譁裕 (3419)-新光-桃園券商分點個股進出

台股 » 個股 » 譁裕 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

譁裕

(3419)

可現股當沖

股價
17.95
漲跌
▲0.30
漲幅
+1.70%
成交量
574張
產業
上市通信網路類股
186人加入追蹤

立即追蹤
本地時間:13:30(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

譁裕 (3419)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/11/20	1	18.70	80.2	17.84	17.65	-79.2	831	-9.53%
2024/11/19	82	18.20	3	18.25	18.00	79	788	10.02%
2024/11/15	0	0.00	66	17.61	17.75	-66	769	-8.58%
2024/11/14	16	18.48	13	18.20	18.25	3	760	0.39%
2024/11/13	68	18.87	4	19.11	18.50	64	733	8.73%
2024/11/08	0	0.00	7	17.60	18.40	-7	413	-1.69%
2024/11/04	1	16.60	0	0.00	16.45	1	373	0.27%
2024/10/30	3	16.72	0	0.00	16.60	3	398	0.75%
2024/10/29	0	0.00	1	16.90	16.85	-1	401	-0.25%
2024/10/25	1	17.25	0	0.00	17.25	1	411	0.24%
2024/10/18	2	17.43	0	0.00	17.40	2	522	0.38%
2024/10/17	1	17.90	1	17.80	17.70	0	524	0.00%
2024/10/11	0	0.00	1	17.90	17.35	-1	556	-0.18%
2024/10/08	0	0.00	1	17.15	17.30	-1	561	-0.18%
2024/10/07	0	0.00	2	16.75	16.85	-2	583	-0.34%
2024/10/01	1	16.40	0	0.00	16.40	1	636	0.16%
2024/09/30	1	16.70	0	0.00	16.70	1	651	0.15%
2024/09/27	1	16.40	0	0.00	16.65	1	670	0.15%
2024/09/10	1	16.05	0	0.00	16.00	1	991	0.10%
2024/08/30	1	17.30	0	0.00	17.30	1	1,063	0.09%
2024/08/16	0	0.00	7	17.35	17.15	-7	1,082	-0.65%
2024/08/12	0	0.00	1	16.85	16.80	-1	1,079	-0.09%
2024/08/09	1	16.70	0	0.00	16.70	1	1,078	0.09%
2024/08/01	0	0.00	0.2	18.70	18.95	-0.2	1,025	-0.02%
2024/07/30	0	0.00	0	18.80	18.45	0	1,025	0.00%
2024/07/29	1.1	18.24	1	18.45	18.20	0.1	1,019	0.01%
2024/07/26	1	18.60	1	18.70	18.70	0	1,015	0.00%
2024/07/19	1	20.15	3.1	20.12	19.70	-2.1	974	-0.21%
2024/07/18	0.1	18.80	0	0.00	19.00	0.1	906	0.01%
2024/07/15	1	19.45	1	19.50	19.55	0	881	0.00%
2024/07/11	0.2	19.70	2	19.70	19.75	-1.8	856	-0.21%
2024/07/10	2	20.30	0	0.00	20.05	2	848	0.24%
2024/07/09	0	0.00	1	20.25	20.15	-1	837	-0.12%
2024/07/04	0	0.00	2	19.45	19.55	-2	771	-0.26%
2024/07/01	2	19.60	2	19.30	19.35	0	721	0.00%
2024/06/28	0	0.00	1	19.65	19.65	-1	703	-0.14%
2024/06/27	0	0.00	31.4	19.19	18.90	-31.4	653	-4.81%
2024/06/26	0	0.00	2.1	19.49	19.40	-2.1	628	-0.34%
2024/06/21	1	18.20	1	18.35	18.40	0	486	0.00%
2024/06/20	2	18.00	0	0.00	18.00	2	464	0.43%
2024/06/18	0	0.00	1	18.25	18.05	-1	448	-0.22%
2024/06/14	1	17.85	0	0.00	17.75	1	407	0.25%
2024/06/11	0	0.00	2	18.35	17.80	-2	407	-0.49%
2024/06/06	0	0.00	0	17.10	17.00	0	383	0.00%
2024/06/05	0	0.00	1.3	17.72	17.35	-1.3	379	-0.34%
2024/06/04	2	17.68	0	17.50	17.65	2	376	0.53%
2024/06/03	0	0.00	0.1	18.00	17.85	-0.1	368	-0.04%
2024/05/31	0	16.75	0	0.00	16.80	0	346	0.00%
2024/05/30	0	0.00	2	16.85	16.70	-2	347	-0.58%
2024/05/29	0	0.00	1	16.90	16.90	-1	355	-0.28%
2024/05/28	0	0.00	0.1	17.00	16.90	-0.1	352	-0.04%
2024/05/27	0	0.00	0.1	17.00	16.90	-0.1	350	-0.03%
2024/05/24	1	16.80	0	0.00	16.70	1	346	0.29%
2024/05/22	1	16.75	0	0.00	16.60	1	352	0.28%
2024/05/21	0	0.00	0.5	16.81	16.70	-0.5	351	-0.13%
2024/05/20	2	16.18	0	0.00	16.10	2	342	0.58%
2024/05/17	0.2	16.21	0	0.00	16.20	0.2	346	0.07%
2024/05/15	0.2	16.10	0.1	17.00	16.20	0.1	348	0.02%
2024/05/13	0.3	16.35	0	0.00	16.35	0.3	355	0.09%
2024/05/09	0	16.70	0	0.00	16.60	0	362	0.00%
2024/05/02	0	16.60	0	0.00	16.55	0	356	0.00%
2024/04/30	0.1	16.52	0	0.00	16.45	0.1	355	0.01%
2024/04/25	0	16.15	2	16.20	16.25	-2	355	-0.56%
2024/04/24	0	16.24	0	0.00	16.25	0	356	0.00%
2024/04/23	0	16.35	1	16.05	16.15	-1	361	-0.28%
2024/04/22	0	16.04	0	0.00	15.80	0	365	0.00%
2024/04/19	0	16.15	0	0.00	15.80	0	365	0.00%
2024/04/18	0	16.20	0	0.00	16.30	0	360	0.00%
2024/04/11	1	16.95	0	0.00	16.80	1	357	0.28%
2024/04/10	0	16.75	0	0.00	16.45	0	347	0.00%
2024/04/09	0	16.40	0	0.00	16.20	0	346	0.01%
2024/04/08	0	16.20	0	0.00	16.30	0	344	0.00%
2024/04/01	0	16.75	0	0.00	16.45	0	345	0.00%
2024/03/27	0	0.00	3	16.30	16.35	-3	348	-0.86%
2024/03/26	0	0.00	4	16.15	16.20	-4	349	-1.14%
2024/03/20	1	15.95	1	15.90	15.90	0	359	0.00%
2024/03/19	0	0.00	2	16.00	16.00	-2	360	-0.55%
2024/03/15	0	18.00	0	0.00	16.30	0	366	0.00%
2024/03/14	2	16.60	1	16.50	16.70	1	369	0.27%
2024/03/13	1	16.20	1	17.00	16.95	0	354	0.00%
2024/03/12	7	16.65	0	0.00	16.65	7	388	1.80%
2024/03/11	0	0.00	1	16.60	16.60	-1	386	-0.26%
2024/03/08	0	17.90	0	0.00	16.85	0	382	0.00%
2024/03/07	0	18.60	0	0.00	17.15	0	373	0.00%
2024/03/04	2	18.00	0	0.00	18.00	2	365	0.55%
2024/02/29	0	18.40	1	17.70	17.70	-1	364	-0.27%
2024/02/27	0	18.53	3	18.00	17.80	-3	367	-0.82%
2024/02/26	3	18.05	0	0.00	18.00	3	368	0.81%
2024/02/23	0	18.75	0	0.00	17.70	0	364	0.00%
2024/02/22	0	17.98	0	0.00	17.90	0	368	0.00%
2024/02/21	0	18.16	0	0.00	17.95	0	368	0.00%
2024/02/20	0	18.45	0	0.00	17.95	0	369	0.00%
2024/02/19	0	18.40	0	0.00	18.00	0	375	0.00%
2024/02/16	0	18.20	0	0.00	18.10	0	376	0.00%
2024/02/05	0	0.00	1	17.85	17.65	-1	381	-0.26%
2024/01/31	0	0.00	0	17.90	17.25	0	378	0.00%
2024/01/23	1	17.55	0	0.00	17.55	1	384	0.26%
2024/01/17	0	18.05	0	0.00	17.20	0	382	0.00%
2024/01/15	0	0.00	1	17.85	17.90	-1	377	-0.26%
