輔信 (2405)-富邦-羅東券商分點個股進出

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
17.90
漲跌
▲0.10
漲幅
+0.56%
成交量
1,850張
產業
上市電腦週邊類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	4	17.98	17.90	-4	11,255	-0.04%
2024/04/25	0	0.00	32	17.77	17.80	-32	11,338	-0.28%
2024/04/24	0	0.00	30	17.70	17.95	-30	11,460	-0.26%
2024/04/23	5	17.80	0	0.00	17.50	5	11,593	0.04%
2024/04/22	8	17.63	3	17.55	17.35	5	12,099	0.04%
2024/04/19	5	18.10	0	0.00	18.05	5	12,123	0.04%
2024/04/18	1	18.90	1	18.85	18.65	0	12,085	0.00%
2024/04/17	7	18.85	8	18.72	18.70	-1	12,082	-0.01%
2024/04/16	4	18.20	10	18.40	18.10	-6	12,067	-0.05%
2024/04/15	11	19.52	4	19.35	19.20	7	11,977	0.06%
2024/04/12	1	19.85	0	0.00	19.95	1	11,939	0.01%
2024/04/11	6	19.38	11	19.27	19.50	-5	11,835	-0.04%
2024/04/10	5	19.79	3	19.70	19.60	2	11,896	0.02%
2024/04/09	13	19.31	9	19.26	19.20	4	11,990	0.03%
2024/04/08	28	19.39	81	19.54	19.10	-53	12,006	-0.44%
2024/04/03	1	18.95	0	18.94	18.85	1	11,959	0.01%
2024/04/02	0	19.20	2	19.15	19.15	-2	12,401	-0.02%
2024/04/01	5	19.55	5	19.28	19.25	0	13,872	0.00%
2024/03/29	4	19.11	1	19.10	19.10	3	15,061	0.02%
2024/03/28	3	19.60	53	19.20	19.20	-50	15,340	-0.33%
2024/03/27	12	19.34	10	19.38	19.35	2	15,290	0.01%
2024/03/25	3	19.07	2	19.25	19.20	1	14,966	0.01%
2024/03/22	2	19.08	0	0.00	19.00	2	14,960	0.01%
2024/03/21	68	19.87	66	19.72	19.40	2	14,837	0.01%
2024/03/20	15	19.58	32	20.07	20.40	-17	14,056	-0.12%
2024/03/19	1	18.65	0	0.00	18.55	1	13,657	0.01%
2024/03/18	4	18.30	1	18.70	18.80	3	13,687	0.02%
2024/03/15	2	18.15	0	18.25	18.20	2	13,685	0.01%
2024/03/13	2	18.50	4	18.54	18.50	-2	14,020	-0.01%
2024/03/12	0	0.00	2	19.15	19.05	-2	14,044	-0.01%
2024/03/11	13	18.95	0	0.00	18.85	13	14,037	0.09%
2024/03/08	2	18.40	3.6	18.46	18.50	-1.6	14,043	-0.01%
2024/03/07	1.4	19.28	4	19.15	19.05	-2.6	14,091	-0.02%
2024/03/06	30.2	20.01	19	19.98	19.90	11.2	14,414	0.08%
2024/03/05	20.1	19.69	38	19.74	19.85	-17.9	14,325	-0.12%
2024/03/01	1	20.00	9	20.17	20.05	-8	14,364	-0.06%
2024/02/29	1	20.45	2	20.48	20.45	-1	14,458	-0.01%
2024/02/27	27	20.39	9	20.58	20.50	18	14,422	0.12%
2024/02/26	75	21.02	60	21.09	21.10	15	14,292	0.10%
2024/02/23	20	20.33	27	20.38	20.55	-7	14,304	-0.05%
2024/02/22	28	19.45	15	19.40	19.30	13	14,664	0.09%
2024/02/21	33	19.06	31	19.19	19.15	2	14,812	0.01%
2024/02/20	15	19.96	20	19.77	18.80	-5	14,974	-0.03%
2024/02/19	15	19.43	17	19.31	19.10	-2	13,972	-0.01%
2024/02/16	5	19.07	9	18.66	18.80	-4	13,595	-0.03%
2024/02/15	12	17.85	8	18.18	18.15	4	13,208	0.03%
2024/02/05	0	0.00	5	16.95	16.90	-5	12,984	-0.04%
2024/02/02	1	17.15	2	17.18	17.15	-1	12,984	-0.01%
2024/02/01	1	17.25	1	17.20	17.10	0	13,003	0.00%
2024/01/31	1	17.30	3	17.17	17.10	-2	13,022	-0.02%
2024/01/29	2	17.45	0	0.00	17.50	2	13,036	0.02%
2024/01/26	3	17.42	1	17.75	17.45	2	13,029	0.02%
2024/01/25	2	17.55	6	17.65	17.55	-4	13,033	-0.03%
2024/01/24	7	18.04	6	17.80	17.80	1	13,078	0.01%
2024/01/23	1	17.90	7	17.94	17.90	-6	13,110	-0.05%
2024/01/22	9	17.94	21	17.90	17.80	-12	13,204	-0.09%
2024/01/19	3	17.32	9	17.31	17.30	-6	13,170	-0.05%
2024/01/18	9	17.94	0	0.00	17.40	9	13,357	0.07%
2024/01/17	11	17.61	3	17.55	17.45	8	13,803	0.06%
2024/01/16	49	18.34	46	18.38	17.85	3	14,075	0.02%
2024/01/15	13	17.78	21	17.94	17.95	-8	13,580	-0.06%
2024/01/12	2	17.30	6	17.17	17.15	-4	13,488	-0.03%
2024/01/11	3	17.50	5	17.59	17.55	-2	13,436	-0.01%
2024/01/10	1	17.65	2	17.60	17.50	-1	13,440	-0.01%
2024/01/09	3	17.37	12	17.39	17.35	-9	13,398	-0.07%
2024/01/08	8	18.19	8	17.90	17.80	0	13,353	0.00%
2024/01/05	2	18.10	0	0.00	17.85	2	13,374	0.01%
2024/01/04	6	17.97	21	17.92	17.75	-15	13,373	-0.11%
2024/01/03	31	18.47	11	18.15	18.20	20	13,360	0.15%
2024/01/02	35	18.06	4	18.10	18.05	31	13,194	0.23%
2023/12/29	14	18.36	31	18.20	18.15	-17	13,213	-0.13%
2023/12/28	30	18.72	30.1	18.81	18.30	-0.1	13,146	0.00%
2023/12/27	60.1	19.36	86	19.34	19.05	-25.9	12,781	-0.20%
2023/12/26	96	19.20	110	19.14	19.15	-14	11,542	-0.12%	大賣/
2023/12/25	24	17.36	42	17.57	17.65	-18	10,445	-0.17%
2023/12/22	0	0.00	0.3	16.60	16.55	-0.3	10,218	0.00%
2023/12/21	1	16.60	0	0.00	16.50	1	10,286	0.01%
2023/12/19	0	0.00	6	16.50	16.45	-6	10,377	-0.06%
2023/12/15	5	17.05	0	0.00	16.90	5	10,494	0.05%
2023/12/14	4	17.60	0	0.00	17.10	4	10,539	0.04%
2023/12/13	2	17.70	2	17.75	17.65	0	10,516	0.00%
2023/12/12	0	0.00	3	17.65	17.60	-3	10,777	-0.03%
2023/12/11	11	17.73	11	17.74	17.60	0	10,894	0.00%
2023/12/08	18	17.75	27	17.76	17.80	-9	11,010	-0.08%
2023/12/07	2	16.80	0	0.00	17.15	2	11,079	0.02%
2023/12/06	3	17.05	0	0.00	16.90	3	11,840	0.03%
2023/12/05	0	0.00	0	16.90	16.90	0	12,148	0.00%
2023/12/04	21	17.39	10	17.27	17.20	11	12,084	0.09%
2023/12/01	15	17.95	10	18.02	17.95	5	11,897	0.04%
2023/11/30	3	17.53	7	17.67	17.45	-4	11,403	-0.04%
2023/11/29	5	17.60	13	17.55	17.60	-8	11,334	-0.07%
2023/11/28	8	17.26	10	17.37	17.25	-2	11,194	-0.02%
2023/11/27	3	17.30	10	17.77	17.30	-7	11,000	-0.06%
2023/11/24	8	17.17	2	17.43	17.50	6	10,764	0.06%
2023/11/22	127	18.17	44	18.44	17.90	83	10,301	0.81%	大買/
2023/11/21	28	18.14	77	18.08	18.05	-49	9,476	-0.52%
2023/11/20	9	16.85	30	17.01	16.90	-21	8,487	-0.25%
2023/11/17	15	16.41	16	16.25	16.55	-1	8,165	-0.01%
2023/11/16	0	0.00	2	15.40	15.45	-2	7,829	-0.03%
2023/11/13	0	0.00	1	15.20	15.20	-1	7,891	-0.01%
2023/11/10	3	15.40	0	0.00	15.20	3	7,894	0.04%
2023/11/09	5	15.70	0	0.00	15.65	5	7,868	0.06%
2023/11/07	1	16.30	1	16.25	16.35	0	7,897	0.00%
2023/11/06	0	0.00	294	15.96	16.15	-294	7,935	-3.70%	大賣/鉅額交易
2023/11/03	1	15.75	0	0.00	15.90	1	7,937	0.01%
2023/11/01	7	15.87	1	16.35	15.55	6	8,008	0.07%
2023/10/31	22	16.51	3	16.67	16.25	19	7,954	0.24%
2023/10/30	2	16.20	18	16.72	16.50	-16	8,010	-0.20%
2023/10/27	5	16.23	2	16.20	16.15	3	7,968	0.04%
2023/10/26	9	16.87	9	16.53	16.25	0	8,143	0.00%
