0.02%
2022/08/03	4	13.55	4	13.40	13.35	0	6,423	0.00%
2022/08/02	2	13.43	3	13.40	13.50	-1	6,379	-0.02%
2022/08/01	6	13.72	6	13.70	13.65	0	6,362	0.00%
2022/07/29	3	13.65	3	13.63	13.65	0	6,338	0.00%
2022/07/28	9	13.97	1	14.10	13.90	8	6,246	0.13%
2022/07/27	0	0.00	7	13.51	13.45	-7	6,025	-0.12%
2022/07/26	13	13.35	11	13.45	13.25	2	5,985	0.03%
2022/07/25	5	13.25	0	0.00	13.30	5	5,952	0.08%
2022/07/22	3	13.23	13	13.26	13.30	-10	5,951	-0.17%
2022/07/21	3	12.88	2	13.08	13.05	1	5,923	0.02%
2022/07/18	1	12.65	1	12.75	12.75	0	5,909	0.00%
2022/07/15	0	0.00	1	12.85	12.65	-1	5,940	-0.02%
2022/07/14	1	12.60	0	0.00	12.60	1	5,900	0.02%
2022/07/13	2	12.43	2	12.48	12.50	0	5,936	0.00%
2022/07/08	1	12.50	5	12.70	12.70	-4	6,117	-0.07%
2022/07/07	3	12.28	1	12.35	12.40	2	6,111	0.03%
2022/07/06	2	12.40	0	0.00	12.00	2	6,129	0.03%
2022/07/05	1	12.25	11	12.40	12.35	-10	6,167	-0.16%
2022/07/04	0	0.00	13	11.85	11.80	-13	6,134	-0.21%
2022/07/01	0	13.50	0	0.00	11.85	0	6,152	0.00%
2022/06/30	0	0.00	3	12.60	12.40	-3	6,143	-0.05%
2022/06/29	2	12.98	1	13.10	12.95	1	6,131	0.02%
2022/06/28	2	13.10	3	13.07	12.85	-1	5,996	-0.02%
2022/06/27	1	13.05	0	0.00	13.00	1	5,971	0.02%
2022/06/24	1	12.45	1	12.65	12.50	0	5,929	0.00%
2022/06/23	5	12.30	0	0.00	12.50	5	5,922	0.08%
2022/06/22	2	12.55	2	12.43	12.20	0	5,890	0.00%
2022/06/17	1	12.50	0	0.00	12.45	1	5,839	0.02%
2022/06/16	3	13.00	1	13.15	12.75	2	5,843	0.03%
2022/06/14	1	13.00	2	13.05	13.00	-1	5,822	-0.02%
2022/06/13	2	13.35	0	0.00	13.30	2	5,787	0.03%
2022/06/10	3	13.82	0	0.00	13.75	3	5,753	0.05%
2022/06/09	1	14.20	7	13.91	14.15	-6	5,790	-0.10%
2022/06/08	11	14.23	0	0.00	13.95	11	5,874	0.19%
2022/06/07	13	14.07	7	14.07	14.00	6	5,809	0.10%
2022/06/02	7	13.67	1	13.55	13.55	6	5,498	0.11%
2022/06/01	1	13.65	1	13.70	13.60	0	5,482	0.00%
2022/05/31	1	13.60	1	13.65	13.65	0	5,471	0.00%
2022/05/30	6	13.73	3	13.83	13.70	3	5,433	0.06%
2022/05/27	3	13.73	1	13.75	13.60	2	5,370	0.04%
2022/05/26	12	13.90	10	13.62	13.80	2	5,304	0.04%
2022/05/25	4	13.93	5	13.92	13.70	-1	5,066	-0.02%
2022/05/24	21	14.41	4	14.48	13.50	17	4,802	0.35%
2022/05/23	1	13.95	1	14.15	14.15	0	4,071	0.00%
2022/05/20	3	13.03	3	13.10	12.90	0	3,816	0.00%
2022/05/19	100	13.05	100	12.80	13.25	0	3,694	0.00%
2022/05/18	5	13.12	12	13.20	13.25	-7	3,523	-0.20%
2022/05/16	10	12.45	0	0.00	12.05	10	3,118	0.32%
2022/05/09	0	0.00	4	11.75	11.70	-4	3,073	-0.13%
2022/05/06	0	0.00	2	12.05	12.10	-2	3,066	-0.07%
2022/05/03	0	0.00	2	12.15	12.15	-2	3,175	-0.06%
2022/04/27	1	12.20	10	12.25	12.30	-9	3,288	-0.27%
2022/04/25	0	0.00	7	13.00	12.95	-7	3,369	-0.21%
2022/04/22	2	13.80	0	0.00	13.55	2	3,462	0.06%
2022/04/20	2	13.90	2	14.15	13.90	0	3,531	0.00%
2022/04/19	7	14.22	7	14.16	14.15	0	3,545	0.00%
2022/04/18	56	14.79	51	14.59	14.55	5	3,609	0.14%
2022/04/15	23	13.77	5	14.10	13.90	18	3,442	0.52%
2022/04/12	1	13.65	0	0.00	13.10	1	4,096	0.02%
2022/04/11	0	0.00	40	13.37	13.10	-40	4,197	-0.95%
2022/04/07	35	13.88	1	13.85	13.75	34	4,870	0.70%
2022/04/06	6	14.03	0	0.00	14.15	6	5,137	0.12%
2022/04/01	0	14.55	10	14.08	13.90	-10	5,280	-0.19%
2022/03/31	11	14.03	13	13.94	14.00	-2	5,379	-0.04%
2022/03/30	11	14.21	6	14.05	14.20	5	5,507	0.09%
2022/03/29	0	0.00	25	13.94	13.85	-25	5,581	-0.45%
2022/03/28	5	13.84	6	13.85	13.95	-1	5,791	-0.02%
2022/03/25	12	14.13	0	0.00	14.05	12	5,895	0.20%
2022/03/21	0	0.00	2	14.35	14.35	-2	6,696	-0.03%
2022/03/17	0	14.40	0	0.00	14.30	0	7,767	0.00%
2022/03/15	0	0.00	3	14.42	14.10	-3	8,879	-0.03%
2022/03/14	6	14.56	9	14.82	14.75	-3	9,054	-0.03%
2022/03/11	34	15.20	3	15.02	15.40	31	8,975	0.35%
2022/03/10	0	0.00	1.1	13.91	14.50	-1.1	8,787	-0.01%
2022/03/08	6	13.15	2	13.15	13.05	4	8,868	0.05%
2022/03/07	0	0.00	1	12.85	12.90	-1	8,818	-0.01%
2022/03/04	0	0.00	1	13.50	13.35	-1	8,796	-0.01%
2022/03/03	1.1	13.66	0	0.00	13.60	1.1	8,805	0.01%