2024/01/05	1	18.05	0	0.00	17.90	1	387	0.26%
2024/01/02	0	18.95	0	0.00	18.15	0	394	0.00%
2023/12/12	0	19.00	0	0.00	18.15	0	563	0.00%
2023/12/11	0	0.00	2	18.40	18.30	-2	572	-0.35%
2023/12/08	1	19.00	0	0.00	18.90	1	563	0.18%
2023/12/07	1	19.75	0	0.00	19.00	1	556	0.18%
2023/12/06	0	0.00	20	18.60	18.60	-20	512	-3.90%
2023/12/04	1	18.90	2	18.80	18.80	-1	513	-0.19%
2023/11/28	0	18.60	0	0.00	18.40	0	515	0.00%
2023/11/22	0	0.00	4	18.95	18.95	-4	536	-0.75%
2023/11/21	0	0.00	5	18.65	18.70	-5	541	-0.92%
2023/11/20	0	0.00	1	18.70	18.60	-1	546	-0.18%
2023/11/16	5	18.46	0	0.00	18.45	5	557	0.90%
2023/11/13	5	18.04	0	0.00	18.05	5	549	0.91%
2023/11/08	0	0.00	1	19.25	19.05	-1	555	-0.18%
2023/11/01	0	18.45	0	0.00	18.25	0	572	0.00%
2023/10/30	1	18.80	0	0.00	18.65	1	607	0.16%
2023/10/27	1	18.65	0	0.00	18.65	1	660	0.15%
2023/10/18	6	18.05	0	0.00	18.00	6	693	0.87%
2023/10/16	0	0.00	4	18.40	18.45	-4	706	-0.57%
2023/10/13	0	18.90	0	0.00	18.60	0	719	0.00%
2023/10/12	0	0.00	1	18.75	18.75	-1	728	-0.14%
2023/10/11	1	18.25	0	0.00	18.20	1	733	0.14%
2023/09/27	0	18.80	0	0.00	18.60	0	780	0.00%
2023/09/25	10	19.20	0	0.00	19.15	10	801	1.25%
2023/09/19	0	0.00	0	20.00	19.95	0	817	0.00%
2023/09/18	10	20.80	0	0.00	20.05	10	814	1.23%
2023/09/15	1	20.10	1	20.00	19.80	0	757	0.00%
2023/09/04	0	0.00	0.1	19.50	19.30	-0.1	885	-0.01%
2023/08/31	0	0.00	2.1	19.50	19.60	-2.1	912	-0.22%
2023/08/25	0	0.00	6	19.15	19.00	-6	987	-0.61%
2023/08/24	5	18.45	1	18.65	18.55	4	1,003	0.40%
2023/08/23	0	0.00	1	18.50	18.50	-1	1,017	-0.10%
2023/08/18	1	18.60	0	0.00	18.20	1	1,371	0.07%
2023/08/14	1	18.05	0	0.00	17.95	1	1,422	0.07%
2023/08/10	2	18.90	0	0.00	18.85	2	1,431	0.14%
2023/08/07	1	20.05	0	0.00	20.00	1	1,487	0.07%
2023/08/04	1	20.20	3	19.90	20.20	-2	1,507	-0.13%
2023/08/02	8	20.49	7	20.31	20.15	1	1,560	0.06%
2023/08/01	6	20.04	3	20.03	20.10	3	1,587	0.19%
2023/07/31	0	20.75	0	0.00	19.20	0	1,606	0.00%
2023/07/28	0.1	19.02	0	0.00	18.90	0.1	1,852	0.00%
2023/07/27	1.2	18.90	1	19.05	19.15	0.2	2,430	0.01%
2023/07/25	0	0.00	1	18.90	18.95	-1	2,721	-0.04%
2023/07/24	0	0.00	3	18.90	18.85	-3	2,735	-0.11%
2023/07/21	0.1	19.30	0	0.00	19.30	0.1	2,780	0.00%
2023/07/19	1	19.45	2	19.50	19.50	-1	2,911	-0.03%
2023/07/18	2	19.95	0	0.00	19.50	2	2,922	0.07%
2023/07/17	2	20.03	0	0.00	20.05	2	2,927	0.07%
2023/07/14	0.2	19.50	0	0.00	19.70	0.2	2,977	0.01%
2023/07/13	0.2	19.62	0	0.00	19.45	0.2	3,020	0.01%
2023/07/10	0.4	20.10	0	0.00	19.95	0.4	3,147	0.01%
2023/07/07	2.3	20.00	0	0.00	19.95	2.3	3,149	0.07%
2023/07/04	4	20.45	0	0.00	20.35	4	3,127	0.13%
2023/07/03	0	0.00	3	20.35	20.35	-3	3,117	-0.10%
2023/06/30	1	20.25	0	0.00	20.05	1	3,106	0.03%
2023/06/28	2	20.15	0	0.00	20.00	2	3,107	0.06%
2023/06/20	4.1	20.25	4	20.05	20.05	0.1	3,154	0.00%
2023/06/19	10	19.60	10	19.80	19.75	0	3,160	0.00%
2023/06/13	2	19.95	0	0.00	19.95	2	3,135	0.06%
2023/06/07	0.1	21.40	1	21.35	21.30	-1	3,120	-0.03%
2023/06/02	0	0.00	2	21.50	21.40	-2	3,154	-0.06%
2023/06/01	3	21.92	1	21.80	21.65	2	3,143	0.06%
2023/05/31	2	22.15	12	21.91	21.75	-10	3,138	-0.32%
2023/05/30	0	0.00	5	21.56	21.50	-5	3,171	-0.16%
2023/05/29	0	0.00	7	21.49	21.40	-7	3,164	-0.22%
2023/05/26	4	21.35	20	21.00	21.05	-16	3,161	-0.51%
2023/05/25	28	22.44	75	22.28	21.85	-47	3,157	-1.49%
2023/05/24	47	21.63	6	21.65	22.35	41	3,176	1.29%
2023/05/23	20	20.60	0	0.00	20.50	20	3,043	0.66%
2023/05/22	3	20.15	4.1	20.13	20.30	-1.1	3,034	-0.03%
2023/05/19	2	19.88	1	19.95	19.80	1	3,021	0.03%
2023/05/18	2.1	20.25	3	20.30	20.00	-1	3,016	-0.03%
2023/05/17	7	20.29	0	0.00	20.15	7	3,047	0.23%
2023/05/16	2	20.10	0	0.00	20.10	2	3,069	0.07%
2023/05/15	1	19.90	4	19.90	19.90	-3	3,075	-0.10%
2023/05/12	7	19.99	0	0.00	20.15	7	3,071	0.23%
2023/05/11	0	0.00	1	20.00	19.70	-1	3,065	-0.03%
2023/05/09	5	21.15	3	21.00	20.55	2	3,003	0.07%
2023/05/08	4	21.50	3	21.62	21.65	1	2,945	0.03%
2023/05/05	8	21.98	10	21.89	21.90	-2	2,900	-0.07%
2023/05/04	40	22.44	55	23.20	22.30	-15	2,845	-0.53%
2023/05/03	53	23.03	95	22.83	23.00	-42	2,593	-1.62%
2023/05/02	103	21.11	42	21.10	21.60	61	2,021	3.02%	大買/
2023/04/28	3	20.67	0	0.00	20.45	3	1,856	0.16%
2023/04/26	1	19.45	1	19.55	19.45	0	1,727	0.00%
2023/04/25	1	19.90	1	19.85	20.05	0	1,689	0.00%
2023/04/24	2	19.15	0	0.00	19.10	2	1,561	0.13%
2023/04/21	3	19.13	5	19.30	19.00	-2	1,590	-0.13%
2023/04/20	2	19.75	0	0.00	19.65	2	1,576	0.13%
2023/04/19	20	21.02	41	20.61	20.35	-21	1,561	-1.34%
2023/04/18	11.5	20.82	33	20.47	20.40	-21.5	1,508	-1.42%
2023/04/17	65	20.53	35	20.48	20.30	30	1,464	2.05%
2023/04/14	0	19.65	0	19.60	19.65	0	1,361	0.00%
2023/04/13	0	19.02	2	18.90	18.90	-2	1,337	-0.15%
2023/04/12	0	19.10	4	19.10	19.20	-4	1,332	-0.30%
2023/04/11	1	19.00	0	0.00	19.00	1	1,331	0.08%
2023/04/10	0	0.00	1	19.20	19.00	-1	1,337	-0.07%
2023/04/06	1	19.15	0	0.00	19.10	1	1,345	0.07%
2023/03/31	4	19.20	0	0.00	19.20	4	1,352	0.30%
2023/03/30	0	0.00	1	19.45	19.30	-1	1,360	-0.07%
2023/03/27	1	19.95	0	0.00	19.75	1	1,431	0.07%