2023/10/25	38	17.03	10	16.82	16.65	28	8,187	0.34%
2023/10/24	7	16.08	16	16.64	16.75	-9	8,231	-0.11%
2023/10/23	0	0.00	4	15.23	15.25	-4	9,056	-0.04%
2023/10/20	11	14.55	1	14.70	14.75	10	9,430	0.11%
2023/10/18	0	0.00	1	14.90	14.90	-1	10,122	-0.01%
2023/10/16	3	15.47	0	0.00	15.40	3	11,423	0.03%
2023/10/12	0	0.00	1	16.50	16.20	-1	11,490	-0.01%
2023/10/11	1	16.30	0	0.00	16.00	1	11,465	0.01%
2023/10/06	0	0.00	4	16.60	16.65	-4	11,430	-0.03%
2023/10/05	0	0.00	2	16.45	16.35	-2	11,382	-0.02%
2023/10/04	0	0.00	7.1	16.26	16.45	-7.1	11,314	-0.06%
2023/10/03	2	16.50	0	0.00	16.25	2	11,322	0.02%
2023/10/02	14	16.37	16.2	16.68	16.65	-2.2	11,301	-0.02%
2023/09/28	1	16.30	14	16.28	16.25	-13	11,102	-0.12%
2023/09/27	3	15.78	43	15.94	15.90	-40	11,050	-0.36%
2023/09/25	1	15.95	5	16.04	16.10	-4	11,084	-0.04%
2023/09/22	0	0.00	4.2	16.01	16.05	-4.2	11,063	-0.04%
2023/09/21	3	15.72	5	15.60	15.60	-2	11,061	-0.02%
2023/09/20	10	15.85	4	15.73	15.75	6	11,230	0.05%
2023/09/19	6	15.88	4	15.88	16.00	2	11,290	0.02%
2023/09/18	10	15.93	3	16.03	15.85	7	11,475	0.06%
2023/09/15	4	16.30	7	16.36	16.25	-3	11,741	-0.03%
2023/09/14	4	15.75	23	15.74	15.70	-19	11,824	-0.16%
2023/09/13	19	15.71	19	15.64	15.65	0	11,935	0.00%
2023/09/12	16	15.44	4.1	15.82	15.60	12	12,010	0.10%
2023/09/11	140	16.04	27	16.06	16.05	113	11,731	0.96%	大買/鉅額交易
2023/09/08	16	15.02	29.6	15.05	15.15	-13.6	11,132	-0.12%
2023/09/06	2	14.03	3	14.12	14.05	-1	10,774	-0.01%
2023/09/05	0	0.00	1	14.10	14.10	-1	10,751	-0.01%
2023/09/04	7	13.76	1	13.90	13.85	6	10,729	0.06%
2023/09/01	2	14.03	1	13.95	13.95	1	10,700	0.01%
2023/08/31	2	14.00	1	13.95	14.00	1	10,696	0.01%
2023/08/30	1	14.20	1	14.20	14.20	0	10,678	0.00%
2023/08/29	3	14.18	0	0.00	14.15	3	10,679	0.03%
2023/08/28	4	14.26	2	14.20	14.20	2	10,651	0.02%
2023/08/25	4	14.81	0	0.00	14.80	4	10,599	0.04%
2023/08/24	0	0.00	4	14.91	14.90	-4	10,582	-0.04%
2023/08/23	3	14.70	0	0.00	14.70	3	10,555	0.03%
2023/08/22	4	14.70	0	0.00	14.65	4	10,533	0.04%
2023/08/18	18	14.78	1	15.05	14.55	17	10,477	0.16%
2023/08/17	2	14.70	2	14.35	14.95	0	10,451	0.00%
2023/08/16	1	14.20	0	0.00	14.45	1	10,395	0.01%
2023/08/15	1	14.45	0	0.00	14.50	1	10,366	0.01%
2023/08/14	25	14.32	5	14.12	14.20	20	10,341	0.19%
2023/08/11	1	14.70	0	0.00	14.50	1	10,290	0.01%
2023/08/10	2	14.90	0	0.00	14.80	2	10,203	0.02%
2023/08/09	4	14.91	35	14.97	14.90	-31	10,106	-0.31%
2023/08/08	1	15.40	1	15.55	15.20	0	10,048	0.00%
2023/08/07	2	15.25	18	15.27	15.25	-16	9,989	-0.16%
2023/08/04	6	15.17	6	15.08	15.15	0	9,921	0.00%
2023/08/02	20	14.98	26.3	15.18	15.05	-6.3	9,869	-0.06%
2023/08/01	7	15.69	16	15.58	15.50	-9	9,718	-0.09%
2023/07/31	104	16.00	76	15.96	15.65	28	9,589	0.29%	大買/
2023/07/28	20	16.16	37	16.11	16.10	-17	9,302	-0.18%
2023/07/27	187	17.72	49.2	17.62	16.95	137.8	8,969	1.54%	大買/鉅額交易
2023/07/26	126.4	17.25	10	17.54	17.10	116.4	8,348	1.39%	大買/鉅額交易
2023/07/25	8	16.06	29	16.19	16.65	-21	7,099	-0.30%
2023/07/24	11.1	15.60	4	15.40	15.35	7.1	6,678	0.11%
2023/07/21	13	15.67	5	15.66	15.00	8	6,374	0.13%
2023/07/20	45.6	15.73	53.6	15.82	16.15	-8	5,937	-0.13%
2023/07/19	26	15.12	30	15.07	15.25	-4	5,092	-0.08%
2023/07/18	47	14.34	2	14.18	13.90	45	4,587	0.98%
2023/07/17	0	0.00	3	13.75	13.65	-3	4,471	-0.07%
2023/07/14	1	13.70	0	0.00	13.65	1	4,502	0.02%
2023/07/13	2	13.75	0	0.00	13.70	2	4,502	0.04%
2023/07/12	0.1	13.50	0	0.00	13.25	0.1	4,435	0.00%
2023/07/11	0	0.00	4	13.35	13.45	-4	4,407	-0.09%
2023/07/10	2.2	13.68	10	13.95	13.55	-7.8	4,412	-0.18%
2023/07/07	13	14.29	4	14.35	14.30	9	4,315	0.21%
2023/07/06	3	14.83	0	0.00	14.75	3	4,227	0.07%
2023/07/04	4	14.50	5	14.65	14.60	-1	4,074	-0.02%
2023/07/03	1	15.00	1	15.05	14.70	0	3,975	0.00%
2023/06/30	2	14.80	2	14.70	14.70	0	3,856	0.00%
2023/06/28	1	15.00	2	14.80	14.75	-1	3,729	-0.03%
2023/06/27	1	14.75	3	14.60	14.85	-2	3,509	-0.06%
2023/06/26	3	14.57	5	14.89	14.45	-2	3,315	-0.06%
2023/06/21	17	15.00	7	15.19	15.20	10	3,031	0.33%
2023/06/20	0	0.00	9	15.03	15.05	-9	2,650	-0.34%
2023/06/19	0	0.00	1	14.55	14.55	-1	2,214	-0.05%
2023/06/16	6	13.98	14	14.34	14.25	-8	1,927	-0.42%
2023/06/15	10	13.45	4	13.79	13.55	6	1,636	0.37%
2023/06/14	6	13.84	12	13.66	13.90	-6	1,510	-0.40%
2023/06/12	5	12.75	1	12.85	12.75	4	1,238	0.32%
2023/06/07	0	0.00	4	12.80	12.85	-4	1,253	-0.32%
2023/06/02	0	0.00	7	12.66	12.80	-7	1,453	-0.48%
2023/05/29	0	0.00	1	12.65	12.60	-1	1,478	-0.07%
2023/05/23	1.1	12.23	1	12.35	12.40	0.1	1,482	0.01%
2023/05/22	1	12.15	0	0.00	12.15	1	1,498	0.07%
2023/05/17	0	0.00	6	12.10	12.10	-6	1,542	-0.39%
2023/05/12	10	12.00	0	0.00	12.05	10	1,809	0.55%
2023/05/11	1	11.95	0	0.00	11.95	1	1,820	0.05%
2023/05/08	0	0.00	2	12.75	12.70	-2	1,842	-0.11%
2023/05/05	2	12.73	0	0.00	12.75	2	1,856	0.11%
2023/05/04	1	12.75	0	0.00	12.80	1	1,879	0.05%
2023/04/27	1	12.45	0	0.00	12.35	1	1,881	0.05%
2023/04/26	20	12.35	0	0.00	12.40	20	1,884	1.06%
2023/04/25	0	0.00	15	12.40	12.30	-15	1,891	-0.79%
2023/04/21	7	12.61	4	12.54	12.60	3	1,912	0.16%
2023/04/20	0	0.00	0	13.13	12.85	0	1,883	0.00%
2023/04/19	7	13.48	2	13.25	13.25	5	1,830	0.27%
2023/04/18	0	0.00	9	13.18	13.00	-9	1,753	-0.51%
2023/04/17	6	12.96	0	0.00	13.00	6	1,713	0.35%
2023/04/14	0	0.00	2	12.85	12.80	-2	1,685	-0.12%
2023/04/11	0	0.00	9	12.30	12.50	-9	1,595	-0.56%
2023/04/07	1	12.15	3	12.20	12.15	-2	1,589	-0.13%
2023/03/29	0	12.80	0	0.00	12.25	0	1,588	0.00%
2023/03/27	0	12.73	0	0.00	12.45	0	1,613	0.00%
2023/03/23	1	12.35	0	0.00	12.35	1	1,617	0.06%
2023/03/20	0	12.88	0	0.00	12.15	0	1,621	0.00%
2023/03/17	0	12.73	0	0.00	12.10	0	1,620	0.00%
2023/03/16	0	0.00	10	11.95	11.95	-10	1,625	-0.62%
2023/03/14	0	12.58	0	0.00	12.30	0	1,700	0.00%
2023/03/13	4	12.28	0	0.00	12.30	4	1,727	0.23%
2023/03/10	5	12.71	0	0.00	12.60	5	1,744	0.29%