2022/03/02	0	0.00	1	13.60	13.65	-1	8,833	-0.01%
2022/03/01	1	13.75	0	0.00	13.75	1	8,905	0.01%
2022/02/24	1	13.35	0	0.00	13.40	1	8,876	0.01%
2022/02/23	1	13.95	2	14.05	14.00	-1	8,831	-0.01%
2022/02/22	2	13.95	0	0.00	13.90	2	8,825	0.02%
2022/02/21	0	14.40	0	0.00	14.35	0	8,801	0.00%
2022/02/18	0	0.00	2	14.38	14.40	-2	8,798	-0.02%
2022/02/17	0	14.85	1	14.70	14.45	-1	8,778	-0.01%
2022/02/16	0	15.00	0	0.00	14.70	0	8,769	0.00%
2022/02/15	1	14.40	0	0.00	14.45	1	8,745	0.01%
2022/02/14	0	14.60	0	0.00	14.10	0	8,749	0.00%
2022/02/09	1	14.75	3	14.90	14.95	-2	8,689	-0.02%
2022/02/08	0	0.00	2	14.45	14.50	-2	8,653	-0.02%
2022/02/07	1	13.85	1	14.20	14.40	0	8,637	0.00%
2022/01/26	3	14.22	0	0.00	14.15	3	8,577	0.03%
2022/01/25	0	0.00	20	14.10	14.10	-20	8,564	-0.23%
2022/01/24	0	0.00	1	14.15	14.50	-1	8,529	-0.01%
2022/01/21	1	14.60	0	0.00	14.55	1	8,479	0.01%
2022/01/20	6	15.02	0	0.00	15.20	6	8,424	0.07%
2022/01/19	0	0.00	10	15.25	15.25	-10	8,418	-0.12%
2022/01/18	13	15.76	1	15.35	15.40	12	8,385	0.14%
2022/01/17	4	15.79	1	15.20	16.15	3	8,281	0.04%
2022/01/14	1	14.55	4	14.51	14.80	-3	8,150	-0.04%
2022/01/13	1	15.30	3.4	15.29	15.15	-2.4	8,044	-0.03%
2022/01/12	1	15.95	1	15.51	15.50	0	7,967	0.00%
2022/01/11	0.1	15.50	25	15.66	15.40	-25	7,881	-0.32%
2022/01/10	6	15.57	16	15.99	16.20	-10	7,734	-0.13%
2022/01/07	25.1	17.04	1	16.85	16.60	24.1	7,596	0.32%
2022/01/06	15.1	17.88	31	18.07	18.05	-15.9	7,325	-0.22%
2022/01/05	4	19.33	9	19.86	18.95	-5	7,129	-0.07%
2022/01/04	5	18.83	13.2	18.42	18.90	-8.2	6,818	-0.12%
2022/01/03	5	19.00	26	18.97	18.85	-21	6,724	-0.31%
2021/12/30	44	20.13	41	20.39	20.30	3	6,467	0.05%
2021/12/29	49.2	19.75	4	20.23	20.40	45.2	5,980	0.76%
2021/12/28	9	19.22	2	19.40	19.30	7	5,674	0.12%
2021/12/27	2	19.80	13	19.81	19.70	-11	5,504	-0.20%
2021/12/24	5	19.70	60	19.26	19.70	-55	5,393	-1.02%
2021/12/23	8	19.18	10.5	19.14	19.25	-2.5	5,230	-0.05%
2021/12/22	11	19.06	2	19.33	19.15	9	5,115	0.18%
2021/12/21	9	18.48	10	17.80	18.60	-1	4,899	-0.02%
2021/12/20	9.3	17.37	1	18.05	17.70	8.3	4,779	0.17%
2021/12/17	2.3	18.63	0	0.00	18.30	2.3	4,599	0.05%
2021/12/16	7	18.70	66	18.81	18.80	-59	4,456	-1.32%
2021/12/15	89	18.94	46.5	19.35	19.10	42.5	4,262	1.00%
2021/12/14	104	19.97	18	19.41	20.20	86	3,860	2.23%	大買/
2021/12/13	9	18.60	0	0.00	18.60	9	2,868	0.31%
2021/12/10	26	16.58	8	16.82	16.95	18	2,728	0.66%
2021/12/09	9	15.19	20	15.39	15.45	-11	2,147	-0.51%
2021/12/08	1	13.50	19	13.35	14.05	-18	1,511	-1.19%
2021/12/07	0	0.00	31	12.75	12.80	-31	1,273	-2.43%
2021/12/06	0	12.80	0	0.00	12.70	0	1,259	0.00%
2021/12/03	1	12.70	0	0.00	12.65	1	1,244	0.08%
2021/12/02	36	12.84	3	12.98	13.00	33	1,187	2.78%
2021/11/29	0	0.00	1	12.00	11.90	-1	1,054	-0.09%
2021/11/26	2	12.58	63	12.26	12.30	-61	1,030	-5.92%
2021/11/25	0	0.00	0	12.80	12.85	0	982	0.00%
2021/11/24	3	12.25	0	0.00	12.25	3	896	0.33%
2021/11/17	0	0.00	1	12.25	12.30	-1	863	-0.12%
2021/11/10	0	0.00	1	12.00	12.05	-1	812	-0.12%
2021/11/09	1	12.05	0	0.00	12.05	1	820	0.12%
2021/11/02	2	11.90	0	0.00	11.90	2	809	0.25%
2021/10/29	0	0.00	5	11.80	11.80	-5	788	-0.63%
2021/10/27	0	0.00	3	11.75	12.00	-3	770	-0.39%
2021/10/22	0	0.00	11	11.28	11.30	-11	752	-1.46%
2021/10/21	0	11.30	0	0.00	11.30	0	757	0.00%
2021/10/13	8	11.30	0	0.00	11.45	8	832	0.96%
2021/10/12	3	11.25	0	0.00	11.10	3	828	0.36%
2021/09/29	0	0.00	4	10.95	10.90	-4	868	-0.46%
2021/09/28	0	0.00	0	10.65	10.90	0	861	0.00%
2021/09/15	0	10.80	0	0.00	10.65	0	962	0.00%
2021/09/10	0	0.00	0.8	10.50	10.60	-0.8	1,009	-0.07%
2021/09/08	1	10.10	0.3	10.30	10.15	0.8	1,028	0.07%
2021/09/07	0	10.85	0	0.00	10.40	0	1,037	0.00%
2021/08/23	0	11.00	0	0.00	10.55	0	1,266	0.00%
2021/08/13	20	10.80	0	0.00	10.80	20	1,519	1.32%
2021/08/12	2	11.10	0	0.00	11.15	2	1,520	0.13%
2021/08/11	10	11.60	0	0.00	11.50	10	1,533	0.65%
2021/08/10	10	11.90	0	0.00	11.65	10	1,568	0.64%
2021/08/06	30	11.90	0	0.00	11.85	30	1,711	1.75%