2023/03/24	1	19.80	6	20.15	19.70	-5	1,538	-0.33%
2023/03/23	17	19.79	0	0.00	20.10	17	1,691	1.00%
2023/03/22	12	19.74	5.2	19.56	19.60	6.8	1,840	0.37%
2023/03/21	5	19.30	30	18.80	19.30	-25	2,019	-1.24%
2023/03/20	0	0.00	13	18.30	18.50	-13	2,119	-0.61%
2023/03/17	2	18.30	2	18.50	18.25	0	2,125	0.00%
2023/03/14	0.3	19.45	0	0.00	19.15	0.3	2,208	0.02%
2023/03/13	1	19.75	1	19.55	19.55	0	2,230	0.00%
2023/03/10	4	19.90	4	19.75	19.75	0	2,258	0.00%
2023/03/09	0	20.30	0	0.00	20.00	0	2,289	0.00%
2023/03/08	21	20.16	1	20.40	20.40	20	2,289	0.87%
2023/03/07	0	0.00	51	20.05	19.95	-51	2,278	-2.24%
2023/03/06	0	20.00	3	20.20	19.95	-3	2,298	-0.13%
2023/03/02	1	20.30	1	20.05	19.95	0	2,381	0.00%
2023/03/01	0	0.00	3	19.50	19.95	-3	2,364	-0.13%
2023/02/24	0	0.00	1	19.60	19.65	-1	2,406	-0.04%
2023/02/23	4.5	19.94	3	19.88	19.85	1.5	2,447	0.06%
2023/02/22	29.2	19.88	33	19.93	20.10	-3.8	2,560	-0.15%
2023/02/15	49	19.34	0.1	19.15	18.90	48.9	3,223	1.52%
2023/02/14	1	18.85	1	19.00	18.95	0	3,240	0.00%
2023/02/10	0	0.00	2	18.05	17.85	-2	3,472	-0.06%
2023/02/09	0	0.00	0	18.15	18.15	0	3,468	0.00%
2023/02/07	0	19.95	0	0.00	18.25	0	3,461	0.00%
2023/02/06	0	0.00	14	18.10	18.20	-14	3,457	-0.40%
2023/02/03	3	18.12	0	0.00	17.95	3	3,457	0.09%
2023/02/02	1	18.25	0	0.00	18.25	1	3,450	0.03%
2023/01/31	0	0.00	1	17.70	17.75	-1	3,434	-0.03%
2023/01/30	1.1	17.55	0	0.00	17.55	1.1	3,428	0.03%
2023/01/16	1	17.10	0	17.10	16.90	1	3,421	0.03%
2023/01/13	0	0.00	3	17.20	17.10	-3	3,412	-0.09%
2023/01/09	0	18.95	0	0.00	18.70	0	3,344	0.00%
2023/01/04	0	0.00	3	18.70	18.65	-3	3,351	-0.09%
2023/01/03	0	18.45	3	18.55	18.45	-3	3,354	-0.09%
2022/12/30	0	18.50	0	0.00	18.40	0	3,348	0.00%
2022/12/28	0	0.00	1	18.65	18.35	-1	3,338	-0.03%
2022/12/23	0	0.00	5	18.60	18.60	-5	3,317	-0.15%
2022/12/22	0	0.00	2	18.50	18.50	-2	3,310	-0.06%
2022/12/21	0	0.00	2	18.30	18.40	-2	3,312	-0.06%
2022/12/20	0	0.00	3	19.05	18.30	-3	3,301	-0.09%
2022/12/19	15	19.70	15	19.55	19.30	0	3,274	0.00%
2022/12/16	16	20.25	1	20.55	19.95	15	3,248	0.46%
2022/12/15	19	21.85	14	21.41	21.55	5	3,129	0.16%
2022/12/14	6	20.83	5	21.65	21.70	1	2,951	0.03%
2022/12/13	17	21.44	39	21.46	21.35	-22	2,769	-0.79%
2022/12/12	1	20.80	4	20.90	20.90	-3	2,555	-0.12%
2022/12/09	1	19.70	0	0.00	19.50	1	2,418	0.04%
2022/12/08	0	0.00	8	19.60	19.50	-8	2,424	-0.33%
2022/12/07	13	19.23	2	20.35	19.15	11	2,422	0.45%
2022/12/06	8	19.98	2	20.50	19.85	6	2,362	0.25%
2022/12/02	2	20.60	2	20.45	20.35	0	2,315	0.00%
2022/12/01	3	20.27	7	20.21	20.40	-4	2,274	-0.18%
2022/11/30	2	19.98	2	20.10	19.90	0	2,240	0.00%
2022/11/29	1	20.00	6	19.88	20.05	-5	2,241	-0.22%
2022/11/28	3	19.60	0	0.00	19.80	3	2,226	0.13%
2022/11/24	5	20.01	0	0.00	19.55	5	2,186	0.23%
2022/11/23	1	19.90	0	20.50	20.00	1	2,115	0.05%
2022/11/22	0	19.80	4	19.75	20.05	-4	2,083	-0.19%
2022/11/21	5	20.45	2	20.55	20.30	3	2,039	0.15%
2022/11/18	2	21.00	1	21.15	20.90	1	2,006	0.05%
2022/11/17	23	21.15	28	21.07	21.25	-5	1,868	-0.27%
2022/11/16	34	19.61	13	19.84	20.00	21	1,534	1.37%
2022/11/15	52	19.19	69	19.04	19.15	-17	1,378	-1.23%
2022/11/14	0	0.00	1	18.60	18.65	-1	1,382	-0.07%
2022/11/11	14	18.59	14	18.25	17.90	0	1,391	0.00%
2022/11/10	4	18.31	0	0.00	18.25	4	1,354	0.30%
2022/11/09	19	18.34	18	18.99	18.75	1	1,310	0.08%
2022/11/08	0	0.00	1	17.20	17.80	-1	1,146	-0.09%
2022/11/07	0	0.00	1	16.20	16.20	-1	1,147	-0.09%
2022/11/02	1	15.60	0	0.00	15.60	1	1,327	0.08%
2022/10/20	1	15.60	0	0.00	15.80	1	1,402	0.07%
2022/10/17	0	15.62	1	15.80	16.05	-1	1,410	-0.07%
2022/10/14	0	0.00	0	15.90	16.00	0	1,414	0.00%
2022/10/13	1	14.95	5	15.40	14.85	-4	1,415	-0.28%
2022/10/07	0	0.00	2	16.65	16.65	-2	1,383	-0.14%
2022/10/05	1	16.40	0	0.00	16.45	1	1,395	0.07%
2022/10/04	0	0.00	0	16.25	16.40	0	1,394	0.00%
2022/10/03	0	0.00	0	15.85	16.00	0	1,392	0.00%
2022/09/28	0	0.00	1	15.40	15.20	-1	1,395	-0.07%
2022/09/27	1	16.40	4	16.50	16.45	-3	1,390	-0.22%
2022/09/26	1	16.90	2	16.80	16.30	-1	1,393	-0.07%
2022/09/23	0	0.00	4	18.05	17.60	-4	1,390	-0.29%
2022/09/19	1	18.30	2	18.40	18.20	-1	1,381	-0.07%
2022/09/16	0	0.00	3	18.52	18.50	-3	1,381	-0.22%
2022/09/15	0	0.00	1	19.15	18.80	-1	1,386	-0.07%
2022/09/14	0	0.00	7	19.00	19.00	-7	1,374	-0.51%
2022/09/13	1	18.90	0	0.00	18.90	1	1,364	0.07%
2022/09/08	3	17.93	0	0.00	18.10	3	1,356	0.22%
2022/09/07	1	17.40	1	17.40	17.50	0	1,365	0.00%
2022/09/06	3	17.90	1	18.25	17.75	2	1,391	0.14%
2022/09/05	2	18.48	6	18.55	18.30	-4	1,376	-0.29%
2022/09/02	2	19.00	0	0.00	19.05	2	1,353	0.15%
2022/09/01	13	18.85	0	0.00	18.70	13	1,326	0.98%
2022/08/31	5	19.06	1	19.05	19.05	4	1,316	0.30%
2022/08/30	5	18.82	1	18.80	18.80	4	1,300	0.31%
2022/08/29	1	18.25	0	0.00	18.25	1	1,288	0.08%
2022/08/26	6	18.96	0	0.00	19.00	6	1,275	0.47%
2022/08/25	5	18.65	2	19.00	19.00	3	1,258	0.24%
2022/08/22	4	19.75	2	19.45	18.30	2	1,184	0.17%
2022/08/19	8	19.65	37	19.81	20.25	-29	1,060	-2.73%
2022/08/18	3	18.80	1	19.35	19.45	2	909	0.22%
2022/08/17	3	18.60	9	18.49	18.45	-6	858	-0.70%