2023/03/08	0	13.15	0	0.00	13.05	0	1,785	0.00%
2023/03/07	3	13.15	0	0.00	13.15	3	1,768	0.17%
2023/03/06	12	12.90	0	0.00	12.90	12	1,623	0.74%
2023/03/03	4	12.66	0	0.00	12.65	4	1,605	0.25%
2023/03/02	4	12.50	0	0.00	12.45	4	1,605	0.25%
2023/02/24	20	12.70	0	0.00	12.60	20	1,609	1.24%
2023/02/21	0	0.00	37	12.85	12.85	-37	1,644	-2.25%
2023/02/17	0	0.00	1	12.80	12.80	-1	1,651	-0.06%
2023/02/16	0	0.00	1	12.80	12.75	-1	1,678	-0.06%
2023/02/15	5	12.60	2	12.85	12.55	3	1,709	0.18%
2023/02/14	17	12.97	3	12.85	12.80	14	1,711	0.82%
2023/02/13	18	13.01	0	0.00	12.90	18	1,659	1.08%
2023/02/10	31	12.71	4	12.65	12.70	27	1,692	1.60%
2023/02/09	13	12.35	1	12.50	12.25	12	1,856	0.65%
2023/02/08	16	12.64	0	0.00	12.45	16	1,888	0.85%
2023/01/30	0	0.00	5	11.71	11.85	-5	1,836	-0.27%
2023/01/17	3	11.60	0	0.00	11.55	3	1,838	0.16%
2023/01/13	2	11.73	0	0.00	11.75	2	1,849	0.11%
2023/01/11	0	0.00	1	11.85	11.80	-1	1,833	-0.05%
2023/01/10	1	11.75	0	0.00	11.70	1	1,839	0.05%
2023/01/06	0	0.00	0	12.10	11.75	0	1,886	0.00%
2023/01/05	0	0.00	0	12.00	11.75	0	1,936	0.00%
2022/12/28	0	0.00	2	11.55	11.55	-2	2,300	-0.09%
2022/12/22	1	11.80	0	0.00	11.75	1	2,439	0.04%
2022/12/20	10	11.70	0	0.00	11.70	10	2,533	0.39%
2022/12/14	2	12.55	0	0.00	12.60	2	2,686	0.07%
2022/12/12	0	13.00	0	0.00	12.50	0	2,724	0.00%
2022/12/09	0	0.00	10	12.70	12.65	-10	2,781	-0.36%
2022/12/02	0	13.50	0	0.00	13.45	0	2,986	0.00%
2022/12/01	0	0.00	1	13.20	13.15	-1	3,060	-0.03%
2022/11/29	0	12.95	0	0.00	12.85	0	3,302	0.00%
2022/11/28	0	0.00	1	12.95	12.90	-1	3,896	-0.03%
2022/11/22	0	0.00	8	12.65	12.50	-8	5,027	-0.16%
2022/11/17	0	0.00	1	12.85	12.85	-1	6,705	-0.01%
2022/11/14	0	0.00	2	12.85	12.95	-2	6,935	-0.03%
2022/11/09	1	13.10	13	13.00	12.85	-12	7,213	-0.17%
2022/11/08	2	12.95	6	12.98	13.00	-4	7,223	-0.06%
2022/11/07	14	12.46	4	12.46	12.40	10	7,105	0.14%
2022/11/04	0	0.00	1	11.85	12.10	-1	6,951	-0.01%
2022/10/21	0	0.00	8	11.35	11.30	-8	7,645	-0.10%
2022/10/14	0	0.00	5	11.79	11.90	-5	7,811	-0.06%
2022/10/13	11	11.85	0	0.00	11.55	11	7,816	0.14%
2022/10/12	1	12.30	0	0.00	12.30	1	7,818	0.01%
2022/10/11	1	12.40	1	12.50	12.40	0	7,831	0.00%
2022/10/07	7	12.90	0	0.00	12.95	7	7,911	0.09%
2022/09/29	0	0.00	2	12.45	12.40	-2	7,875	-0.03%
2022/09/26	0	0.00	18	12.75	12.65	-18	7,826	-0.23%
2022/09/23	0	0.00	3	13.48	13.40	-3	7,802	-0.04%
2022/09/22	4	13.91	3	13.85	13.95	1	7,778	0.01%
2022/09/21	2	13.88	0	0.00	13.80	2	7,875	0.03%
2022/09/20	0	0.00	2	14.15	14.10	-2	7,935	-0.03%
2022/09/19	0	0.00	1	13.90	13.80	-1	7,961	-0.01%
2022/09/16	2	14.00	10	13.95	13.90	-8	7,956	-0.10%
2022/09/14	1	14.20	0	0.00	14.30	1	7,930	0.01%
2022/09/13	0	0.00	21	14.66	14.45	-21	7,923	-0.27%
2022/09/12	5	14.61	34	14.51	14.55	-29	7,918	-0.37%
2022/09/08	1	14.75	6	14.78	15.00	-5	7,853	-0.06%
2022/09/07	7	14.74	3	14.65	14.80	4	7,843	0.05%
2022/09/06	26	14.81	1	14.95	14.60	25	7,763	0.32%
2022/09/05	4	15.30	7	15.81	15.30	-3	7,670	-0.04%
2022/09/02	27	16.05	4	16.10	15.85	23	7,605	0.30%
2022/09/01	12	16.19	17	15.87	15.50	-5	7,048	-0.07%
2022/08/31	10	15.86	1	15.80	15.90	9	6,894	0.13%
2022/08/30	7	15.59	17	15.38	16.10	-10	6,706	-0.15%
2022/08/29	13	14.69	7	14.72	14.65	6	6,612	0.09%
2022/08/26	3	15.70	3	15.82	15.40	0	6,490	0.00%
2022/08/25	84.1	16.50	69	16.06	15.70	15.1	6,247	0.24%
2022/08/24	4	15.56	60	15.84	15.95	-56	5,302	-1.06%
2022/08/23	20	14.55	5	14.50	14.50	15	4,883	0.31%
2022/08/22	16	14.74	0	0.00	14.55	16	4,877	0.33%
2022/08/19	2	14.30	3	14.35	14.40	-1	4,782	-0.02%
2022/08/18	1	14.35	0	0.00	14.30	1	4,992	0.02%
2022/08/17	10	14.50	1	14.40	14.40	9	5,263	0.17%
2022/08/16	1	14.55	4	14.50	14.45	-3	5,881	-0.05%
2022/08/15	0	0.00	7	14.00	13.95	-7	5,949	-0.12%
2022/08/11	2	13.83	0	0.00	13.85	2	6,206	0.03%
2022/08/10	0	0.00	9	14.34	14.20	-9	6,563	-0.14%
2022/08/08	0	0.00	4	14.00	14.05	-4	6,551	-0.06%
2022/08/05	0	0.00	1	13.80	13.70	-1	6,466	-0.02%
2022/08/04	0	0.00	42	12.95	13.20	-42	6,448	-0.65%
2022/08/01	1	13.65	0	0.00	13.65	1	6,362	0.02%
2022/07/29	1	13.60	0	0.00	13.65	1	6,338	0.02%
2022/07/28	12	13.97	10	13.92	13.90	2	6,246	0.03%
2022/07/27	0	0.00	2	13.55	13.45	-2	6,025	-0.03%
2022/07/22	15	13.09	25	13.22	13.30	-10	5,951	-0.17%
2022/07/21	0	0.00	4	13.03	13.05	-4	5,923	-0.07%
2022/07/19	27	12.89	0	0.00	12.75	27	5,909	0.46%
2022/07/14	0	0.00	10	12.50	12.60	-10	5,900	-0.17%
2022/07/13	45	12.63	7	12.54	12.50	38	5,936	0.64%
2022/07/12	0	0.00	1	12.05	12.05	-1	6,007	-0.02%
2022/07/07	0	0.00	1	12.40	12.40	-1	6,111	-0.02%
2022/07/06	0	0.00	1	12.20	12.00	-1	6,129	-0.02%
2022/07/05	2	12.35	0	0.00	12.35	2	6,167	0.03%
2022/07/01	0	0.00	3	12.23	11.85	-3	6,152	-0.05%
2022/06/30	2	12.75	1	12.60	12.40	1	6,143	0.02%
2022/06/29	1	13.15	2	13.10	12.95	-1	6,131	-0.02%
2022/06/28	1	13.20	0	0.00	12.85	1	5,996	0.02%
2022/06/27	8	13.01	15	12.91	13.00	-7	5,971	-0.12%
2022/06/23	1	12.50	3	12.55	12.50	-2	5,922	-0.03%
2022/06/22	3	12.30	0	0.00	12.20	3	5,890	0.05%
2022/06/21	1	12.50	1	12.50	12.60	0	5,875	0.00%
2022/06/20	12	12.55	8	12.24	12.00	4	5,874	0.07%
2022/06/17	4	12.48	0	0.00	12.45	4	5,839	0.07%
2022/06/15	0	0.00	1	13.15	12.95	-1	5,791	-0.02%
2022/06/14	8	13.12	0	0.00	13.00	8	5,822	0.14%
2022/06/13	0	0.00	1	13.35	13.30	-1	5,787	-0.02%
2022/06/10	3	13.78	0	0.00	13.75	3	5,753	0.05%
2022/06/09	1	14.25	0	0.00	14.15	1	5,790	0.02%
2022/06/08	1	14.20	11	14.11	13.95	-10	5,874	-0.17%
2022/06/07	0	0.00	1	14.00	14.00	-1	5,809	-0.02%
2022/06/06	3	13.65	0	0.00	13.65	3	5,475	0.05%
2022/06/02	0	13.75	1	13.50	13.55	-1	5,498	-0.02%
2022/05/31	3	13.68	12	13.66	13.65	-9	5,471	-0.16%
2022/05/30	0	0.00	1	13.65	13.70	-1	5,433	-0.02%
2022/05/27	3	13.65	1	13.90	13.60	2	5,370	0.04%
2022/05/26	5	13.95	9	13.76	13.80	-4	5,304	-0.08%
2022/05/25	6	13.79	14	13.88	13.70	-8	5,066	-0.16%
2022/05/24	94	14.20	14	14.43	13.50	80	4,802	1.67%