2021/08/04	5	11.90	0	0.00	11.90	5	1,872	0.27%
2021/07/29	1	11.90	0	11.85	11.95	1	2,092	0.05%
2021/07/26	0	0.00	3	12.35	12.25	-3	2,252	-0.13%
2021/07/22	2	11.80	0	0.00	11.75	2	2,326	0.09%
2021/07/21	22	11.93	0	0.00	11.70	22	2,378	0.92%
2021/07/20	20	12.05	0	0.00	12.00	20	2,407	0.83%
2021/07/16	10	12.05	0	0.00	12.05	10	2,549	0.39%
2021/07/15	10	12.05	0	0.00	12.15	10	2,607	0.38%
2021/07/14	34	12.09	0	0.00	12.00	34	2,699	1.26%
2021/07/12	2	12.55	0	0.00	12.55	2	2,946	0.07%
2021/07/06	1	12.25	0	0.00	12.15	1	3,256	0.03%
2021/07/01	1	12.10	0	0.00	12.00	1	3,641	0.03%
2021/06/22	0	0.00	7	12.30	12.20	-7	4,090	-0.17%
2021/06/21	1	12.30	0	0.00	12.30	1	4,139	0.02%
2021/06/17	0	0.00	1	12.80	12.85	-1	4,820	-0.02%
2021/06/16	0	0.00	2	12.85	12.80	-2	4,924	-0.04%
2021/06/11	2	12.90	0	0.00	12.95	2	5,117	0.04%
2021/06/09	0	12.90	2	13.00	12.80	-2	5,114	-0.04%
2021/06/08	2	12.75	0	0.00	12.75	2	5,111	0.04%
2021/06/04	3	12.92	0	0.00	12.90	3	5,102	0.06%
2021/05/28	4	13.15	4	13.25	13.15	0	5,020	0.00%
2021/05/27	2	13.00	1	13.05	12.90	1	4,992	0.02%
2021/05/26	2	13.35	0	0.00	13.25	2	4,940	0.04%
2021/05/25	0	0.00	0	12.05	12.25	0	4,848	0.00%
2021/05/19	0	0.00	1	11.65	11.70	-1	4,880	-0.02%
2021/05/18	0	0.00	1	11.40	11.85	-1	4,881	-0.02%
2021/05/13	1	11.05	4	11.10	12.25	-3	4,726	-0.06%
2021/05/11	1	13.50	7	13.24	13.00	-6	4,585	-0.13%
2021/05/10	0	0.00	3	14.05	14.05	-3	4,508	-0.07%
2021/05/07	0	0.00	21	13.25	13.45	-21	4,449	-0.47%
2021/05/04	1	13.60	4	13.36	12.75	-3	4,451	-0.07%
2021/05/03	6	13.75	5	14.10	13.65	1	4,396	0.02%
2021/04/29	6	14.49	5	14.50	14.25	1	4,354	0.02%
2021/04/28	5	14.40	0	0.00	14.45	5	4,328	0.12%
2021/04/27	0	0.00	9	14.67	14.50	-9	4,320	-0.21%
2021/04/26	0	0.00	0	14.45	14.40	0	4,278	0.00%
2021/04/22	2	14.18	0	0.00	14.00	2	4,220	0.05%
2021/04/21	0	0.00	2	14.65	14.55	-2	4,150	-0.05%
2021/04/20	3	14.78	7	14.69	14.85	-4	4,164	-0.10%
2021/04/19	7	15.01	1	15.25	15.10	6	4,136	0.15%
2021/04/16	0	0.00	1	14.15	14.35	-1	3,937	-0.03%
2021/04/15	0	14.00	2	14.10	14.05	-2	3,908	-0.05%
2021/04/14	5	13.78	7	13.66	14.00	-2	3,919	-0.05%
2021/04/13	6	14.55	10	14.10	14.15	-4	3,905	-0.10%
2021/04/12	3	14.58	25	14.32	14.70	-22	3,861	-0.57%
2021/04/09	2	14.05	21	14.21	14.15	-19	3,825	-0.50%
2021/04/08	30	14.60	6	14.57	14.40	24	3,830	0.63%
2021/04/07	18	13.95	114	13.94	14.75	-96	3,766	-2.55%	大賣/
2021/04/06	3	13.62	0	0.00	13.65	3	3,785	0.08%
2021/04/01	22	13.70	0	0.00	13.60	22	4,140	0.53%
2021/03/31	5	13.86	7	13.85	13.80	-2	4,304	-0.05%
2021/03/30	12	13.79	3	13.85	13.80	9	4,279	0.21%
2021/03/29	22	14.00	4	13.90	13.90	18	4,259	0.42%
2021/03/26	7	13.02	3	13.20	13.95	4	4,131	0.10%
2021/03/25	50	13.30	3	13.17	13.05	47	4,124	1.14%
2021/03/24	58	13.30	5	13.20	13.35	53	4,184	1.27%
2021/03/23	4	13.23	8	13.43	13.10	-4	4,180	-0.10%
2021/03/22	7	14.06	7	13.77	14.10	0	3,908	0.00%
2021/03/19	6	12.81	0	0.00	12.85	6	3,546	0.17%
2021/03/18	0	12.30	0	0.00	12.30	0	3,497	0.00%
2021/03/17	20	12.21	0	0.00	12.50	20	3,543	0.56%
2021/03/16	0	12.10	2	11.70	11.90	-2	3,677	-0.05%
2021/03/04	0	11.80	0	0.00	11.80	0	4,264	0.00%
2021/02/24	0	0.00	15	11.95	11.90	-15	4,303	-0.35%
2021/02/23	5	12.00	0	0.00	12.15	5	4,297	0.12%
2021/02/22	1	12.20	0	0.00	12.00	1	4,300	0.02%
2021/02/18	15	11.72	0	0.00	11.85	15	4,262	0.35%
2021/01/27	0	0.00	7	11.65	11.80	-7	4,178	-0.17%
2021/01/22	0	0.00	1	11.20	11.15	-1	4,062	-0.02%
2021/01/21	1	11.25	0	0.00	11.25	1	4,036	0.02%
2021/01/20	0	0.00	28	11.50	11.05	-28	4,009	-0.70%
2021/01/19	13	11.94	0	0.00	11.85	13	3,966	0.33%
2021/01/18	1	12.00	0	0.00	11.90	1	3,955	0.03%
2021/01/15	0	0.00	15	12.05	11.80	-15	3,974	-0.38%
2021/01/14	0	0.00	10	12.40	12.30	-10	3,981	-0.25%
2021/01/12	0	0.00	2	12.33	12.65	-2	3,857	-0.05%
2021/01/11	0	11.95	4	12.10	12.15	-4	3,791	-0.11%
2021/01/07	0	0.00	1	11.95	12.05	-1	3,730	-0.03%