2022/08/15	0	0.00	5	18.51	18.55	-5	830	-0.60%
2022/08/12	4	18.35	1	18.90	18.20	3	799	0.38%
2022/08/11	16	18.76	17	18.94	18.30	-1	713	-0.14%
2022/08/10	31	17.51	0	0.00	17.75	31	551	5.62%
2022/08/09	0	0.00	1	17.25	17.20	-1	539	-0.19%
2022/08/08	4	16.94	0	0.00	17.35	4	530	0.75%
2022/08/05	0	0.00	3	17.10	17.05	-3	498	-0.60%
2022/08/02	1	16.80	0	0.00	16.45	1	482	0.21%
2022/07/20	0	0.00	1	16.80	16.50	-1	486	-0.21%
2022/07/12	20	15.40	0	0.00	15.05	20	497	4.02%
2022/07/05	11	15.55	12	15.42	15.45	-1	551	-0.18%
2022/06/28	3	16.60	0	0.00	16.70	3	573	0.52%
2022/06/24	1	16.45	0	0.00	16.25	1	630	0.16%
2022/06/23	0	0.00	15	15.75	15.75	-15	779	-1.92%
2022/06/10	1	18.30	0	0.00	18.30	1	944	0.11%
2022/05/30	0	17.80	0	0.00	17.65	0	1,027	0.00%
2022/05/18	0	0.00	3	17.50	17.40	-3	1,255	-0.24%
2022/05/17	0	0.00	2	17.35	17.35	-2	1,266	-0.16%
2022/04/29	1	17.50	0	0.00	17.20	1	1,448	0.07%
2022/04/26	0	0.00	7	17.02	17.00	-7	1,485	-0.47%
2022/04/25	0	18.95	2	17.55	17.15	-2	1,522	-0.13%
2022/04/22	0	18.44	0	0.00	18.15	0	1,554	0.00%
2022/04/21	0	18.95	0	0.00	18.55	0	1,590	0.00%
2022/04/19	5	18.35	0	0.00	18.25	5	1,653	0.30%
2022/04/18	1	18.00	1	17.95	18.15	0	1,714	0.00%
2022/04/15	1	18.15	3	18.15	18.15	-2	1,780	-0.11%
2022/04/07	1	20.20	0	0.00	19.70	1	1,970	0.05%
2022/03/31	1	20.85	0	0.00	20.70	1	2,128	0.05%
2022/03/30	0	0.00	2	21.25	21.20	-2	2,156	-0.09%
2022/03/29	7	21.35	0	0.00	21.60	7	2,194	0.32%
2022/03/28	26	22.15	14	21.80	21.65	12	2,244	0.53%
2022/03/25	37	22.60	37	22.72	23.35	0	2,146	0.00%
2022/03/24	6	21.40	0	0.00	21.25	6	2,051	0.29%
2022/03/21	0	21.00	0	0.00	20.85	0	2,531	0.00%
2022/03/17	0	20.45	0	0.00	20.25	0	3,698	0.00%
2022/03/16	0	20.20	0	0.00	19.75	0	3,977	0.00%
2022/03/15	0	20.00	0	0.00	19.85	0	4,313	0.00%
2022/03/14	0	20.80	0	0.00	20.55	0	4,987	0.00%
2022/03/10	0	21.00	0	0.00	20.80	0	5,537	0.00%
2022/03/08	0	20.45	0	0.00	20.15	0	6,048	0.00%
2022/03/07	1	20.20	0	0.00	20.25	1	6,491	0.02%
2022/03/04	8	21.40	8	21.30	21.25	0	6,609	0.00%
2022/03/03	0	21.60	0	0.00	21.45	0	6,688	0.00%
2022/03/02	2	21.30	6	21.40	21.65	-4	6,831	-0.06%
2022/03/01	0	0.00	6	21.27	21.50	-6	6,933	-0.09%
2022/02/25	0	20.95	0	0.00	20.45	0	7,056	0.00%
2022/02/24	1	20.30	1	20.30	20.15	0	7,178	0.00%
2022/02/23	0	0.00	3	20.75	21.10	-3	7,357	-0.04%
2022/02/21	1	21.31	0	0.00	21.30	1	7,531	0.01%
2022/02/18	2	23.10	6	22.78	22.10	-4	7,619	-0.05%
2022/02/17	0	21.95	77	21.96	21.90	-77	8,268	-0.93%
2022/02/16	0	22.45	0	0.00	22.05	0	8,325	0.00%
2022/02/15	1	21.95	0	0.00	21.75	1	8,391	0.01%
2022/02/14	0	23.15	0	0.00	21.95	0	8,439	0.00%
2022/02/10	0	22.80	4	23.00	22.75	-4	8,435	-0.05%
2022/02/09	0	0.00	5	23.25	23.40	-5	8,412	-0.06%
2022/02/07	20	22.35	0	0.00	22.85	20	8,363	0.24%
2022/01/21	4	22.44	0	0.00	22.05	4	8,294	0.05%
2022/01/20	0	0.00	1	22.70	22.75	-1	8,287	-0.01%
2022/01/19	2	22.53	0	0.00	22.80	2	8,285	0.02%
2022/01/18	1	23.40	7	23.36	22.70	-6	8,261	-0.07%
2022/01/17	20	21.85	22	22.70	22.60	-2	8,221	-0.02%
2022/01/14	8	21.70	0	0.00	21.65	8	8,179	0.10%
2022/01/13	44	22.45	0	0.00	22.45	44	8,140	0.54%
2022/01/12	32	22.31	3	22.42	22.40	29	8,106	0.36%
2022/01/11	8	22.91	0	0.00	22.45	8	8,076	0.10%
2022/01/10	4	23.90	5	23.74	23.70	-1	8,012	-0.01%
2022/01/07	12	23.92	7	23.30	23.05	5	7,938	0.06%
2022/01/06	3	24.88	0	0.00	24.45	3	7,856	0.04%
2022/01/05	1	24.90	0	0.00	24.80	1	7,830	0.01%
2022/01/04	0	0.00	2	25.65	25.65	-2	7,778	-0.03%
2022/01/03	0	0.00	5	25.45	25.45	-5	7,749	-0.06%
2021/12/30	0	26.00	0	0.00	25.55	0	7,718	0.00%
2021/12/29	0	0.00	9	25.88	25.90	-9	7,677	-0.12%
2021/12/28	1	25.75	0	0.00	25.40	1	7,633	0.01%
2021/12/27	5	26.32	3	26.30	26.00	2	7,572	0.03%
2021/12/24	0	0.00	1	26.40	25.60	-1	7,487	-0.01%
2021/12/23	0	0.00	2	26.65	26.05	-2	7,440	-0.03%
2021/12/22	10	26.24	10	26.12	25.90	0	7,375	0.00%
2021/12/21	6	25.28	23	25.43	25.70	-17	7,292	-0.23%
2021/12/20	14	25.60	7	25.51	25.60	7	7,241	0.10%
2021/12/17	8	25.33	1	26.00	25.40	7	7,179	0.10%
2021/12/16	29	27.06	49	26.99	26.85	-20	7,033	-0.28%
2021/12/15	35	26.37	24	26.62	27.15	11	6,855	0.16%
2021/12/14	63	27.12	140.3	27.82	26.20	-77.3	6,673	-1.16%	大賣/
2021/12/13	215.3	30.00	147	30.37	29.05	68.3	6,320	1.08%	大買/大賣/
2021/12/10	37	28.78	35	28.98	30.00	2	5,483	0.04%
2021/12/09	33	28.63	57	28.67	28.10	-24	5,187	-0.46%
2021/12/08	82	28.85	59	28.56	27.90	23	4,841	0.48%
2021/12/07	41	25.97	31	26.44	26.75	10	4,150	0.24%
2021/12/06	1	24.25	8	24.80	24.35	-7	3,697	-0.19%
2021/12/03	39	25.44	36	25.43	24.95	3	3,595	0.08%
2021/12/02	28	25.96	100	26.28	24.85	-72	3,422	-2.10%
2021/12/01	26	27.30	20	27.38	27.60	6	3,071	0.20%
2021/11/30	10	30.53	8.1	31.02	30.25	1.9	2,604	0.07%
2021/11/29	9	29.21	3	30.17	29.50	6	2,465	0.24%
2021/11/26	8	29.01	3	29.77	29.60	5	2,377	0.21%
2021/11/25	3.2	31.80	14	32.04	31.80	-10.8	2,221	-0.49%
2021/11/24	1	28.45	8	29.29	30.80	-7	2,104	-0.33%
2021/11/23	4.1	28.45	7	28.33	28.00	-2.9	1,957	-0.15%
2021/11/22	30.9	28.30	29	29.49	29.65	1.9	1,822	0.10%