2022/05/23	284	13.50	21	13.91	14.15	263	4,071	6.46%	大買/鉅額交易
2022/05/20	3	13.00	0	0.00	12.90	3	3,816	0.08%
2022/05/19	1	13.25	1	12.90	13.25	0	3,694	0.00%
2022/05/18	6	13.16	1	13.20	13.25	5	3,523	0.14%
2022/05/12	0	0.00	12	12.17	11.85	-12	3,064	-0.39%
2022/05/11	0	0.00	1	12.10	12.10	-1	3,028	-0.03%
2022/05/10	0	0.00	4	11.98	12.10	-4	3,050	-0.13%
2022/05/09	0	0.00	1	11.80	11.70	-1	3,073	-0.03%
2022/05/05	0	0.00	2	12.35	12.35	-2	3,126	-0.06%
2022/05/04	30	12.26	0	0.00	12.20	30	3,138	0.96%
2022/05/03	1	12.25	0	0.00	12.15	1	3,175	0.03%
2022/04/29	0	0.00	1	12.40	12.30	-1	3,218	-0.03%
2022/04/27	5	12.29	0	0.00	12.30	5	3,288	0.15%
2022/04/26	4	12.93	0	0.00	12.80	4	3,294	0.12%
2022/04/25	0	0.00	5	13.01	12.95	-5	3,369	-0.15%
2022/04/22	2	13.58	0	0.00	13.55	2	3,462	0.06%
2022/04/21	0	13.90	0	0.00	13.85	0	3,518	0.00%
2022/04/20	4	14.25	1	13.90	13.90	3	3,531	0.08%
2022/04/19	2	14.45	0	0.00	14.15	2	3,545	0.06%
2022/04/18	9	13.98	0	0.00	14.55	9	3,609	0.25%
2022/04/15	3	13.73	0	0.00	13.90	3	3,442	0.09%
2022/04/14	0	0.00	5	13.30	13.35	-5	3,598	-0.14%
2022/04/13	0	0.00	2	13.15	13.50	-2	3,786	-0.05%
2022/04/11	1	13.35	10	13.30	13.10	-9	4,197	-0.21%
2022/04/07	10	13.83	2	14.05	13.75	8	4,870	0.16%
2022/04/06	0	0.00	6	14.02	14.15	-6	5,137	-0.12%
2022/04/01	1	13.95	10	14.10	13.90	-9	5,280	-0.17%
2022/03/31	0	14.20	6	13.88	14.00	-6	5,379	-0.11%
2022/03/30	1	14.40	1	14.25	14.20	0	5,507	0.00%
2022/03/29	0	0.00	4	13.85	13.85	-4	5,581	-0.07%
2022/03/28	1	13.85	0	0.00	13.95	1	5,791	0.02%
2022/03/25	2	14.03	0	0.00	14.05	2	5,895	0.03%
2022/03/24	1	14.05	0	0.00	14.20	1	6,044	0.02%
2022/03/23	0	0.00	2	14.40	14.25	-2	6,153	-0.03%
2022/03/21	1	14.45	1	14.55	14.35	0	6,696	0.00%
2022/03/18	2	14.45	2	14.40	14.35	0	7,648	0.00%
2022/03/17	3	14.63	0	0.00	14.30	3	7,767	0.04%
2022/03/15	1	14.70	0	0.00	14.10	1	8,879	0.01%
2022/03/14	3	14.82	48	14.75	14.75	-45	9,054	-0.50%
2022/03/11	33	15.08	12	15.08	15.40	21	8,975	0.23%
2022/03/10	5	13.69	1	14.50	14.50	4	8,787	0.05%
2022/03/09	1	13.35	0	0.00	13.20	1	8,768	0.01%
2022/03/07	1	12.85	0	0.00	12.90	1	8,818	0.01%
2022/03/04	1	13.50	2	13.40	13.35	-1	8,796	-0.01%
2022/03/03	0	13.82	0	0.00	13.60	0	8,805	0.00%
2022/03/02	1	13.60	0	0.00	13.65	1	8,833	0.01%
2022/03/01	0	13.76	0	0.00	13.75	0	8,905	0.00%
2022/02/25	1	13.40	0	0.00	13.45	1	8,895	0.01%
2022/02/24	7	13.47	3	13.45	13.40	4	8,876	0.05%
2022/02/23	3	13.97	3	13.98	14.00	0	8,831	0.00%
2022/02/22	5	14.10	0	0.00	13.90	5	8,825	0.06%
2022/02/21	6	14.25	10	14.23	14.35	-4	8,801	-0.05%
2022/02/18	4	14.33	0	0.00	14.40	4	8,798	0.05%
2022/02/17	0	0.00	4	14.55	14.45	-4	8,778	-0.05%
2022/02/14	8	14.01	0	0.00	14.10	8	8,749	0.09%
2022/02/11	21	14.85	17	14.68	14.60	4	8,729	0.05%
2022/02/10	20	14.80	4	14.85	14.80	16	8,718	0.18%
2022/02/09	1	15.00	0	0.00	14.95	1	8,689	0.01%
2022/02/07	1	13.65	0	0.00	14.40	1	8,637	0.01%
2022/01/26	0	0.00	15	14.25	14.15	-15	8,577	-0.17%
2022/01/25	5	14.10	12	14.20	14.10	-7	8,564	-0.08%
2022/01/24	1	14.55	1	14.65	14.50	0	8,529	0.00%
2022/01/21	10	14.55	0	0.00	14.55	10	8,479	0.12%
2022/01/19	0	0.00	14	15.30	15.25	-14	8,418	-0.17%
2022/01/18	4	15.65	5	15.44	15.40	-1	8,385	-0.01%
2022/01/17	0	0.00	15	15.87	16.15	-15	8,281	-0.18%
2022/01/14	22	14.55	0	0.00	14.80	22	8,150	0.27%
2022/01/13	17	15.24	2	15.43	15.15	15	8,044	0.19%
2022/01/12	14	15.51	3	15.85	15.50	11	7,967	0.14%
2022/01/11	10	15.75	4	16.08	15.40	6	7,881	0.08%
2022/01/10	3	16.00	0	0.00	16.20	3	7,734	0.04%
2022/01/07	36	16.61	2	16.60	16.60	34	7,596	0.45%
2022/01/06	14	18.09	3	18.48	18.05	11	7,325	0.15%
2022/01/05	34	19.28	1	19.95	18.95	33	7,129	0.46%
2022/01/04	1	18.95	3	18.57	18.90	-2	6,818	-0.03%
2022/01/03	20	19.14	3	19.12	18.85	17	6,724	0.25%
2021/12/30	31	20.27	10	20.50	20.30	21	6,467	0.32%
2021/12/29	10	19.94	10	20.07	20.40	0	5,980	0.00%
2021/12/28	5	19.18	11	19.28	19.30	-6	5,674	-0.11%
2021/12/27	11	19.75	9	19.87	19.70	2	5,504	0.04%
2021/12/24	0	0.00	7	19.07	19.70	-7	5,393	-0.13%
2021/12/23	3	19.45	3	19.18	19.25	0	5,230	0.00%
2021/12/22	22	19.32	4	18.94	19.15	18	5,115	0.35%
2021/12/21	18	18.25	17	18.10	18.60	1	4,899	0.02%
2021/12/20	16	17.69	10	17.50	17.70	6	4,779	0.13%
2021/12/17	6	18.51	59	18.62	18.30	-53	4,599	-1.15%
2021/12/16	6	18.97	14	18.61	18.80	-8	4,456	-0.18%
2021/12/15	38	18.93	11	19.50	19.10	27	4,262	0.63%
2021/12/14	93	19.25	189	19.96	20.20	-96	3,860	-2.49%	大賣/
2021/12/13	3	18.60	3	18.60	18.60	0	2,868	0.00%
2021/12/10	20	16.12	13	16.82	16.95	7	2,728	0.26%
2021/12/09	15	15.43	37	15.43	15.45	-22	2,147	-1.02%
2021/12/08	2	14.05	7	13.88	14.05	-5	1,511	-0.33%
2021/12/07	0	0.00	1	12.80	12.80	-1	1,273	-0.08%
2021/12/03	20	12.65	1	12.55	12.65	19	1,244	1.53%
2021/12/02	5	12.69	1	13.15	13.00	4	1,187	0.34%
2021/11/26	1	12.45	0	0.00	12.30	1	1,030	0.10%
2021/11/25	0	0.00	4	12.75	12.85	-4	982	-0.41%
2021/11/15	2	12.05	0	0.00	12.20	2	852	0.23%
2021/11/01	0	0.00	4	12.00	12.10	-4	795	-0.50%
2021/10/28	0	0.00	2	11.95	11.80	-2	786	-0.25%
2021/10/25	2	11.35	0	0.00	11.45	2	736	0.27%
2021/10/13	3	11.50	0	0.00	11.45	3	832	0.36%
2021/10/08	2	11.30	0	11.30	11.40	2	809	0.25%
2021/09/29	3	10.90	0	0.00	10.90	3	868	0.35%
2021/09/27	0	0.00	1	10.60	10.65	-1	865	-0.12%
2021/09/24	1	10.40	0	0.00	10.35	1	877	0.11%
2021/09/10	2	10.50	0	0.00	10.60	2	1,009	0.20%
2021/08/31	1	10.60	0	0.00	10.70	1	1,100	0.09%
2021/08/18	3	10.50	0	0.00	10.50	3	1,479	0.20%
2021/08/11	2	11.75	0	0.00	11.50	2	1,533	0.13%
2021/07/28	1	11.80	0	0.00	11.90	1	2,124	0.05%
2021/07/27	0	0.00	0	12.30	12.10	0	2,195	0.00%
2021/07/23	0	0.00	1	11.85	11.95	-1	2,278	-0.04%
2021/07/22	1	11.75	1	11.95	11.75	0	2,326	0.00%
2021/07/20	1	12.00	1	12.20	12.00	0	2,407	0.00%
2021/07/16	2	12.10	0	0.00	12.05	2	2,549	0.08%
2021/07/15	1	12.05	0	0.00	12.15	1	2,607	0.04%