2021/01/06	16	12.22	1	12.00	11.90	15	3,686	0.41%
2021/01/05	0	0.00	9	12.70	12.65	-9	3,585	-0.25%
2021/01/04	1	13.45	0	0.00	13.10	1	3,512	0.03%
2020/12/31	2	13.10	0	0.00	13.20	2	3,432	0.06%
2020/12/30	0	0.00	21	13.05	12.90	-21	3,356	-0.63%
2020/12/29	10	13.27	31	13.58	13.20	-21	3,275	-0.64%
2020/12/28	43	13.11	10	13.28	13.55	33	3,069	1.08%
2020/12/25	2	11.90	15	11.90	12.35	-13	2,664	-0.49%
2020/12/23	5	11.35	7	11.09	11.20	-2	2,415	-0.08%
2020/12/22	19	11.61	6	11.60	11.25	13	2,390	0.54%
2020/12/21	1	11.95	5	12.09	11.95	-4	2,337	-0.17%
2020/12/18	5	11.90	13	12.03	11.85	-8	2,268	-0.35%
2020/12/17	1	11.40	44	11.62	11.70	-43	2,167	-1.98%
2020/12/16	1	11.30	2	11.50	11.25	-1	2,131	-0.05%
2020/12/15	38	11.34	8	11.50	11.20	30	2,116	1.42%
2020/12/14	32	11.51	1	11.70	11.65	31	2,065	1.50%
2020/12/11	4	11.46	79	11.59	11.40	-75	2,005	-3.74%
2020/12/10	64	11.75	6	11.77	12.00	58	1,874	3.09%
2020/12/09	3	10.73	4	10.69	11.85	-1	1,612	-0.06%
2020/12/08	7	10.04	2	10.15	10.80	5	1,382	0.36%
2020/12/02	5	10.27	20	10.20	10.20	-15	1,232	-1.22%
2020/11/30	52	9.78	0	0.00	9.83	52	1,095	4.75%
2020/11/24	1	9.47	8	9.47	9.44	-7	1,004	-0.70%
2020/11/23	10	9.52	0	0.00	9.50	10	992	1.01%
2020/11/20	2	9.45	0	0.00	9.43	2	961	0.21%
2020/11/18	1	9.25	1	9.20	9.24	0	914	0.00%
2020/11/17	1	9.20	2	9.16	9.22	-1	907	-0.11%
2020/11/12	0	9.10	0	0.00	9.06	0	962	0.00%
2020/11/10	0	9.23	0	0.00	9.04	0	1,002	0.00%
2020/11/02	0.5	8.86	0	0.00	8.80	0.5	1,044	0.04%
2020/10/08	0	0.00	1	8.90	8.94	-1	1,108	-0.09%
2020/09/11	0	0.00	2	9.20	9.19	-2	1,390	-0.14%
2020/08/25	1	9.17	0	0.00	9.19	1	1,410	0.07%
2020/08/20	0	0.00	1	8.90	9.00	-1	1,409	-0.07%
2020/08/19	0	0.00	10	9.60	9.44	-10	1,387	-0.72%
2020/08/18	11	9.73	0	0.00	9.72	11	1,366	0.81%
2020/08/03	1	9.37	1	9.48	9.31	0	1,311	0.00%
2020/07/30	2	9.74	0	0.00	9.65	2	1,308	0.15%
2020/07/15	0	0.00	1	9.80	9.61	-1	1,353	-0.07%
2020/07/08	4	10.15	1	10.15	10.20	3	1,483	0.20%
2020/07/03	1	10.15	0	0.00	10.10	1	1,449	0.07%
2020/07/02	0	0.00	1	10.25	10.15	-1	1,448	-0.07%
2020/07/01	2	10.28	0	0.00	10.40	2	1,421	0.14%
2020/06/30	1	10.25	0	0.00	9.90	1	1,334	0.07%
2020/06/12	1	9.22	0	0.00	9.29	1	1,316	0.08%
2020/06/11	0	0.00	6	9.51	9.52	-6	1,329	-0.45%
2020/06/08	1	9.99	0	0.00	9.99	1	1,403	0.07%
2020/06/05	0	0.00	20	9.81	10.25	-20	1,390	-1.44%
2020/05/20	0	0.00	6	9.96	9.89	-6	1,414	-0.42%
2020/05/18	6	10.10	0	0.00	10.10	6	1,390	0.43%
2020/05/12	1	9.77	0	0.00	9.88	1	1,359	0.07%
2020/04/30	1	10.15	0	0.00	10.15	1	1,400	0.07%
2020/04/24	1	9.60	0	0.00	9.51	1	1,442	0.07%
2020/04/17	26	10.05	2	9.86	9.81	24	1,546	1.55%
2020/04/16	2	9.67	0	0.00	9.86	2	1,494	0.13%
2020/04/15	0	0.00	3	8.22	8.97	-3	1,432	-0.21%
2020/04/10	0	8.32	0	0.00	8.22	0	1,415	0.00%
2020/03/24	0	0.00	1	6.70	6.80	-1	1,412	-0.07%
2020/03/11	0	0.00	5	9.10	8.90	-5	1,281	-0.39%
2020/03/03	0	0.00	2	10.05	10.05	-2	1,337	-0.15%
2020/02/19	1	10.80	0	0.00	10.80	1	1,539	0.06%
2020/02/03	0	0.00	10	10.30	10.30	-10	1,687	-0.59%
2020/01/20	2	12.35	0	0.00	12.35	2	1,590	0.13%
2020/01/17	2	12.65	4	12.70	12.65	-2	1,584	-0.13%
2020/01/16	4	12.20	10	12.45	12.45	-6	1,477	-0.41%
2020/01/03	0	0.00	3	12.05	12.05	-3	1,682	-0.18%
2020/01/02	5	12.15	2	12.25	12.30	3	1,692	0.18%
2019/12/31	0	0.00	5	12.23	12.20	-5	1,690	-0.30%
2019/12/30	0	0.00	3	12.25	12.30	-3	1,685	-0.18%
2019/12/27	9	12.33	12	12.25	12.45	-3	1,685	-0.18%
2019/12/25	0	0.00	1	12.10	12.10	-1	1,661	-0.06%
2019/12/24	2	12.25	0	0.00	12.25	2	1,668	0.12%
2019/12/20	0	0.00	6	12.10	12.05	-6	1,684	-0.36%
2019/12/19	0	0.00	1	12.15	12.15	-1	1,683	-0.06%
2019/12/18	11	12.25	0	0.00	12.25	11	1,676	0.66%
2019/12/13	1	12.10	0	0.00	12.00	1	1,666	0.06%
2019/12/11	0	0.00	11	12.30	12.15	-11	1,650	-0.67%
2019/12/10	0	0.00	2	12.33	12.35	-2	1,637	-0.12%
2019/12/09	10	12.45	2	12.40	12.35	8	1,632	0.49%
2019/12/06	0	0.00	10	12.42	12.40	-10	1,629	-0.61%