2021/11/19	28	27.34	43	27.50	27.50	-15	1,621	-0.93%
2021/11/18	13	27.45	3	26.37	27.05	10	1,519	0.66%
2021/11/17	42.1	25.09	11	25.15	26.60	31.1	1,390	2.24%
2021/11/16	33	26.02	42	26.22	25.40	-9	1,265	-0.71%
2021/11/15	7	24.40	1	24.40	24.40	6	562	1.07%
2021/11/12	1	22.20	201	22.20	22.20	-200	501	-39.87%	大賣/鉅額交易
2021/11/11	52	20.20	69	20.20	20.20	-17	428	-3.97%
2021/11/04	1	16.50	0	0.00	16.30	1	365	0.27%
2021/11/02	2	16.25	0	0.00	15.75	2	369	0.54%
2021/10/28	0	0.00	1	16.45	16.10	-1	373	-0.27%
2021/10/27	3	16.17	0.3	15.95	16.60	2.7	369	0.73%
2021/10/26	0	0.00	0	16.00	15.80	0	366	0.00%
2021/10/22	0	0.00	1	15.40	15.30	-1	384	-0.26%
2021/10/21	0	0.00	2	15.40	15.30	-2	414	-0.48%
2021/10/15	0	0.00	6	14.95	15.00	-6	506	-1.18%
2021/10/13	0.1	14.60	0	0.00	14.50	0.1	547	0.02%
2021/10/08	0	0.00	4	15.05	15.00	-4	644	-0.62%
2021/10/06	0.1	14.11	0	0.00	14.20	0.1	672	0.02%
2021/10/05	0	14.80	0	0.00	14.50	0	682	0.00%
2021/09/29	0	15.25	0	0.00	15.30	0	703	0.00%
2021/09/28	0.1	15.25	0	0.00	15.45	0.1	717	0.01%
2021/09/22	0.6	14.60	0	0.00	14.60	0.6	767	0.08%
2021/09/15	0	0.00	2	15.15	14.95	-2	778	-0.26%
2021/08/31	0	16.10	0	0.00	16.15	0	835	0.00%
2021/08/30	0	0.00	1	16.25	16.20	-1	850	-0.12%
2021/08/25	0	0.00	2	16.55	16.65	-2	868	-0.23%
2021/08/16	0.1	16.15	0	0.00	16.10	0.1	898	0.01%
2021/08/13	0.1	16.75	2	17.15	16.55	-1.9	904	-0.21%
2021/08/12	0	0.00	4	17.10	17.10	-4	902	-0.44%
2021/08/11	0.1	16.60	0	0.00	16.90	0.1	915	0.01%
2021/08/09	0.1	17.90	4	18.00	17.90	-3.9	934	-0.42%
2021/08/06	1	18.10	0	0.00	18.10	1	944	0.11%
2021/08/04	6	18.65	0	0.00	18.50	6	1,006	0.60%
2021/08/02	0.1	18.50	0	0.00	18.40	0.1	1,052	0.01%
2021/07/30	1.1	18.75	3	18.85	18.55	-1.9	1,060	-0.18%
2021/07/29	16	18.94	0	0.00	19.00	16	1,077	1.49%
2021/07/28	41	19.06	0	0.00	18.95	41	1,089	3.76%
2021/07/27	9	19.79	0	0.00	19.55	9	1,135	0.79%
2021/07/26	0	0.00	6	19.68	20.50	-6	1,157	-0.52%
2021/07/23	5	18.98	2	19.10	19.25	3	1,158	0.26%
2021/07/22	1	18.50	1	18.90	18.50	0	1,197	0.00%
2021/07/21	0	0.00	2	18.40	18.20	-2	1,230	-0.16%
2021/07/20	1	19.15	20	19.05	18.80	-19	1,277	-1.49%
2021/07/19	15.1	19.76	0	0.00	19.60	15.1	1,341	1.13%
2021/07/16	86	20.30	2	20.45	20.00	84	1,744	4.81%
2021/07/14	0.1	19.15	0	0.00	19.25	0.1	1,924	0.01%
2021/07/13	1	19.55	1	19.90	19.25	0	1,980	0.00%
2021/07/12	1	19.70	0	0.00	19.55	1	2,005	0.05%
2021/07/09	0	19.35	0	0.00	19.40	0	2,016	0.00%
2021/07/08	0	0.00	4	19.36	19.50	-4	2,095	-0.19%
2021/07/07	43	19.25	3	19.30	19.25	40	2,178	1.84%
2021/07/06	0.1	19.35	2	19.55	19.25	-1.9	2,278	-0.08%
2021/07/05	5	19.36	2	19.50	19.45	3	2,345	0.13%
2021/07/01	8.1	19.38	8	19.48	18.95	0.1	2,435	0.00%
2021/06/29	0.2	19.15	0	0.00	19.00	0.2	2,450	0.01%
2021/06/22	1	18.50	1	18.45	18.40	0	3,226	0.00%
2021/06/18	0.1	19.20	9	19.47	19.25	-8.9	3,514	-0.25%
2021/06/17	1	19.05	0	0.00	19.40	1	3,544	0.03%
2021/06/16	1.1	18.98	0	0.00	18.90	1.1	3,573	0.03%
2021/06/15	0	0.00	1	19.60	19.45	-1	3,586	-0.03%
2021/06/11	9	19.60	6	19.75	19.45	3	3,604	0.08%
2021/06/10	0	0.00	12	19.10	19.10	-12	3,603	-0.33%
2021/06/09	0	0.00	6	18.93	18.90	-6	3,620	-0.17%
2021/06/08	0	0.00	6	19.05	19.00	-6	3,631	-0.17%
2021/06/07	1	19.00	3	19.07	19.20	-2	3,650	-0.05%
2021/06/03	5	19.35	0	0.00	19.40	5	3,671	0.14%
2021/06/02	12	19.43	0	0.00	19.30	12	3,693	0.32%
2021/05/31	0	0.00	2	19.40	19.45	-2	3,737	-0.05%
2021/05/26	2	18.80	0	0.00	18.70	2	4,265	0.05%
2021/05/24	0	0.00	3	18.07	18.70	-3	4,857	-0.06%
2021/05/21	0	0.00	2	17.95	18.10	-2	5,024	-0.04%
2021/05/19	0	0.00	3	17.80	17.65	-3	5,235	-0.06%
2021/05/18	1	16.85	0	0.00	16.80	1	5,425	0.02%
2021/05/17	0	17.60	2	16.80	15.35	-2	5,473	-0.04%
2021/05/12	3	17.05	0	0.00	16.80	3	5,546	0.05%
2021/05/11	1	19.20	0	0.00	18.30	1	5,579	0.02%
2021/05/05	2	20.03	0	0.00	20.00	2	5,582	0.04%
2021/05/04	33	20.92	5	20.42	20.00	28	5,577	0.50%
2021/05/03	2	22.00	11	22.00	21.65	-9	5,537	-0.16%
2021/04/29	83	23.78	1	24.00	23.55	82	5,497	1.49%
2021/04/28	30	23.67	31	23.76	23.90	-1	5,475	-0.02%
2021/04/27	13	23.56	1	23.65	23.55	12	5,463	0.22%
2021/04/26	40	24.04	28	23.78	23.70	12	5,446	0.22%
2021/04/23	37	24.35	14	24.27	24.20	23	5,413	0.42%
2021/04/22	192	27.15	184	26.40	25.30	8	5,401	0.15%	大買/大賣/
2021/04/21	69	25.57	111	25.51	26.20	-42	5,187	-0.81%	大賣/
2021/04/20	35	24.44	13	24.38	24.15	22	5,015	0.44%
2021/04/19	9	23.97	9	24.08	24.00	0	4,980	0.00%
2021/04/16	3	23.40	2	23.70	23.55	1	4,942	0.02%
2021/04/15	1	22.70	0	0.00	22.65	1	4,968	0.02%
2021/04/14	7	21.83	29	22.59	22.35	-22	4,981	-0.44%
2021/04/13	16	24.18	0	0.00	23.00	16	4,968	0.32%
2021/04/12	46	24.35	71	24.03	24.40	-25	4,938	-0.51%
2021/04/09	43	23.47	14	23.54	23.50	29	5,065	0.57%
2021/04/08	45	23.42	2	23.30	23.30	43	5,095	0.84%
2021/04/07	19	22.77	16	22.78	22.90	3	5,072	0.06%
2021/04/06	0	22.78	0	0.00	22.40	0	5,094	0.00%
2021/04/01	8	22.25	16	22.25	22.25	-8	5,206	-0.15%
2021/03/31	6	22.44	0	0.00	22.35	6	5,235	0.11%
2021/03/30	10	23.00	18	22.99	23.00	-8	5,356	-0.15%