2021/07/14	2	12.10	0	0.00	12.00	2	2,699	0.07%
2021/07/12	0	0.00	5	12.33	12.55	-5	2,946	-0.17%
2021/07/09	4	12.01	1	12.00	11.95	3	2,926	0.10%
2021/07/08	0	0.00	0	12.20	12.10	0	3,033	0.00%
2021/07/07	0	0.00	0	12.15	12.25	0	3,143	0.00%
2021/07/06	0	0.00	0	12.25	12.15	0	3,256	0.00%
2021/07/05	0	0.00	0	12.15	12.15	0	3,328	0.00%
2021/07/02	1	12.00	2	12.00	12.00	-1	3,463	-0.03%
2021/07/01	1	12.00	1	12.10	12.00	0	3,641	0.00%
2021/06/30	10	11.95	26	12.20	12.20	-16	3,673	-0.44%
2021/06/29	3	12.03	10	12.05	11.90	-7	3,720	-0.19%
2021/06/28	0	0.00	3	12.22	12.10	-3	3,739	-0.08%
2021/06/24	5	12.30	0	0.00	12.30	5	3,973	0.13%
2021/06/23	0	0.00	1	12.35	12.25	-1	4,054	-0.02%
2021/06/22	1	12.25	3	12.37	12.20	-2	4,090	-0.05%
2021/06/11	4	13.00	0	0.00	12.95	4	5,117	0.08%
2021/06/09	5	12.80	0	0.00	12.80	5	5,114	0.10%
2021/06/04	0	0.00	16.2	12.97	12.90	-16.2	5,102	-0.32%
2021/06/03	5	13.10	0.1	13.20	13.05	5	5,096	0.10%
2021/06/01	6	13.05	6	13.20	13.20	0	5,080	0.00%
2021/05/31	1	13.10	0	0.00	12.90	1	5,058	0.02%
2021/05/28	2	13.23	1	13.10	13.15	1	5,020	0.02%
2021/05/27	8	12.94	0	0.00	12.90	8	4,992	0.16%
2021/05/26	11.2	13.34	1	13.20	13.25	10.2	4,940	0.21%
2021/05/25	0	0.00	1	12.25	12.25	-1	4,848	-0.02%
2021/05/21	10	11.65	0	0.00	11.70	10	4,853	0.21%
2021/05/19	2	11.75	0	0.00	11.70	2	4,880	0.04%
2021/05/18	1	11.40	2	10.95	11.85	-1	4,881	-0.02%
2021/05/17	0	11.10	0	0.00	10.80	0	4,852	0.00%
2021/05/14	1	12.30	0	0.00	11.90	1	4,802	0.02%
2021/05/13	0	0.00	2	11.00	12.25	-2	4,726	-0.04%
2021/05/12	1	11.85	41	12.11	11.80	-40	4,666	-0.86%
2021/05/11	5	13.12	0	0.00	13.00	5	4,585	0.11%
2021/05/10	0	0.00	9	13.99	14.05	-9	4,508	-0.20%
2021/05/05	0	0.00	2	12.95	12.90	-2	4,423	-0.05%
2021/05/04	8	12.53	3	12.85	12.75	5	4,451	0.11%
2021/05/03	0	0.00	2	13.95	13.65	-2	4,396	-0.05%
2021/04/29	3	14.50	0	0.00	14.25	3	4,354	0.07%
2021/04/28	0	0.00	23	14.30	14.45	-23	4,328	-0.53%
2021/04/23	0	0.00	1	14.10	14.35	-1	4,232	-0.02%
2021/04/22	5	14.02	5	14.20	14.00	0	4,220	0.00%
2021/04/21	0	14.65	9	14.59	14.55	-9	4,150	-0.22%
2021/04/20	8	14.70	3	14.78	14.85	5	4,164	0.12%
2021/04/19	23	15.02	12	14.80	15.10	11	4,136	0.27%
2021/04/16	3	14.12	5	14.15	14.35	-2	3,937	-0.05%
2021/04/15	0	0.00	0	14.18	14.05	0	3,908	0.00%
2021/04/14	6	13.29	5	13.73	14.00	1	3,919	0.03%
2021/04/13	5	14.00	14	14.61	14.15	-9	3,905	-0.23%
2021/04/12	10	14.50	15	14.23	14.70	-5	3,861	-0.13%
2021/04/09	5	14.00	6	14.14	14.15	-1	3,825	-0.03%
2021/04/08	1	14.50	0	0.00	14.40	1	3,830	0.03%
2021/04/07	5	14.60	17	14.26	14.75	-12	3,766	-0.32%
2021/04/06	0	0.00	5	13.65	13.65	-5	3,785	-0.13%
2021/04/01	3	13.73	0	0.00	13.60	3	4,140	0.07%
2021/03/31	3	13.87	26	13.86	13.80	-23	4,304	-0.53%
2021/03/30	0	0.00	1	13.85	13.80	-1	4,279	-0.02%
2021/03/29	4	14.09	11	14.09	13.90	-7	4,259	-0.16%
2021/03/26	2	13.10	0	0.00	13.95	2	4,131	0.05%
2021/03/25	0	13.77	0	0.00	13.05	0	4,124	0.00%
2021/03/23	41	13.48	2	13.80	13.10	39	4,180	0.93%
2021/03/22	35	14.03	54	14.07	14.10	-19	3,908	-0.49%
2021/03/19	0	0.00	1	12.70	12.85	-1	3,546	-0.03%
2021/03/18	11	12.43	0	0.00	12.30	11	3,497	0.31%
2021/03/17	6	12.38	33	12.45	12.50	-27	3,543	-0.76%
2021/03/15	2	11.45	0	0.00	11.55	2	3,916	0.05%
2021/03/11	0	0.00	3	11.40	11.45	-3	4,040	-0.07%
2021/03/10	1	11.30	10	11.35	11.30	-9	4,058	-0.22%
2021/03/09	0	0.00	4	11.35	11.35	-4	4,100	-0.10%
2021/03/08	1	11.55	0	0.00	11.45	1	4,202	0.02%
2021/03/05	1	11.65	0	0.00	11.65	1	4,232	0.02%
2021/03/03	0	0.00	27	11.84	11.80	-27	4,298	-0.63%
2021/03/02	0	0.00	22	11.85	11.65	-22	4,294	-0.51%
2021/02/26	3	11.85	0	0.00	11.85	3	4,289	0.07%
2021/02/22	0	0.00	5	12.20	12.00	-5	4,300	-0.12%
2021/02/17	0	0.00	18	11.30	11.25	-18	4,249	-0.42%
2021/02/05	0	0.00	7	11.34	11.35	-7	4,270	-0.16%
2021/02/01	0	0.00	2	11.40	11.25	-2	4,234	-0.05%
2021/01/26	10	11.91	6	11.87	11.80	4	4,159	0.10%
2021/01/25	0	0.00	20	11.30	11.40	-20	4,095	-0.49%
2021/01/21	0	0.00	2	11.05	11.25	-2	4,036	-0.05%
2021/01/20	3	11.45	0	0.00	11.05	3	4,009	0.07%
2021/01/19	17	11.85	0	0.00	11.85	17	3,966	0.43%
2021/01/18	2	11.60	0	0.00	11.90	2	3,955	0.05%
2021/01/15	4	11.83	2	11.90	11.80	2	3,974	0.05%
2021/01/14	10	12.35	20	12.30	12.30	-10	3,981	-0.25%
2021/01/13	20	12.61	1	12.85	12.70	19	3,945	0.48%
2021/01/12	0	0.00	27	11.93	12.65	-27	3,857	-0.70%
2021/01/11	10	12.10	0	0.00	12.15	10	3,791	0.26%
2021/01/08	3	11.80	4	11.86	11.90	-1	3,764	-0.03%
2021/01/07	0	0.00	1	11.80	12.05	-1	3,730	-0.03%
2021/01/06	6	12.29	40	12.20	11.90	-34	3,686	-0.92%
2021/01/05	76	12.90	117	12.82	12.65	-41	3,585	-1.14%	大賣/
2021/01/04	93	13.42	30	13.05	13.10	63	3,512	1.79%
2020/12/31	16	13.03	80	13.06	13.20	-64	3,432	-1.86%
2020/12/30	66	13.04	1	13.00	12.90	65	3,356	1.94%
2020/12/29	112	13.25	12	13.28	13.20	100	3,275	3.05%	大買/
2020/12/28	137	13.11	52	13.15	13.55	85	3,069	2.77%	大買/
2020/12/25	44	12.35	18	12.25	12.35	26	2,664	0.98%
2020/12/24	2	11.20	0	0.00	11.25	2	2,433	0.08%
2020/12/23	2	11.15	7	11.31	11.20	-5	2,415	-0.21%
2020/12/22	9	11.50	0	0.00	11.25	9	2,390	0.38%
2020/12/21	18	11.97	0	0.00	11.95	18	2,337	0.77%
2020/12/18	0	0.00	17	12.05	11.85	-17	2,268	-0.75%
2020/12/17	0	0.00	4	11.84	11.70	-4	2,167	-0.18%
2020/12/16	35	11.40	0	0.00	11.25	35	2,131	1.64%
2020/12/15	5	11.29	0	0.00	11.20	5	2,116	0.24%
2020/12/14	3	11.35	1	11.70	11.65	2	2,065	0.10%
2020/12/11	14	11.43	0	0.00	11.40	14	2,005	0.70%
2020/12/10	8	11.73	8	12.11	12.00	0	1,874	0.00%
2020/12/09	14	11.85	16	11.08	11.85	-2	1,612	-0.12%
2020/12/08	0	0.00	12	10.36	10.80	-12	1,382	-0.87%
2020/12/04	6	10.00	0	0.00	9.98	6	1,260	0.48%
2020/12/03	0	0.00	2	9.95	9.95	-2	1,269	-0.16%
2020/12/02	0	0.00	2	10.35	10.20	-2	1,232	-0.16%
2020/12/01	5	9.83	80	9.75	9.94	-75	1,124	-6.67%
2020/11/30	6	9.78	6	9.67	9.83	0	1,095	0.00%
2020/11/25	0	0.00	21	9.49	9.45	-21	1,009	-2.08%