2019/12/03	24	12.70	4	12.64	12.65	20	1,645	1.22%
2019/12/02	7	12.59	4	12.65	12.80	3	1,687	0.18%
2019/11/29	0	0.00	7	12.56	12.45	-7	1,651	-0.42%
2019/11/28	1	12.75	6	12.73	12.60	-5	1,649	-0.30%
2019/11/27	18	12.84	17	12.81	12.85	1	1,610	0.06%
2019/11/26	29	12.47	11	12.50	12.35	18	1,508	1.19%
2019/11/25	12	12.30	3	12.45	12.65	9	1,444	0.62%
2019/11/22	0	0.00	7	11.95	11.90	-7	1,376	-0.51%
2019/11/21	7	12.10	8	12.03	12.05	-1	1,378	-0.07%
2019/11/20	4	12.06	0	0.00	12.10	4	1,380	0.29%
2019/11/19	2	12.00	0	0.00	12.00	2	1,376	0.15%
2019/11/15	3	11.95	0	0.00	11.95	3	1,370	0.22%
2019/11/14	0	0.00	7	11.96	11.85	-7	1,374	-0.51%
2019/11/13	0	0.00	5	12.00	12.00	-5	1,365	-0.37%
2019/11/12	10	12.10	0	0.00	12.05	10	1,365	0.73%
2019/11/11	0	0.00	18	12.01	11.95	-18	1,365	-1.32%
2019/11/08	9	12.29	0	0.00	12.25	9	1,347	0.67%
2019/11/07	0	0.00	6	12.44	12.45	-6	1,342	-0.45%
2019/11/06	19	12.51	13	12.82	13.00	6	1,290	0.46%
2019/11/05	9	12.06	0	0.00	11.95	9	1,154	0.78%
2019/11/04	0	0.00	1	11.95	11.95	-1	1,168	-0.09%
2019/11/01	2	11.95	0	0.00	11.90	2	1,177	0.17%
2019/10/31	1	11.90	0	0.00	11.80	1	1,195	0.08%
2019/10/29	2	11.95	0	0.00	11.90	2	1,210	0.17%
2019/10/22	0	0.00	4	12.33	12.25	-4	1,554	-0.26%
2019/10/17	3	12.35	1	12.30	12.30	2	1,732	0.12%
2019/10/16	2	12.35	0	0.00	12.20	2	1,738	0.12%
2019/10/14	1	12.55	51	12.66	12.50	-50	1,731	-2.89%
2019/10/09	11	12.95	7	12.86	12.80	4	1,682	0.24%
2019/10/01	0	0.00	2	11.70	11.70	-2	1,554	-0.13%
2019/09/27	1	11.75	0	0.00	11.70	1	1,554	0.06%
2019/09/26	2	11.98	0	0.00	11.80	2	1,555	0.13%
2019/09/24	0	0.00	1	12.40	12.35	-1	1,545	-0.06%
2019/09/23	0	0.00	1	12.35	12.35	-1	1,545	-0.06%
2019/09/20	2	12.28	10	12.28	12.25	-8	1,556	-0.51%
2019/09/17	2	12.10	2	12.20	12.05	0	1,563	0.00%
2019/09/11	0	0.00	2	12.40	12.40	-2	1,567	-0.13%
2019/09/09	1	12.50	5	12.45	12.50	-4	1,557	-0.26%
2019/09/05	5	12.54	0	0.00	12.50	5	1,568	0.32%
2019/09/04	1	12.50	1	12.65	12.70	0	1,545	0.00%
2019/08/30	0	0.00	2	11.80	11.80	-2	1,493	-0.13%
2019/08/20	5	11.95	0	0.00	12.00	5	1,688	0.30%
2019/08/05	0	0.00	8	11.85	11.80	-8	1,656	-0.48%
2019/08/02	11	12.18	0	0.00	12.15	11	1,649	0.67%
2019/07/31	0	0.00	1	12.55	12.65	-1	1,641	-0.06%
2019/07/30	10	12.50	0	0.00	12.45	10	1,631	0.61%
2019/07/26	10	13.15	0	0.00	13.15	10	1,571	0.64%
2019/07/25	9	13.13	3	13.10	13.15	6	1,544	0.39%
2019/07/24	32	13.63	2	13.65	13.60	30	1,482	2.02%
2019/07/23	0	0.00	4	12.80	13.20	-4	1,278	-0.31%
2019/07/22	2	11.95	0	0.00	12.00	2	1,098	0.18%
2019/07/17	2	12.10	4	12.15	12.10	-2	1,109	-0.18%
2019/07/05	6	12.17	0	0.00	12.20	6	1,196	0.50%
2019/06/20	0	0.00	10	11.80	11.90	-10	1,589	-0.63%
2019/06/13	1	11.85	0	0.00	12.20	1	1,915	0.05%
2019/06/06	0	0.00	50	12.05	11.95	-50	2,302	-2.17%
2019/06/05	0	0.00	1	12.35	12.25	-1	2,323	-0.04%
2019/06/04	40	12.25	0	0.00	12.10	40	2,376	1.68%
2019/06/03	1	12.20	0	0.00	12.25	1	2,389	0.04%
2019/05/31	20	12.53	2	12.50	12.50	18	2,381	0.76%
2019/05/29	2	11.90	2	11.70	12.10	0	2,382	0.00%
2019/05/27	0	0.00	3	11.00	10.60	-3	2,405	-0.12%
2019/05/23	0	0.00	10	10.90	10.95	-10	2,539	-0.39%
2019/05/06	0	0.00	2	11.90	11.75	-2	4,504	-0.04%
2019/05/03	2	12.05	0	0.00	12.00	2	4,511	0.04%
2019/05/02	0	0.00	2	12.08	12.10	-2	4,588	-0.04%
2019/04/30	1	11.90	0	0.00	11.95	1	4,589	0.02%
2019/04/26	1	12.10	0	0.00	12.05	1	4,618	0.02%
2019/04/19	1	13.05	0	0.00	13.00	1	4,687	0.02%
2019/04/18	0	0.00	16	13.11	12.90	-16	4,800	-0.33%
2019/04/16	12	13.30	0	0.00	13.25	12	4,915	0.24%
2019/04/11	0	0.00	2.4	13.11	13.15	-2.4	4,925	-0.05%
2019/04/09	16	13.60	0	0.00	13.60	16	4,917	0.33%
2019/04/03	3	13.35	8	13.42	13.35	-5	4,850	-0.10%
2019/04/01	5	13.60	5	13.65	13.55	0	4,882	0.00%
2019/03/29	2	13.15	2	13.20	13.30	0	4,821	0.00%
2019/03/27	0	0.00	7	13.35	13.40	-7	4,819	-0.15%
2019/03/26	17	13.46	12	13.38	13.45	5	4,811	0.10%
2019/03/25	7	13.10	0	0.00	13.05	7	4,727	0.15%