2021/03/29	17	22.51	19	22.47	22.70	-2	5,318	-0.04%
2021/03/26	44	22.82	57	23.01	22.85	-13	5,381	-0.24%
2021/03/25	93	23.75	48	23.66	23.05	45	5,506	0.82%
2021/03/24	94	23.05	126.2	23.25	23.70	-32.2	5,087	-0.63%	大賣/
2021/03/23	9	21.74	2	21.90	21.55	7	4,828	0.14%
2021/03/22	8	21.53	8	21.71	21.65	0	4,831	0.00%
2021/03/19	2	21.40	12	21.57	21.40	-10	4,847	-0.21%
2021/03/17	0	22.25	3	21.45	21.30	-3	5,302	-0.06%
2021/03/16	8	21.33	2	21.60	21.20	6	5,381	0.11%
2021/03/15	5	21.20	5	21.35	21.20	0	5,666	0.00%
2021/03/12	8	20.84	35	20.82	20.70	-27	5,736	-0.47%
2021/03/11	6	20.56	83	20.73	20.85	-77	5,752	-1.34%
2021/03/10	5	20.45	10	20.63	20.55	-5	5,792	-0.09%
2021/03/09	20	20.14	5	20.55	20.40	15	5,805	0.26%
2021/03/08	5	20.65	5	20.60	20.60	0	5,795	0.00%
2021/03/05	0	0.00	2	21.13	20.75	-2	5,789	-0.03%
2021/03/04	4	21.15	1	21.20	21.25	3	5,785	0.05%
2021/03/03	22	21.80	26	21.23	21.20	-4	5,833	-0.07%
2021/03/02	29	22.96	77	22.53	22.10	-48	5,874	-0.82%
2021/02/26	34	22.37	24	22.45	22.45	10	5,582	0.18%
2021/02/25	136	22.63	93	22.63	22.70	43	5,441	0.79%	大買/
2021/02/24	40	22.32	37	22.49	22.55	3	5,189	0.06%
2021/02/23	73	21.46	50	21.98	22.10	23	4,922	0.47%
2021/02/22	22.1	21.52	9	21.27	21.50	13.1	4,842	0.27%
2021/02/19	9	21.17	7	21.40	20.90	2	4,772	0.04%
2021/02/18	17	20.27	48	20.76	21.35	-31	4,663	-0.66%
2021/02/17	19	19.34	17	19.69	19.90	2	4,613	0.04%
2021/02/05	7	18.70	17	18.76	18.70	-10	4,665	-0.21%
2021/02/04	19	19.33	55	19.32	19.00	-36	4,662	-0.77%
2021/02/03	27	19.36	28	19.30	19.40	-1	4,657	-0.02%
2021/02/02	3.1	19.04	15	19.23	19.80	-11.9	4,761	-0.25%
2021/02/01	15	18.49	40	18.74	18.10	-25	4,687	-0.53%
2021/01/29	13	18.77	13	19.00	18.30	0	4,645	0.00%
2021/01/28	1	18.80	0	0.00	18.75	1	4,664	0.02%
2021/01/27	15	19.03	5	19.30	19.20	10	4,738	0.21%
2021/01/26	16	19.56	0	0.00	18.95	16	4,752	0.34%
2021/01/25	1	19.60	19	19.57	19.60	-18	4,849	-0.37%
2021/01/22	15	19.28	8	19.44	19.20	7	4,872	0.14%
2021/01/21	13	19.28	6	19.37	19.20	7	4,873	0.14%
2021/01/20	34	20.27	48	19.58	19.25	-14	4,948	-0.28%
2021/01/19	16	20.85	5	20.65	20.65	11	4,959	0.22%
2021/01/18	7	20.58	14	21.02	21.00	-7	4,951	-0.14%
2021/01/15	33	20.85	62	20.84	20.80	-29	5,032	-0.58%
2021/01/14	141	20.99	172	21.13	21.10	-31	5,011	-0.62%	大買/大賣/
2021/01/13	10	19.95	17	19.93	20.50	-7	4,911	-0.14%
2021/01/12	20	19.39	6	19.53	19.05	14	4,888	0.29%
2021/01/11	15	19.75	18	19.87	19.85	-3	4,863	-0.06%
2021/01/08	15	19.27	10	20.30	19.35	5	4,832	0.10%
2021/01/07	12	20.56	14	20.66	20.35	-2	4,757	-0.04%
2021/01/06	19	20.61	13	20.34	20.35	6	4,723	0.13%
2021/01/05	17	21.35	0	0.00	21.10	17	4,655	0.37%
2021/01/04	15	21.78	30	21.50	21.60	-15	4,596	-0.33%
2020/12/31	33	21.04	57	21.31	20.85	-24	4,363	-0.55%
2020/12/30	31	21.00	73	21.22	20.65	-42	4,258	-0.99%
2020/12/29	35	21.04	8	21.26	20.90	27	4,213	0.64%
2020/12/28	20	21.64	4	21.95	21.70	16	4,144	0.39%
2020/12/25	39	20.47	44	20.68	20.90	-5	4,005	-0.12%
2020/12/24	48	20.80	25	20.84	20.55	23	3,945	0.58%
2020/12/23	11	20.16	27	19.86	20.00	-16	3,774	-0.42%
2020/12/22	32	20.32	70	20.66	19.55	-38	3,729	-1.02%
2020/12/21	19	20.44	29	20.54	20.95	-10	3,592	-0.28%
2020/12/18	29	19.49	28	19.67	19.55	1	3,392	0.03%
2020/12/17	2	18.75	3	18.68	18.65	-1	3,306	-0.03%
2020/12/16	14	18.74	0	0.00	18.55	14	3,291	0.43%
2020/12/15	1	18.90	2	19.16	18.50	-1	3,263	-0.03%
2020/12/14	20	20.03	11	20.09	19.65	9	3,211	0.28%
2020/12/11	51	20.46	33	20.67	20.15	18	3,069	0.59%
2020/12/10	5	19.43	6	19.48	19.65	-1	2,707	-0.04%
2020/12/09	3	19.60	0	0.00	19.60	3	2,613	0.11%
2020/12/08	0	0.00	1	17.90	18.20	-1	2,358	-0.04%
2020/12/04	1	17.95	1	17.70	17.50	0	2,247	0.00%
2020/12/03	0	0.00	20	17.35	17.35	-20	2,189	-0.91%
2020/12/01	0	0.00	4	17.68	17.55	-4	2,197	-0.18%
2020/11/30	2	17.55	0	0.00	17.40	2	2,191	0.09%
2020/11/27	7	17.88	5	17.80	17.70	2	2,172	0.09%
2020/11/26	20	17.60	3	17.15	17.50	17	2,092	0.81%
2020/11/20	4	17.83	5	17.65	17.30	-1	1,917	-0.05%
2020/11/19	0	0.00	6	17.50	17.55	-6	1,846	-0.32%
2020/11/17	3	17.05	3	17.10	16.95	0	1,737	0.00%
2020/11/16	47	17.27	52	17.28	17.60	-5	1,714	-0.29%
2020/11/13	12	16.85	3	16.15	17.20	9	1,567	0.57%
2020/11/12	10	15.98	10	16.02	15.70	0	1,463	0.00%
2020/11/10	3	15.75	7	15.63	16.30	-4	1,408	-0.28%
2020/11/09	6	15.20	0	0.00	15.20	6	1,254	0.48%
2020/11/06	1	15.55	0	0.00	15.25	1	1,248	0.08%
2020/11/05	50	16.00	51	15.34	15.65	-1	1,247	-0.08%
2020/11/04	5	15.99	4	16.03	15.80	1	1,207	0.08%
2020/11/03	2	15.60	6	15.53	15.55	-4	1,123	-0.36%
2020/11/02	30	16.19	33	15.95	15.70	-3	1,096	-0.27%
2020/10/30	4	15.25	5	15.15	15.55	-1	981	-0.10%
2020/10/29	0	15.00	5	15.05	15.20	-5	938	-0.53%
2020/10/28	25	15.92	45	15.77	15.40	-20	927	-2.16%
2020/10/27	0	0.00	1	14.85	15.00	-1	829	-0.12%
2020/10/23	79	15.11	68	14.74	14.60	11	757	1.45%
2020/10/22	4	14.21	0	0.00	14.95	4	637	0.63%
2020/10/21	15	14.59	43	14.61	14.50	-28	591	-4.73%
2020/10/20	0	0.00	1	14.10	14.30	-1	484	-0.21%