2020/11/23	0	0.00	1	9.52	9.50	-1	992	-0.10%
2020/11/19	0	0.00	0	9.27	9.40	0	946	0.00%
2020/11/12	1	9.09	1	9.07	9.06	0	962	0.00%
2020/11/10	0	0.00	2	9.00	9.04	-2	1,002	-0.20%
2020/11/04	0	0.00	5	8.90	8.91	-5	1,029	-0.49%
2020/11/03	40	9.00	0	0.00	8.94	40	1,033	3.87%
2020/11/02	0	0.00	8	8.80	8.80	-8	1,044	-0.77%
2020/10/29	0	0.00	2	8.91	8.89	-2	1,065	-0.19%
2020/10/27	0	0.00	10	9.00	9.01	-10	1,080	-0.93%
2020/10/26	5	9.09	5	9.06	9.06	0	1,123	0.00%
2020/10/23	10	9.24	0	0.00	9.15	10	1,137	0.88%
2020/10/06	0	0.00	1	9.00	9.01	-1	1,116	-0.09%
2020/09/17	2	9.21	10	9.20	9.22	-8	1,377	-0.58%
2020/09/16	1	9.27	0	0.00	9.22	1	1,381	0.07%
2020/09/14	0	0.00	1	9.24	9.25	-1	1,389	-0.07%
2020/09/11	1	9.28	0	0.00	9.19	1	1,390	0.07%
2020/09/10	1	9.48	0	0.00	9.47	1	1,360	0.07%
2020/09/09	0	0.00	2	9.56	9.52	-2	1,357	-0.15%
2020/09/08	40	9.68	0	0.00	9.43	40	1,351	2.96%
2020/09/07	0	0.00	8	9.39	9.36	-8	1,327	-0.60%
2020/08/27	6	9.27	10	9.22	9.26	-4	1,412	-0.28%
2020/08/21	5	9.17	0	0.00	9.14	5	1,410	0.35%
2020/08/20	0	0.00	2	9.11	9.00	-2	1,409	-0.14%
2020/08/19	0	0.00	1	9.53	9.44	-1	1,387	-0.07%
2020/08/18	13	9.85	0	0.00	9.72	13	1,366	0.95%
2020/08/17	0	0.00	3	9.28	9.50	-3	1,294	-0.23%
2020/08/10	2	9.24	0	0.00	9.23	2	1,289	0.16%
2020/07/31	0	0.00	1	9.46	9.48	-1	1,310	-0.08%
2020/07/30	1	9.64	0	0.00	9.65	1	1,308	0.08%
2020/07/23	0	0.00	1	9.41	9.45	-1	1,325	-0.08%
2020/07/16	1	9.69	0	0.00	9.63	1	1,338	0.07%
2020/07/14	2	9.85	0	0.00	9.72	2	1,417	0.14%
2020/07/10	1	9.81	0	0.00	9.80	1	1,503	0.07%
2020/07/09	1	10.10	0	0.00	10.05	1	1,495	0.07%
2020/07/08	2	10.15	0	0.00	10.20	2	1,483	0.13%
2020/07/06	0	0.00	2	10.35	10.15	-2	1,459	-0.14%
2020/07/03	1	10.20	1	10.20	10.10	0	1,449	0.00%
2020/07/01	1	10.45	8	10.26	10.40	-7	1,421	-0.49%
2020/06/30	13	10.05	0	0.00	9.90	13	1,334	0.97%
2020/06/29	2	9.93	0	0.00	10.05	2	1,280	0.16%
2020/06/19	2	9.41	1	9.41	9.37	1	1,242	0.08%
2020/06/18	2	9.30	2	9.31	9.38	0	1,245	0.00%
2020/06/16	2	9.21	0	0.00	9.23	2	1,262	0.16%
2020/06/15	0	0.00	10	9.24	9.16	-10	1,296	-0.77%
2020/06/12	1	9.29	0	0.00	9.29	1	1,316	0.08%
2020/06/11	1	9.73	0	0.00	9.52	1	1,329	0.08%
2020/06/09	4	10.00	0	0.00	9.93	4	1,380	0.29%
2020/06/08	0	0.00	3	10.05	9.99	-3	1,403	-0.21%
2020/06/05	14	10.19	2	9.82	10.25	12	1,390	0.86%
2020/05/22	10	9.72	0	0.00	9.70	10	1,404	0.71%
2020/05/21	0	0.00	1	9.93	9.90	-1	1,408	-0.07%
2020/05/18	0	0.00	60	10.08	10.10	-60	1,390	-4.31%
2020/05/13	2	9.95	0	0.00	9.99	2	1,359	0.15%
2020/05/11	0	0.00	6	9.88	9.90	-6	1,359	-0.44%
2020/05/05	2	9.90	3	9.90	9.90	-1	1,390	-0.07%
2020/04/29	7	10.16	13	10.26	10.40	-6	1,407	-0.43%
2020/04/22	0	0.00	10	9.50	9.75	-10	1,576	-0.63%
2020/04/21	0	0.00	1	9.71	9.60	-1	1,569	-0.06%
2020/04/20	1	9.94	3	9.88	9.82	-2	1,554	-0.13%
2020/04/17	1	10.00	0	0.00	9.81	1	1,546	0.06%
2020/04/15	0	0.00	5	8.40	8.97	-5	1,432	-0.35%
2020/04/10	0	0.00	7	8.19	8.22	-7	1,415	-0.49%
2020/04/08	2	8.09	0	0.00	8.20	2	1,428	0.14%
2020/03/25	10	7.13	0	0.00	7.02	10	1,413	0.71%
2020/03/20	0	0.00	10	6.75	6.72	-10	1,406	-0.71%
2020/03/17	5	6.65	0	0.00	6.50	5	1,359	0.37%
2020/03/16	0	0.00	1	7.21	7.16	-1	1,354	-0.07%
2020/03/12	0	0.00	2	8.64	8.12	-2	1,300	-0.15%
2020/03/11	1	8.90	0	0.00	8.90	1	1,281	0.08%
2020/03/09	5	9.55	0	0.00	9.30	5	1,259	0.40%
2020/03/03	15	10.05	0	0.00	10.05	15	1,337	1.12%
2020/02/27	2	10.35	0	0.00	10.05	2	1,485	0.13%
2020/02/26	1	10.35	0	0.00	10.35	1	1,544	0.06%
2020/02/25	6	10.40	0	0.00	10.40	6	1,550	0.39%
2020/02/19	1	10.80	0	0.00	10.80	1	1,539	0.06%
2020/02/18	1	10.85	0	0.00	10.85	1	1,534	0.07%
2020/02/17	1	10.85	0	0.00	10.85	1	1,550	0.06%
2020/02/14	1	10.90	0	0.00	10.90	1	1,549	0.06%
2020/02/10	0	0.00	1	10.50	11.25	-1	1,596	-0.06%
2020/02/06	0	0.00	5	10.71	10.80	-5	1,710	-0.29%
2020/02/05	1	10.60	2	10.68	10.60	-1	1,709	-0.06%
2020/02/04	4	10.53	2	10.80	10.80	2	1,701	0.12%
2020/02/03	1	10.20	11	10.49	10.30	-10	1,687	-0.59%
2020/01/31	0	0.00	2	11.05	11.25	-2	1,657	-0.12%
2020/01/30	0	0.00	1	11.30	11.40	-1	1,648	-0.06%
2020/01/20	4	12.35	0	0.00	12.35	4	1,590	0.25%
2020/01/17	13	12.70	1	12.85	12.65	12	1,584	0.76%
2020/01/15	0	0.00	8	12.30	12.20	-8	1,450	-0.55%
2020/01/10	0	0.00	1	12.30	12.30	-1	1,466	-0.07%
2020/01/07	2	12.03	0	0.00	11.95	2	1,468	0.14%
2020/01/02	1	12.20	18	12.25	12.30	-17	1,692	-1.00%
2019/12/31	1	12.25	0	0.00	12.20	1	1,690	0.06%
2019/12/30	2	12.33	0	0.00	12.30	2	1,685	0.12%
2019/12/27	18	12.20	4	12.30	12.45	14	1,685	0.83%
2019/12/25	8	12.10	1	12.30	12.10	7	1,661	0.42%
2019/12/24	1	12.20	0	0.00	12.25	1	1,668	0.06%
2019/12/23	1	12.15	0	0.00	12.05	1	1,683	0.06%
2019/12/20	1	12.20	0	0.00	12.05	1	1,684	0.06%
2019/12/19	2	12.15	0	0.00	12.15	2	1,683	0.12%
2019/12/18	1	12.25	0	0.00	12.25	1	1,676	0.06%
2019/12/17	5	12.26	2	12.30	12.20	3	1,678	0.18%
2019/12/16	0	0.00	1	12.30	12.20	-1	1,675	-0.06%
2019/12/13	3	12.05	0	0.00	12.00	3	1,666	0.18%
2019/12/10	0	0.00	1	12.30	12.35	-1	1,637	-0.06%
2019/12/09	5	12.40	5	12.35	12.35	0	1,632	0.00%
2019/12/06	1	12.55	1	12.40	12.40	0	1,629	0.00%
2019/12/03	0	0.00	1	12.70	12.65	-1	1,645	-0.06%
2019/12/02	1	12.65	2	12.63	12.80	-1	1,687	-0.06%
2019/11/29	1	12.75	1	12.45	12.45	0	1,651	0.00%
2019/11/28	1	12.80	1	12.60	12.60	0	1,649	0.00%
2019/11/27	0	0.00	20	12.85	12.85	-20	1,610	-1.24%
2019/11/26	1	12.55	3	12.50	12.35	-2	1,508	-0.13%
2019/11/25	0	0.00	20	12.50	12.65	-20	1,444	-1.38%
2019/11/21	10	12.05	0	0.00	12.05	10	1,378	0.73%
2019/11/20	1	12.05	0	0.00	12.10	1	1,380	0.07%
2019/11/19	0	0.00	3	12.05	12.00	-3	1,376	-0.22%
2019/11/18	4	11.91	3	12.10	11.95	1	1,373	0.07%
2019/11/13	0	0.00	5	12.00	12.00	-5	1,365	-0.37%
2019/11/12	3	12.00	10	12.00	12.05	-7	1,365	-0.51%
2019/11/11	0	0.00	12	11.99	11.95	-12	1,365	-0.88%
2019/11/07	17	12.61	0	0.00	12.45	17	1,342	1.27%