2019/03/22	0	0.00	4	14.05	13.70	-4	4,668	-0.09%
2019/03/21	6	13.93	0	0.00	13.85	6	4,603	0.13%
2019/03/20	5	14.05	3	13.85	13.90	2	4,620	0.04%
2019/03/19	3	13.75	0	0.00	13.70	3	4,517	0.07%
2019/03/18	3	13.75	3	13.80	13.65	0	4,521	0.00%
2019/03/14	6	13.60	6	13.61	13.55	0	4,478	0.00%
2019/03/13	5	14.00	5	13.75	13.55	0	4,484	0.00%
2019/03/12	7	13.67	2	13.75	13.85	5	4,278	0.12%
2019/03/06	3	13.60	5	13.65	13.50	-2	4,560	-0.04%
2019/03/04	0	0.00	1	13.70	13.75	-1	4,615	-0.02%
2019/02/27	5	13.45	0	0.00	13.40	5	4,559	0.11%
2019/02/25	5	13.75	5	13.75	13.75	0	4,624	0.00%
2019/02/22	5	13.90	7	13.94	13.90	-2	4,631	-0.04%
2019/02/21	27	14.36	25	14.41	14.20	2	4,791	0.04%
2019/02/20	0	0.00	10	13.29	13.80	-10	4,419	-0.23%
2019/02/19	2	13.40	0	0.00	13.40	2	4,383	0.05%
2019/02/18	5	13.40	6	13.45	13.30	-1	4,282	-0.02%
2019/02/15	42	13.27	44	13.30	13.50	-2	4,257	-0.05%
2019/02/14	36	12.91	21	13.13	13.30	15	3,899	0.38%
2019/02/13	0	0.00	0	12.05	12.10	0	3,326	0.00%
2019/01/23	0	0.00	20	11.92	11.95	-20	3,627	-0.55%
2019/01/22	2	11.95	0	0.00	11.80	2	3,580	0.06%
2019/01/21	0	0.00	0	12.05	12.00	0	3,609	0.00%
2019/01/16	1	12.25	17	12.11	11.95	-16	3,757	-0.43%
2019/01/11	5	12.20	13	12.05	11.85	-8	3,767	-0.21%
2019/01/09	0	0.00	1	12.20	12.10	-1	3,700	-0.03%
2019/01/08	0	0.00	22	11.60	11.95	-22	3,617	-0.61%
2019/01/07	3	11.52	0	0.00	11.45	3	3,607	0.08%
2019/01/04	0	0.00	6	11.15	11.20	-6	3,657	-0.16%
2019/01/03	6	11.48	0	0.00	11.30	6	3,719	0.16%
2019/01/02	0	0.00	2	11.30	11.40	-2	3,756	-0.05%
2018/12/25	0	0.00	2	11.30	11.15	-2	3,873	-0.05%
2018/12/22	4	11.10	0	0.00	11.05	4	4,167	0.10%
2018/12/21	0	0.00	50	11.28	11.25	-50	4,641	-1.08%
2018/12/19	5	11.45	5	11.40	11.45	0	4,823	0.00%
2018/12/17	0	0.00	20	11.90	11.65	-20	4,962	-0.40%
2018/12/10	0	0.00	2	11.65	11.50	-2	5,190	-0.04%
2018/12/07	0	0.00	1	11.85	11.80	-1	5,337	-0.02%
2018/12/06	2	11.65	0	0.00	11.45	2	5,373	0.04%
2018/12/04	0	0.00	2	12.53	12.45	-2	5,557	-0.04%
2018/12/03	0	0.00	1	12.40	12.45	-1	5,681	-0.02%
2018/11/30	4	12.13	0	0.00	12.10	4	5,737	0.07%
2018/11/29	0	0.00	5	12.49	12.55	-5	5,547	-0.09%
2018/11/26	4	11.80	0	0.00	11.60	4	5,495	0.07%
2018/11/22	0	0.00	7	12.36	11.70	-7	5,509	-0.13%
2018/11/21	4	12.20	3	12.00	12.00	1	5,440	0.02%
2018/11/20	52	12.05	7	12.20	12.15	45	5,402	0.83%
2018/11/16	1	11.35	1	11.60	11.25	0	5,282	0.00%
2018/11/15	0.7	11.10	0	0.00	11.20	0.7	5,284	0.01%
2018/11/14	0	0.00	1	10.90	11.00	-1	5,706	-0.02%
2018/11/13	1	10.45	0	0.00	10.75	1	5,712	0.02%
2018/11/07	5	11.35	6	11.14	11.10	-1	6,825	-0.01%
2018/11/06	2	11.18	1	11.05	11.00	1	7,162	0.01%
2018/11/02	1	10.70	2	10.73	10.60	-1	7,525	-0.01%
2018/11/01	1	10.35	2	10.30	10.25	-1	7,496	-0.01%
2018/10/31	0	0.00	1	10.35	10.20	-1	7,509	-0.01%
2018/10/26	1	10.00	8	9.92	9.60	-7	7,602	-0.09%
2018/10/25	1	9.96	2	10.60	9.95	-1	7,731	-0.01%
2018/10/24	1	11.25	1	11.10	11.05	0	7,651	0.00%
2018/10/18	8	11.28	6	11.28	11.20	2	7,659	0.03%
2018/10/15	6	11.60	0	0.00	11.40	6	7,714	0.08%
2018/10/12	5	11.20	13	10.85	11.40	-8	7,700	-0.10%
2018/10/09	0	0.00	60	12.81	12.80	-60	7,611	-0.79%
2018/10/08	1	13.00	0	0.00	13.00	1	7,590	0.01%
2018/10/05	0	0.00	4	13.75	12.85	-4	7,612	-0.05%
2018/10/03	0	0.00	5	14.25	14.00	-5	7,693	-0.06%
2018/10/02	1	14.60	12	14.55	14.40	-11	7,712	-0.14%
2018/10/01	6	14.54	53	14.54	14.60	-47	7,767	-0.61%
2018/09/28	81	14.28	11	14.48	14.75	70	7,659	0.91%
2018/09/26	58	13.92	9	13.83	13.85	49	7,241	0.68%
2018/09/25	0	0.00	6	13.25	13.65	-6	7,153	-0.08%
2018/09/21	0.5	13.25	0	0.00	13.25	0.5	7,089	0.01%
2018/09/17	4	13.75	0	0.00	13.65	4	7,134	0.06%
2018/09/14	8	13.79	7	13.64	13.85	1	7,143	0.01%
2018/09/13	1	13.65	1	13.65	13.85	0	7,001	0.00%
2018/09/12	1	12.20	0	0.00	12.60	1	6,890	0.01%
2018/09/11	1	12.40	0	0.00	12.50	1	7,002	0.01%
2018/09/10	14	12.89	3	12.63	12.00	11	7,069	0.16%
2018/09/07	10	13.35	20	13.70	13.30	-10	7,256	-0.14%