2020/10/14	7	12.84	0	0.00	12.95	7	470	1.49%
2020/09/22	0	13.40	0	0.00	13.20	0	665	0.00%
2020/09/16	0	0.00	26	13.54	13.55	-26	706	-3.68%
2020/09/15	0	0.00	62	13.45	13.60	-62	705	-8.78%
2020/09/14	0	0.00	13	13.67	13.50	-13	705	-1.84%
2020/09/11	31	13.50	12	13.66	13.55	19	704	2.70%
2020/09/10	12	14.88	2	15.03	14.70	10	665	1.50%
2020/09/09	1	14.70	0	0.00	14.90	1	659	0.15%
2020/09/07	48	14.89	0	0.00	14.80	48	658	7.29%
2020/09/04	0	0.00	48	15.05	15.35	-48	640	-7.50%
2020/09/02	0	0.00	9	14.45	14.45	-9	605	-1.49%
2020/09/01	0	0.00	5	14.40	14.30	-5	605	-0.83%
2020/08/20	25	13.78	5	13.45	13.45	20	603	3.32%
2020/08/19	18	14.48	10	14.70	14.35	8	595	1.34%
2020/08/18	10	14.55	68	14.59	14.60	-58	589	-9.84%
2020/08/17	0	0.00	20	14.25	14.50	-20	578	-3.46%
2020/08/13	5	13.85	0	0.00	13.85	5	565	0.88%
2020/08/12	5	13.78	0	0.00	13.95	5	562	0.89%
2020/08/11	30	14.07	0	0.00	13.95	30	561	5.34%
2020/07/27	0	0.00	1	13.55	13.35	-1	583	-0.17%
2020/07/20	0	0.00	63	13.82	13.95	-63	591	-10.66%
2020/07/10	10	13.70	62	14.03	13.80	-52	581	-8.95%
2020/07/09	8	14.15	0	0.00	14.25	8	569	1.40%
2020/07/08	50	14.23	0	0.00	14.30	50	563	8.88%
2020/07/07	30	14.40	0	0.00	14.05	30	543	5.52%
2020/07/06	40	14.28	1	14.40	14.55	39	528	7.38%
2020/07/01	3	15.57	8	15.59	15.15	-5	491	-1.02%
2020/06/30	10	14.90	3	15.30	15.40	7	437	1.60%
2020/06/19	0	0.00	1	14.40	14.35	-1	397	-0.25%
2020/06/12	5	13.35	0	0.00	13.60	5	420	1.19%
2020/06/04	0	0.00	2	14.10	14.15	-2	463	-0.43%
2020/06/01	0	0.00	4	14.10	14.10	-4	466	-0.86%
2020/05/26	3	13.80	0	0.00	13.90	3	468	0.64%
2020/05/08	1	14.80	0	0.00	14.65	1	434	0.23%
2020/05/07	0	0.00	1	14.65	14.60	-1	430	-0.23%
2020/05/05	0	0.00	3	14.33	14.35	-3	428	-0.70%
2020/04/29	12	14.45	0	0.00	13.95	12	430	2.79%
2020/04/21	37	12.35	13	12.06	12.00	24	428	5.61%
2020/04/20	23	12.51	0	0.00	12.60	23	424	5.42%
2020/04/17	50	12.73	0	0.00	12.60	50	425	11.75%
2020/04/16	4	12.40	0	0.00	12.55	4	415	0.96%
2020/04/15	69	12.29	0	0.00	12.25	69	415	16.59%
2020/04/13	20	11.70	0	0.00	11.85	20	421	4.74%
2020/04/10	20	11.55	0	0.00	11.70	20	425	4.70%
2020/04/09	53	11.75	0	0.00	11.65	53	429	12.35%
2020/04/08	80	11.26	0	0.00	11.60	80	420	19.02%
2020/04/07	50	10.48	0	0.00	10.55	50	409	12.21%
2020/04/06	0	10.40	0	0.00	10.30	0	411	0.01%
2020/04/01	0	10.30	0	0.00	10.20	0	413	0.00%
2020/03/23	0	0.00	2	9.20	9.13	-2	416	-0.48%
2020/03/20	0	0.00	0.4	9.61	9.61	-0.4	417	-0.09%
2020/03/19	2	8.74	1	8.82	8.74	1	408	0.24%
2020/03/17	1	9.92	1	9.90	9.80	0	388	0.00%
2020/03/09	1	14.45	0	0.00	14.35	1	346	0.29%
2020/02/27	4	14.70	0	0.00	14.50	4	457	0.88%
2020/02/13	1	15.40	0	0.00	15.30	1	559	0.18%
2020/02/05	0	0.00	1	15.25	15.15	-1	731	-0.14%
2020/02/03	1	14.70	0	0.00	14.50	1	752	0.13%
2020/01/31	1	15.50	0	0.00	15.65	1	749	0.13%
2020/01/15	0	0.00	1	17.70	17.55	-1	840	-0.12%
2020/01/09	1	17.30	0	0.00	17.20	1	889	0.11%
2020/01/08	3	16.90	1	16.90	16.80	2	898	0.22%
2019/12/27	1	18.05	0	0.00	18.10	1	950	0.11%
2019/12/25	1	18.00	0	0.00	18.00	1	1,024	0.10%
2019/12/18	1	18.10	0	0.00	18.05	1	1,322	0.08%
2019/12/12	0	0.00	1	18.15	17.95	-1	1,602	-0.06%
2019/12/10	3	18.25	3	18.10	18.10	0	1,699	0.00%
2019/11/29	1	18.50	1	18.50	18.25	0	1,968	0.00%
2019/11/26	1	19.10	1	18.60	18.50	0	1,987	0.00%
2019/11/20	1	18.35	1	18.40	18.45	0	1,990	0.00%
2019/11/19	1	18.55	13	18.60	18.45	-12	2,013	-0.60%
2019/11/18	0	0.00	16	18.26	18.65	-16	2,000	-0.80%
2019/11/15	0	0.00	8	17.95	17.85	-8	1,967	-0.41%
2019/11/14	1	17.80	0	0.00	17.75	1	1,971	0.05%
2019/11/13	3	18.10	0	0.00	18.00	3	1,967	0.15%
2019/11/12	1	18.00	0	0.00	18.00	1	1,973	0.05%
2019/11/11	10	18.31	2	18.20	17.75	8	1,984	0.40%
2019/11/08	1	18.50	0	0.00	18.85	1	1,973	0.05%
2019/11/07	1	18.75	0	0.00	18.65	1	1,982	0.05%
2019/11/06	2	18.85	0	0.00	18.60	2	1,954	0.10%
2019/11/05	0	0.00	3	18.60	18.80	-3	1,925	-0.16%
2019/11/04	3	18.57	7	18.57	18.60	-4	1,911	-0.21%
2019/11/01	3	17.90	0	0.00	18.25	3	1,891	0.16%
2019/10/31	0	0.00	1	18.15	18.05	-1	1,885	-0.05%
2019/10/30	0	18.10	1	18.20	18.10	-1	1,890	-0.05%
2019/10/29	6	18.34	0	0.00	18.15	6	1,901	0.32%
2019/10/25	1	18.45	0	0.00	18.35	1	1,923	0.05%
2019/10/24	2	18.80	2	19.00	18.80	0	1,934	0.00%
2019/10/23	1	18.40	1	18.30	18.35	0	2,005	0.00%
2019/10/17	0	18.90	1	18.70	19.00	-1	2,072	-0.05%
2019/10/16	1	18.35	1	18.35	18.25	0	2,061	0.00%
2019/10/15	0	0.00	3	18.30	18.40	-3	2,052	-0.15%
2019/10/14	3	18.15	6	18.10	18.15	-3	2,050	-0.15%
2019/10/09	1	17.55	0	0.00	17.55	1	2,039	0.05%
2019/10/08	1	17.90	2	18.50	17.70	-1	2,039	-0.05%
2019/10/04	2	18.58	0	0.00	18.45	2	2,027	0.10%
2019/10/03	1	18.75	1	18.70	18.65	0	2,021	0.00%
2019/10/02	21	18.75	1	18.80	18.55	20	2,009	1.00%
2019/10/01	21	18.39	2	18.58	18.85	19	1,995	0.95%
2019/09/27	48	19.57	101	19.44	18.45	-53	1,944	-2.73%	大賣/
2019/09/26	15	18.63	0	0.00	18.80	15	1,716	0.87%
2019/09/25	0	0.00	1	18.40	18.30	-1	1,687	-0.06%
2019/09/23	2	18.80	0	0.00	18.75	2	1,676	0.12%
2019/09/20	2	18.95	1	18.85	18.85	1	1,655	0.06%