2019/11/06	15	12.85	4	12.74	13.00	11	1,290	0.85%
2019/10/29	0	0.00	4	12.00	11.90	-4	1,210	-0.33%
2019/10/28	4	12.01	0	0.00	11.95	4	1,233	0.32%
2019/10/23	0	0.00	6	12.28	12.25	-6	1,341	-0.45%
2019/10/22	3	12.45	13	12.35	12.25	-10	1,554	-0.64%
2019/10/21	3	12.45	3	12.40	12.40	0	1,740	0.00%
2019/10/18	3	12.30	14	12.38	12.60	-11	1,744	-0.63%
2019/10/17	4	12.26	3	12.30	12.30	1	1,732	0.06%
2019/10/16	9	12.32	6	12.20	12.20	3	1,738	0.17%
2019/10/15	10	12.44	4	12.60	12.30	6	1,736	0.35%
2019/10/14	4	12.68	20	12.68	12.50	-16	1,731	-0.92%
2019/10/09	10	12.60	9	12.81	12.80	1	1,682	0.06%
2019/10/08	0	0.00	3	11.75	12.15	-3	1,540	-0.19%
2019/10/03	8	11.55	0	0.00	11.65	8	1,535	0.52%
2019/09/26	5	11.90	0	0.00	11.80	5	1,555	0.32%
2019/09/24	1	12.35	0	0.00	12.35	1	1,545	0.06%
2019/09/18	1	12.10	0	0.00	12.25	1	1,560	0.06%
2019/09/09	1	12.50	0	0.00	12.50	1	1,557	0.06%
2019/09/06	1	12.60	0	0.00	12.40	1	1,560	0.06%
2019/09/05	10	12.60	0	0.00	12.50	10	1,568	0.64%
2019/09/04	0	0.00	5	12.39	12.70	-5	1,545	-0.32%
2019/08/30	0	0.00	1	11.75	11.80	-1	1,493	-0.07%
2019/08/27	1	11.70	0	0.00	11.65	1	1,534	0.07%
2019/08/21	0	0.00	2	11.95	11.95	-2	1,678	-0.12%
2019/08/19	0	0.00	3	11.85	12.20	-3	1,682	-0.18%
2019/08/14	1	11.95	0	0.00	11.75	1	1,674	0.06%
2019/08/13	0	0.00	0.4	11.70	11.80	-0.4	1,670	-0.03%
2019/08/08	0	0.00	20	11.80	11.80	-20	1,667	-1.20%
2019/08/06	0	0.00	3	11.80	11.85	-3	1,673	-0.18%
2019/08/02	5	12.20	0	0.00	12.15	5	1,649	0.30%
2019/08/01	0	0.00	3	12.55	12.50	-3	1,645	-0.18%
2019/07/30	0	0.00	1	12.50	12.45	-1	1,631	-0.06%
2019/07/29	19	12.80	3	13.10	12.85	16	1,608	0.99%
2019/07/26	12	13.22	0	0.00	13.15	12	1,571	0.76%
2019/07/25	1	13.10	48	13.10	13.15	-47	1,544	-3.04%
2019/07/24	28	13.49	2	13.58	13.60	26	1,482	1.75%
2019/07/23	40	12.53	10	12.71	13.20	30	1,278	2.35%
2019/07/19	1	11.90	0	0.00	11.80	1	1,103	0.09%
2019/07/16	1	12.35	1	12.35	12.30	0	1,106	0.00%
2019/07/15	2	12.08	0	0.00	12.20	2	1,094	0.18%
2019/07/12	1	11.95	0	0.00	12.00	1	1,089	0.09%
2019/07/11	1	12.00	0	0.00	12.00	1	1,097	0.09%
2019/07/08	4	12.25	1	12.20	12.05	3	1,135	0.26%
2019/07/01	1	12.00	0	0.00	11.85	1	1,302	0.08%
2019/06/27	0	0.00	3	11.65	11.90	-3	1,395	-0.21%
2019/06/26	1	11.50	0	0.00	11.50	1	1,403	0.07%
2019/06/24	0	0.00	1	11.85	11.85	-1	1,435	-0.07%
2019/06/21	1	11.90	1	11.90	11.85	0	1,525	0.00%
2019/06/19	0	0.00	1	11.85	11.85	-1	1,656	-0.06%
2019/06/18	0	0.00	1	11.90	11.85	-1	1,683	-0.06%
2019/06/12	1	11.90	0	0.00	11.85	1	1,954	0.05%
2019/06/11	1	11.80	0	0.00	11.85	1	1,998	0.05%
2019/06/06	0	0.00	1	11.95	11.95	-1	2,302	-0.04%
2019/06/05	0	0.00	25	12.26	12.25	-25	2,323	-1.08%
2019/06/04	10	12.30	5	12.30	12.10	5	2,376	0.21%
2019/06/03	21	12.27	4	12.25	12.25	17	2,389	0.71%
2019/05/31	0	0.00	5	12.39	12.50	-5	2,381	-0.21%
2019/05/30	1	11.95	13	11.85	11.80	-12	2,339	-0.51%
2019/05/29	17	11.68	6	11.90	12.10	11	2,382	0.46%
2019/05/23	0	0.00	0	12.10	10.95	0	2,539	0.00%
2019/05/22	1	11.20	1	11.25	11.10	0	2,955	0.00%
2019/05/16	1	11.30	1	11.35	11.25	0	3,741	0.00%
2019/05/15	0	0.00	2	11.45	11.45	-2	4,335	-0.05%
2019/05/13	2	11.38	0	0.00	11.30	2	4,400	0.05%
2019/05/10	1	11.60	0	0.00	11.30	1	4,461	0.02%
2019/05/09	0	0.00	5	11.60	11.30	-5	4,471	-0.11%
2019/05/08	1	11.65	0	0.00	11.65	1	4,487	0.02%
2019/05/02	0	0.00	4	12.10	12.10	-4	4,588	-0.09%
2019/04/29	0	0.00	5	11.76	11.75	-5	4,624	-0.11%
2019/04/25	10	12.35	21	12.30	12.30	-11	4,622	-0.24%
2019/04/24	0	0.00	1	12.60	12.50	-1	4,648	-0.02%
2019/04/23	10	12.90	0	0.00	12.80	10	4,643	0.22%
2019/04/22	0	0.00	16	12.95	12.90	-16	4,647	-0.34%
2019/04/19	0	0.00	5	12.95	13.00	-5	4,687	-0.11%
2019/04/18	3	13.30	1	13.15	12.90	2	4,800	0.04%
2019/04/17	0	0.00	10	13.30	13.20	-10	4,889	-0.20%
2019/04/16	5	13.25	1	13.30	13.25	4	4,915	0.08%
2019/04/15	0	0.00	16	13.26	13.40	-16	4,931	-0.32%
2019/04/12	1	13.05	0	0.00	13.00	1	4,927	0.02%
2019/04/11	2	13.20	0	0.00	13.15	2	4,925	0.04%
2019/04/10	3	13.58	0	0.00	13.50	3	4,916	0.06%
2019/04/09	35	13.78	15	13.55	13.60	20	4,917	0.41%
2019/04/08	15	13.62	6	13.59	13.55	9	4,869	0.18%
2019/04/03	0	0.00	8	13.39	13.35	-8	4,850	-0.16%
2019/04/02	0	0.00	22	13.45	13.35	-22	4,895	-0.45%
2019/04/01	24	13.60	7	13.59	13.55	17	4,882	0.35%
2019/03/28	1	13.35	4	13.19	13.15	-3	4,824	-0.06%
2019/03/27	0	0.00	1	13.40	13.40	-1	4,819	-0.02%
2019/03/26	38	13.37	34	13.49	13.45	4	4,811	0.08%
2019/03/25	11	13.03	1	13.05	13.05	10	4,727	0.21%
2019/03/22	10	14.08	28	13.99	13.70	-18	4,668	-0.39%
2019/03/21	1	14.00	0	0.00	13.85	1	4,603	0.02%
2019/03/20	2	14.10	26	14.00	13.90	-24	4,620	-0.52%
2019/03/19	2	13.80	17	13.84	13.70	-15	4,517	-0.33%
2019/03/18	3	13.78	0	0.00	13.65	3	4,521	0.07%
2019/03/15	1.4	14.09	5	13.70	13.75	-3.6	4,508	-0.08%
2019/03/14	13	13.65	5	13.60	13.55	8	4,478	0.18%
2019/03/13	13	13.88	19	13.84	13.55	-6	4,484	-0.13%
2019/03/12	14	13.72	8	13.79	13.85	6	4,278	0.14%
2019/03/11	1	13.50	0	0.00	13.50	1	4,215	0.02%
2019/03/07	1	13.65	0	0.00	13.35	1	4,495	0.02%
2019/03/06	1	13.65	2	13.65	13.50	-1	4,560	-0.02%
2019/03/04	5	13.71	3	13.85	13.75	2	4,615	0.04%
2019/02/27	11	13.40	35	13.45	13.40	-24	4,559	-0.53%
2019/02/26	5	13.71	2	13.85	13.60	3	4,549	0.07%
2019/02/25	1	13.75	0	0.00	13.75	1	4,624	0.02%
2019/02/22	6	13.90	52	13.94	13.90	-46	4,631	-0.99%
2019/02/21	58	14.35	9	14.34	14.20	49	4,791	1.02%
2019/02/20	0	0.00	24	13.50	13.80	-24	4,419	-0.54%
2019/02/19	2	13.50	1	13.50	13.40	1	4,383	0.02%
2019/02/18	9	13.49	4	13.36	13.30	5	4,282	0.12%
2019/02/15	15	13.31	24	13.32	13.50	-9	4,257	-0.21%
2019/02/14	130	12.75	154	13.26	13.30	-24	3,899	-0.62%	大買/大賣/
2019/02/13	5	11.91	3	11.95	12.10	2	3,326	0.06%
2019/02/12	0	0.00	2	11.75	11.85	-2	3,301	-0.06%
2019/02/11	1	12.00	0	0.00	11.60	1	3,355	0.03%
2019/01/29	26	11.74	0	0.00	11.65	26	3,475	0.75%
2019/01/25	7	11.95	1	11.95	11.95	6	3,530	0.17%