2018/09/06	3	14.45	0	0.00	14.20	3	7,189	0.04%
2018/09/05	0	0.00	3	15.25	15.00	-3	7,131	-0.04%
2018/08/31	1	15.30	0	0.00	15.35	1	8,133	0.01%
2018/08/30	4	15.35	2	15.35	15.25	2	8,257	0.02%
2018/08/27	3	15.30	4	15.40	15.40	-1	8,625	-0.01%
2018/08/23	0	0.00	1	15.40	15.25	-1	8,753	-0.01%
2018/08/22	8	15.59	13	15.55	15.60	-5	8,874	-0.06%
2018/08/21	19	15.64	26	15.65	15.95	-7	8,914	-0.08%
2018/08/20	0	15.30	0	0.00	15.20	0	8,707	0.00%
2018/08/17	3	15.45	15	15.55	15.30	-12	9,062	-0.13%
2018/08/16	27	15.65	25	15.50	15.80	2	9,272	0.02%
2018/08/15	11	15.55	0	0.00	15.30	11	8,860	0.12%
2018/08/14	15	15.43	14	15.31	15.65	1	9,143	0.01%
2018/08/13	15	15.36	13	15.41	15.50	2	9,031	0.02%
2018/08/10	60	14.80	199	14.91	15.25	-139	8,692	-1.60%	大賣/鉅額交易
2018/08/09	10	14.15	3	14.38	14.55	7	8,364	0.08%
2018/08/08	3	14.35	0	0.00	14.35	3	8,377	0.04%
2018/08/07	5	14.25	5	14.60	14.60	0	8,412	0.00%
2018/08/06	19	14.54	6	14.55	14.40	13	8,487	0.15%
2018/08/03	0	0.00	10	14.60	14.60	-10	8,526	-0.12%
2018/08/02	11	14.81	0	0.00	14.65	11	8,586	0.13%
2018/08/01	10	15.11	33	15.04	15.10	-23	8,814	-0.26%
2018/07/30	12	14.30	1	14.60	14.40	11	8,857	0.12%
2018/07/27	7	14.70	7	14.85	14.60	0	8,867	0.00%
2018/07/26	0	0.00	1	14.60	14.45	-1	8,972	-0.01%
2018/07/25	24	14.44	21	14.60	14.50	3	9,023	0.03%
2018/07/24	0	0.00	36	14.30	14.55	-36	9,186	-0.39%
2018/07/23	43	14.02	0	0.00	13.90	43	9,185	0.47%
2018/07/20	53	14.43	3	14.52	14.40	50	9,219	0.54%
2018/07/19	0	0.00	1	14.50	14.65	-1	9,266	-0.01%
2018/07/18	1	14.40	20	14.58	14.50	-19	9,384	-0.20%
2018/07/17	42	14.59	0	0.00	14.40	42	9,437	0.45%
2018/07/16	9	14.88	0	0.00	14.90	9	9,511	0.09%
2018/07/12	5	14.70	0	0.00	14.55	5	9,516	0.05%
2018/07/10	3	13.95	2	14.20	14.50	1	9,463	0.01%
2018/07/09	2	14.08	0	0.00	14.00	2	9,512	0.02%
2018/07/06	14	15.56	3	15.30	15.35	11	10,175	0.11%
2018/07/05	2	15.70	3	16.07	15.70	-1	10,284	-0.01%
2018/07/04	2	16.05	8	16.00	16.00	-6	10,408	-0.06%
2018/07/02	11	16.94	8	17.05	16.65	3	10,387	0.03%
2018/06/29	2	16.65	2	16.70	16.75	0	10,472	0.00%
2018/06/28	4	16.45	0	0.00	16.50	4	10,652	0.04%
2018/06/27	22	16.82	0	0.00	16.50	22	10,866	0.20%
2018/06/26	32	16.53	36	16.66	16.60	-4	10,954	-0.04%
2018/06/25	40	17.18	1	17.45	17.05	39	10,964	0.36%
2018/06/22	5	17.36	24	17.61	17.35	-19	10,985	-0.17%
2018/06/21	42	17.81	3	17.70	17.65	39	10,960	0.36%
2018/06/20	13	18.32	0	0.00	17.80	13	11,059	0.12%
2018/06/19	0	0.00	16	18.91	18.35	-16	11,059	-0.14%
2018/06/15	7	18.78	69	18.65	18.70	-62	11,049	-0.56%
2018/06/14	29	18.15	30	18.45	18.05	-1	10,765	-0.01%
2018/06/13	76	18.28	27	18.15	18.10	49	10,770	0.45%
2018/06/12	26	18.36	27	18.68	18.25	-1	10,901	-0.01%
2018/06/11	113	19.31	69	19.32	18.95	44	11,008	0.40%	大買/
2018/06/08	22	18.90	17	18.72	19.10	5	10,514	0.05%
2018/06/07	15	18.35	6	18.36	18.20	9	10,240	0.09%
2018/06/06	6	18.56	1	18.10	18.20	5	10,180	0.05%
2018/06/05	2	17.98	15	17.99	17.85	-13	10,018	-0.13%
2018/06/04	1	18.05	10	18.20	17.90	-9	10,002	-0.09%
2018/06/01	0	0.00	2	17.85	17.85	-2	10,038	-0.02%
2018/05/30	13	17.80	0	0.00	17.60	13	10,292	0.13%
2018/05/29	10	17.95	2	18.45	17.85	8	10,147	0.08%
2018/05/28	7	18.04	5	18.35	18.00	2	10,069	0.02%
2018/05/25	24	18.40	15	18.47	18.10	9	10,085	0.09%
2018/05/24	15	17.81	13	18.00	17.75	2	9,745	0.02%
2018/05/23	96	17.41	108	17.63	17.30	-12	9,606	-0.12%	大賣/
2018/05/22	18	16.39	15	16.53	17.80	3	9,825	0.03%
2018/05/21	0	0.00	10	16.30	16.20	-10	9,506	-0.11%
2018/05/17	18	15.97	6	15.85	15.95	12	9,733	0.12%
2018/05/16	0	0.00	3	15.85	15.85	-3	9,950	-0.03%
2018/05/14	2	16.40	0	0.00	16.55	2	10,497	0.02%
2018/05/11	0	0.00	6	16.50	16.25	-6	10,575	-0.06%
2018/05/10	0	0.00	2	16.20	16.20	-2	10,672	-0.02%
2018/05/09	0	0.00	2	16.50	16.45	-2	10,885	-0.02%
2018/05/08	5	16.20	1	16.25	16.35	4	10,992	0.04%
2018/05/04	0	0.00	3	15.95	15.80	-3	12,170	-0.02%
2018/05/03	4	16.25	3	15.95	15.90	1	12,251	0.01%