2019/09/19	1	18.05	0	0.00	18.50	1	1,511	0.07%
2019/09/18	2	18.30	0	0.00	18.20	2	1,460	0.14%
2019/09/16	1	18.25	0	0.00	18.45	1	1,396	0.07%
2019/09/10	20	18.10	0	0.00	18.05	20	1,230	1.63%
2019/09/09	5	18.50	7	18.64	18.65	-2	1,196	-0.17%
2019/08/29	0	0.00	10	17.40	17.25	-10	1,019	-0.98%
2019/08/28	10	17.17	0	0.00	17.20	10	1,001	1.00%
2019/08/23	0	0.00	1	16.50	16.45	-1	967	-0.10%
2019/08/13	1	16.60	5	16.57	16.40	-4	933	-0.43%
2019/08/06	0	0.00	1	14.90	15.40	-1	915	-0.11%
2019/07/29	1	16.75	1	16.90	16.80	0	949	0.00%
2019/07/26	3	17.17	3	17.00	17.10	0	938	0.00%
2019/07/25	2	17.28	13	17.01	17.25	-11	911	-1.21%
2019/07/24	13	15.64	4	16.50	16.45	9	792	1.14%
2019/07/16	0	0.00	1	15.10	15.25	-1	1,163	-0.09%
2019/07/15	1	15.00	0	0.00	15.00	1	1,183	0.08%
2019/06/21	3	15.40	1	15.25	15.25	2	2,513	0.08%
2019/06/14	1	15.30	2	15.43	15.30	-1	3,046	-0.03%
2019/06/13	1	14.75	0	0.00	14.75	1	3,020	0.03%
2019/06/12	1	14.50	3	14.75	14.75	-2	3,029	-0.07%
2019/06/11	2	14.45	0	0.00	14.55	2	3,034	0.07%
2019/06/03	2	14.25	0	0.00	14.30	2	3,039	0.07%
2019/05/30	1	14.60	0	0.00	14.60	1	3,028	0.03%
2019/05/27	1	14.20	1	14.30	14.30	0	3,066	0.00%
2019/05/21	1	14.45	1	14.60	14.80	0	3,061	0.00%
2019/05/17	1	15.45	10	15.50	15.00	-9	3,043	-0.30%
2019/05/16	10	15.88	0	0.00	15.55	10	3,033	0.33%
2019/05/09	6	16.76	0	0.00	16.60	6	3,012	0.20%
2019/05/08	1	17.10	0	0.00	17.10	1	2,981	0.03%
2019/05/03	1	18.60	0	0.00	18.60	1	2,940	0.03%
2019/04/26	1	19.05	5	19.65	18.95	-4	2,917	-0.14%
2019/04/25	1	20.00	2	19.88	19.60	-1	2,877	-0.03%
2019/04/24	8	19.90	0	0.00	19.80	8	2,807	0.28%
2019/04/23	0	0.00	3	19.40	19.60	-3	2,675	-0.11%
2019/04/22	2	19.30	0	0.00	19.20	2	2,538	0.08%
2019/04/18	2	18.75	2	18.50	18.35	0	2,494	0.00%
2019/04/17	1	19.00	0	0.00	18.90	1	2,481	0.04%
2019/04/16	0	0.00	1	19.20	19.10	-1	2,473	-0.04%
2019/04/15	0	0.00	4	19.84	19.60	-4	2,458	-0.16%
2019/04/12	2	19.43	0	0.00	19.50	2	2,326	0.09%
2019/04/09	0	0.00	8	19.06	19.00	-8	2,034	-0.39%
2019/04/08	12	18.88	2	18.90	18.90	10	1,926	0.52%
2019/04/02	0	0.00	1	18.80	18.70	-1	1,801	-0.06%
2019/04/01	6	18.73	7	18.76	19.00	-1	1,745	-0.06%
2019/03/29	1	17.90	0	0.00	17.90	1	1,427	0.07%
2019/03/26	3	17.77	2	17.60	17.65	1	1,408	0.07%
2019/03/25	1	17.20	0	0.00	17.25	1	1,393	0.07%
2019/03/22	1	17.80	0	0.00	17.80	1	1,400	0.07%
2019/03/20	11	18.23	12	18.18	18.20	-1	1,404	-0.07%
2019/03/19	3	17.85	0	0.00	18.00	3	1,200	0.25%
2019/03/05	0	0.00	80	17.00	16.95	-80	1,782	-4.49%
2019/02/21	1	16.90	0	0.00	16.95	1	1,943	0.05%
2019/02/20	23	16.95	10	16.90	16.95	13	1,952	0.67%
2019/02/11	17	17.20	7	17.20	17.20	10	2,008	0.50%
2019/01/30	1	16.95	0	0.00	17.30	1	2,005	0.05%
2019/01/22	2	17.05	0	0.00	16.70	2	2,001	0.10%
2019/01/18	13	17.15	40	17.10	17.20	-27	1,995	-1.35%
2019/01/16	2	17.50	0	0.00	17.55	2	1,985	0.10%
2019/01/11	20	17.45	10	17.45	17.50	10	1,969	0.51%
2019/01/10	16	18.05	6	18.00	17.90	10	1,953	0.51%
2019/01/08	4	18.15	0	0.00	18.15	4	1,933	0.21%
2019/01/07	0	0.00	3	18.03	18.05	-3	1,924	-0.16%
2019/01/04	20	17.60	20	17.68	17.75	0	1,906	0.00%
2019/01/03	57	17.92	0	0.00	17.85	57	1,897	3.00%
2018/12/28	1	17.55	1	17.50	17.50	0	1,868	0.00%
2018/12/25	4	17.60	4	17.45	17.45	0	1,843	0.00%
2018/12/03	1	17.85	0	0.00	18.10	1	1,385	0.07%
2018/11/30	20	18.50	21	18.03	18.00	-1	1,309	-0.08%
2018/11/29	8	18.12	7	18.41	18.75	1	1,161	0.09%
2018/11/28	1	17.90	1	17.60	17.60	0	935	0.00%
2018/11/23	1	16.85	0	0.00	16.55	1	641	0.16%
2018/11/20	0	0.00	1	15.75	16.25	-1	511	-0.20%
2018/11/16	1	15.55	0	0.00	15.45	1	475	0.21%
2018/10/26	0	0.00	2	15.50	15.50	-2	371	-0.54%
2018/09/06	0	19.10	0	0.00	18.95	0	810	0.00%
2018/08/22	0	0.00	1	18.55	18.70	-1	949	-0.11%
2018/08/07	1	18.15	3	18.03	17.90	-2	987	-0.20%
2018/07/13	1	19.70	1	19.40	19.50	0	858	0.00%
2018/07/04	1	20.20	0	0.00	20.45	1	795	0.13%
2018/07/02	0	0.00	1	20.70	20.50	-1	756	-0.13%
2018/06/29	1	20.55	0	0.00	20.55	1	741	0.13%
2018/06/28	0	0.00	2	20.75	20.60	-2	699	-0.29%
2018/06/27	2	20.45	1	20.55	20.55	1	655	0.15%
2018/06/22	1	19.30	1	19.10	19.30	0	555	0.00%
2018/06/19	0	0.00	3	19.00	18.95	-3	536	-0.56%
2018/06/12	2	19.50	0	0.00	19.45	2	494	0.40%
2018/06/06	0	0.00	1	18.90	19.05	-1	460	-0.22%
2018/06/05	2	19.05	2	18.85	18.90	0	452	0.00%
2018/06/01	1	18.40	0	0.00	18.05	1	429	0.23%
2018/05/30	5	17.70	1	17.60	17.65	4	437	0.91%
2018/05/18	2	16.90	1	16.80	16.80	1	417	0.24%
2018/03/08	0	0.00	5	20.15	19.75	-5	705	-0.71%
2018/03/06	8	19.88	3	19.95	19.80	5	779	0.64%
2018/03/01	0	0.00	1	18.90	19.15	-1	771	-0.13%
2018/02/27	0	18.95	0	0.00	18.90	0	772	0.00%
2018/02/26	1	18.80	0	0.00	18.90	1	773	0.13%
2018/02/05	0	19.75	0	0.00	19.75	0	732	0.00%
2018/02/01	1	20.80	0	0.00	20.70	1	716	0.14%
2018/01/31	1	20.95	13	20.92	20.80	-12	707	-1.70%
2018/01/30	27	21.32	15	21.26	21.30	12	686	1.75%
2018/01/22	0	0.00	1	20.10	20.10	-1	574	-0.17%
2018/01/16	1	20.40	0	0.00	20.30	1	564	0.18%
2018/01/10	0	19.60	0	0.00	19.65	0	516	0.00%
2018/01/08	0	0.00	2	19.98	19.50	-2	516	-0.39%