2018/04/30	5	15.85	0	0.00	15.90	5	12,346	0.04%
2018/04/27	2	15.60	11	15.52	15.60	-9	12,556	-0.07%
2018/04/26	4	15.70	0	0.00	15.30	4	12,713	0.03%
2018/04/25	11	16.33	8	15.87	16.30	3	12,815	0.02%
2018/04/24	2	16.18	8	16.01	15.85	-6	13,156	-0.05%
2018/04/23	8	17.05	1	17.35	16.90	7	14,917	0.05%
2018/04/20	8	17.89	6	17.68	17.55	2	15,679	0.01%
2018/04/19	2	17.75	22	17.82	17.70	-20	15,685	-0.13%
2018/04/18	2	17.75	0	0.00	17.75	2	15,798	0.01%
2018/04/17	0	17.90	18	17.80	17.55	-18	16,022	-0.11%
2018/04/16	1	18.25	11	18.57	18.30	-10	16,093	-0.06%
2018/04/13	6	18.33	2	18.15	18.15	4	16,227	0.02%
2018/04/12	115	19.01	118	19.05	18.50	-3	16,365	-0.02%	大買/大賣/
2018/04/11	10	17.85	30	18.40	18.60	-20	15,701	-0.13%
2018/04/09	0	0.00	1	16.65	16.55	-1	15,993	-0.01%
2018/04/03	15	16.65	19	16.62	17.00	-4	16,127	-0.02%
2018/04/02	33	16.68	52	16.87	16.80	-19	16,570	-0.11%
2018/03/31	21	16.66	13	16.65	16.55	8	17,177	0.05%
2018/03/30	23	17.34	24	17.31	17.10	-1	17,208	-0.01%
2018/03/29	6	17.70	3	17.80	17.75	3	17,274	0.02%
2018/03/28	11	18.46	11	18.28	18.10	0	17,640	0.00%
2018/03/27	0	0.00	3	18.50	18.40	-3	18,281	-0.02%
2018/03/26	13.7	18.01	0	0.00	18.15	13.7	18,534	0.07%
2018/03/23	6	17.42	19	17.32	17.60	-13	19,248	-0.07%
2018/03/22	46	18.55	17	18.29	18.15	29	20,224	0.14%
2018/03/21	1	19.00	0	0.00	18.95	1	21,539	0.00%
2018/03/20	8	19.01	16	19.03	18.90	-8	22,813	-0.04%
2018/03/19	0	0.00	5	19.21	18.95	-5	22,827	-0.02%
2018/03/16	3	19.50	8	19.63	19.25	-5	22,807	-0.02%
2018/03/15	23	19.35	36	19.41	19.30	-13	22,687	-0.06%
2018/03/14	32	19.00	8	18.96	18.90	24	22,511	0.11%
2018/03/13	15	19.08	10	19.06	19.05	5	22,560	0.02%
2018/03/12	6	18.86	2	19.05	18.85	4	22,635	0.02%
2018/03/09	11	19.25	0	0.00	19.00	11	22,794	0.05%
2018/03/08	1	19.35	0	0.00	19.05	1	22,885	0.00%
2018/03/07	20	19.20	59	18.94	18.85	-39	23,098	-0.17%
2018/03/06	33	19.84	14	19.72	19.50	19	23,089	0.08%
2018/03/05	1	19.00	29	19.31	19.00	-28	24,155	-0.12%
2018/03/02	23	19.14	8	19.05	19.05	15	26,818	0.06%
2018/03/01	0	0.00	12	19.21	19.20	-12	28,230	-0.04%
2018/02/27	2	19.33	18	19.44	19.20	-16	28,890	-0.06%
2018/02/26	14	19.21	1	19.05	18.95	13	30,922	0.04%
2018/02/23	14	19.36	9	19.22	19.25	5	32,310	0.02%
2018/02/22	8	19.29	29	19.25	19.35	-21	32,584	-0.06%
2018/02/21	7	18.04	24	18.38	18.45	-17	32,760	-0.05%
2018/02/12	5	17.20	8	17.47	17.45	-3	32,731	-0.01%
2018/02/09	19	16.78	6	17.03	17.25	13	32,766	0.04%
2018/02/08	63	18.23	13	17.85	17.75	50	32,672	0.15%
2018/02/07	7	19.26	9	19.42	18.90	-2	32,557	-0.01%
2018/02/06	48	19.69	52	19.48	18.85	-4	32,463	-0.01%
2018/02/05	19	20.63	5	20.40	20.90	14	32,221	0.04%
2018/02/02	13	21.68	11	21.71	21.50	2	32,371	0.01%
2018/02/01	40	21.90	8	22.04	21.40	32	32,749	0.10%
2018/01/31	55	21.95	77	21.85	21.65	-22	34,120	-0.06%
2018/01/30	80	22.02	82	22.09	21.60	-2	36,388	-0.01%
2018/01/29	8	20.76	2	21.20	21.20	6	37,916	0.02%
2018/01/26	6.5	20.37	5	20.40	20.35	1.5	37,889	0.00%
2018/01/25	12	20.64	30	20.70	20.30	-18	39,433	-0.05%
2018/01/24	5	20.96	23	20.96	20.90	-18	39,723	-0.05%
2018/01/23	16	20.98	39	21.09	20.65	-23	39,770	-0.06%
2018/01/22	35	20.39	24	20.68	20.50	11	39,783	0.03%
2018/01/19	6	20.95	13	20.93	21.00	-7	40,304	-0.02%
2018/01/18	46	21.56	20	21.72	20.90	26	40,401	0.06%
2018/01/17	312	22.47	270	22.04	21.85	42	40,078	0.10%	大買/大賣/
2018/01/16	27	21.23	55	21.47	21.85	-28	38,351	-0.07%
2018/01/15	12	19.96	2	19.93	19.90	10	37,552	0.03%
2018/01/12	7	20.20	53	19.90	19.90	-46	37,450	-0.12%
2018/01/11	2	19.98	5	20.01	19.90	-3	37,492	-0.01%
2018/01/10	32	19.75	55	19.68	19.50	-23	37,260	-0.06%
2018/01/08	3	20.43	2	20.50	19.95	1	37,090	0.00%
2018/01/05	1	20.75	1	21.00	20.75	0	36,890	0.00%
2018/01/04	12	20.95	11	21.10	20.90	1	36,732	0.00%
2018/01/03	30	21.12	61	20.97	20.85	-31	36,515	-0.08%
2018/01/02	0	20.40	3	20.30	20.35	-3	36,121	-0.01%