2019/01/23	1	11.95	1	12.10	11.95	0	3,627	0.00%
2019/01/17	0	0.00	1	11.85	11.75	-1	3,718	-0.03%
2019/01/16	3	12.15	4	12.09	11.95	-1	3,757	-0.03%
2019/01/15	1	11.90	0	0.00	12.00	1	3,741	0.03%
2019/01/14	0	0.00	1	12.00	11.95	-1	3,748	-0.03%
2019/01/11	4	12.04	0	0.00	11.85	4	3,767	0.11%
2019/01/10	10	12.30	11	12.17	12.15	-1	3,805	-0.03%
2019/01/09	19	12.25	23	12.06	12.10	-4	3,700	-0.11%
2019/01/08	0	0.00	11	11.66	11.95	-11	3,617	-0.30%
2019/01/07	0	0.00	13	11.41	11.45	-13	3,607	-0.36%
2019/01/04	0	0.00	1	11.10	11.20	-1	3,657	-0.03%
2019/01/03	1	11.50	0	0.00	11.30	1	3,719	0.03%
2019/01/02	0	0.00	5	11.36	11.40	-5	3,756	-0.13%
2018/12/28	1	11.10	0	0.00	11.20	1	3,732	0.03%
2018/12/27	0	0.00	2	11.18	11.15	-2	3,805	-0.05%
2018/12/26	10	11.07	1	11.30	10.95	9	3,822	0.24%
2018/12/25	1	11.30	10	11.40	11.15	-9	3,873	-0.23%
2018/12/24	0	0.00	11.5	11.16	11.25	-11.5	3,960	-0.29%
2018/12/22	5	10.99	0	0.00	11.05	5	4,167	0.12%
2018/12/21	1	11.25	1	11.10	11.25	0	4,641	0.00%
2018/12/20	3	11.23	2	11.30	11.15	1	4,676	0.02%
2018/12/19	0	0.00	4	11.48	11.45	-4	4,823	-0.08%
2018/12/18	3	11.50	0	0.00	11.45	3	4,927	0.06%
2018/12/17	1	11.85	0	0.00	11.65	1	4,962	0.02%
2018/12/14	0	0.00	7	11.65	11.70	-7	4,984	-0.14%
2018/12/13	0	0.00	5	12.00	11.90	-5	4,992	-0.10%
2018/12/12	0	0.00	1	11.80	11.90	-1	4,985	-0.02%
2018/12/11	2	11.90	5	11.68	11.50	-3	4,952	-0.06%
2018/12/10	3	11.50	0	0.00	11.50	3	5,190	0.06%
2018/12/07	0	0.00	2	11.80	11.80	-2	5,337	-0.04%
2018/12/06	4	11.70	0	0.00	11.45	4	5,373	0.07%
2018/12/05	1	12.25	0	0.00	12.25	1	5,403	0.02%
2018/12/04	0	0.00	6	12.55	12.45	-6	5,557	-0.11%
2018/12/03	11	12.50	4	12.48	12.45	7	5,681	0.12%
2018/11/30	13	12.65	7	12.48	12.10	6	5,737	0.10%
2018/11/29	1	12.45	14	12.39	12.55	-13	5,547	-0.23%
2018/11/28	0	0.00	2	12.05	12.15	-2	5,492	-0.04%
2018/11/27	1	11.85	3	11.75	11.85	-2	5,488	-0.04%
2018/11/23	1	11.60	5	11.50	11.60	-4	5,515	-0.07%
2018/11/22	9	12.36	6	12.17	11.70	3	5,509	0.05%
2018/11/21	18	12.04	6	11.95	12.00	12	5,440	0.22%
2018/11/20	10	12.13	18	12.22	12.15	-8	5,402	-0.15%
2018/11/19	1	11.45	20	11.45	11.60	-19	5,232	-0.36%
2018/11/16	22	11.46	15	11.32	11.25	7	5,282	0.13%
2018/11/15	5	11.15	9	11.17	11.20	-4	5,284	-0.08%
2018/11/14	22	11.10	9	11.02	11.00	13	5,706	0.23%
2018/11/13	10	10.60	0	0.00	10.75	10	5,712	0.18%
2018/11/12	0	0.00	3	10.95	10.75	-3	5,819	-0.05%
2018/11/09	4	11.04	6.5	11.04	11.00	-2.5	6,495	-0.04%
2018/11/08	5	11.36	6	11.41	11.10	-1	6,657	-0.02%
2018/11/07	7	11.20	5	11.29	11.10	2	6,825	0.03%
2018/11/06	60	11.05	46	11.21	11.00	14	7,162	0.20%
2018/11/05	1	10.45	0	0.00	10.50	1	7,463	0.01%
2018/11/02	3	10.52	13	10.49	10.60	-10	7,525	-0.13%
2018/11/01	21	10.35	20	10.30	10.25	1	7,496	0.01%
2018/10/26	6	9.93	1	10.20	9.60	5	7,602	0.07%
2018/10/25	7	10.26	0	0.00	9.95	7	7,731	0.09%
2018/10/23	5	11.05	2	11.45	11.05	3	7,627	0.04%
2018/10/22	0	0.00	3	11.30	11.35	-3	7,663	-0.04%
2018/10/18	1	11.25	0	0.00	11.20	1	7,659	0.01%
2018/10/17	0	0.00	2	11.10	11.10	-2	7,625	-0.03%
2018/10/16	0	0.00	2	11.40	11.20	-2	7,669	-0.03%
2018/10/15	2	11.45	2	11.30	11.40	0	7,714	0.00%
2018/10/12	6	11.13	1.5	11.37	11.40	4.5	7,700	0.06%
2018/10/11	6	11.55	1	11.60	11.55	5	7,646	0.07%
2018/10/09	2	13.15	23	13.00	12.80	-21	7,611	-0.28%
2018/10/08	11	13.00	0	0.00	13.00	11	7,590	0.14%
2018/10/05	7	13.43	1	12.85	12.85	6	7,612	0.08%
2018/10/04	13	13.84	0	0.00	13.75	13	7,692	0.17%
2018/10/03	4	14.10	0	0.00	14.00	4	7,693	0.05%
2018/10/02	2	14.80	37.5	14.65	14.40	-35.5	7,712	-0.46%
2018/10/01	16	14.55	7	14.59	14.60	9	7,767	0.12%
2018/09/28	35.5	14.66	40	14.57	14.75	-4.5	7,659	-0.06%
2018/09/27	2	13.70	0	0.00	13.90	2	7,228	0.03%
2018/09/26	1	14.00	11	13.85	13.85	-10	7,241	-0.14%
2018/09/25	10	13.70	1	13.75	13.65	9	7,153	0.13%
2018/09/21	4	13.18	0	0.00	13.25	4	7,089	0.06%
2018/09/20	1	13.40	2	13.08	13.15	-1	7,071	-0.01%
2018/09/19	0	0.00	2	13.60	13.40	-2	7,074	-0.03%
2018/09/18	5	13.36	2	13.60	13.30	3	7,094	0.04%
2018/09/17	4	13.65	2	13.60	13.65	2	7,134	0.03%
2018/09/14	3	13.68	0	0.00	13.85	3	7,143	0.04%
2018/09/13	2	13.50	16	13.80	13.85	-14	7,001	-0.20%
2018/09/12	5	12.00	7	12.47	12.60	-2	6,890	-0.03%
2018/09/11	2	12.30	31	12.15	12.50	-29	7,002	-0.41%
2018/09/10	24	12.41	5	12.20	12.00	19	7,069	0.27%
2018/09/07	37	13.57	18	13.60	13.30	19	7,256	0.26%
2018/09/06	16	14.56	6	14.48	14.20	10	7,189	0.14%
2018/09/05	0	0.00	6	15.18	15.00	-6	7,131	-0.08%
2018/09/04	4	14.93	4	15.00	15.00	0	7,254	0.00%
2018/09/03	6	14.97	1	15.10	14.90	5	7,778	0.06%
2018/08/31	5	15.19	7	15.19	15.35	-2	8,133	-0.02%
2018/08/30	13	15.43	2	15.38	15.25	11	8,257	0.13%
2018/08/29	0	0.00	4	15.25	15.30	-4	8,471	-0.05%
2018/08/28	1	15.40	0	0.00	15.25	1	8,573	0.01%
2018/08/24	6	15.14	2	15.13	15.25	4	8,703	0.05%
2018/08/23	3	15.45	4	15.39	15.25	-1	8,753	-0.01%
2018/08/22	12.5	15.57	14	15.60	15.60	-1.5	8,874	-0.02%
2018/08/21	21	15.57	33	15.68	15.95	-12	8,914	-0.13%
2018/08/20	6	15.05	3	15.00	15.20	3	8,707	0.03%
2018/08/17	1	15.20	1	15.60	15.30	0	9,062	0.00%
2018/08/16	2	15.55	25	15.78	15.80	-23	9,272	-0.25%
2018/08/15	17	15.51	27	15.31	15.30	-10	8,860	-0.11%
2018/08/14	18	15.44	61	15.64	15.65	-43	9,143	-0.47%
2018/08/13	38	15.09	10	15.13	15.50	28	9,031	0.31%
2018/08/10	7	14.73	15	14.97	15.25	-8	8,692	-0.09%
2018/08/09	2	14.20	1	14.50	14.55	1	8,364	0.01%
2018/08/08	4	14.40	0	0.00	14.35	4	8,377	0.05%
2018/08/07	3	14.32	23	14.37	14.60	-20	8,412	-0.24%
2018/08/06	8	14.48	1	14.45	14.40	7	8,487	0.08%
2018/08/03	0	0.00	3	14.77	14.60	-3	8,526	-0.04%
2018/08/02	4	14.74	3	14.75	14.65	1	8,586	0.01%
2018/08/01	6	15.08	13	15.04	15.10	-7	8,814	-0.08%
2018/07/30	4	14.45	41	14.35	14.40	-37	8,857	-0.42%
2018/07/27	0	0.00	11	14.68	14.60	-11	8,867	-0.12%
2018/07/26	1	14.60	3	14.60	14.45	-2	8,972	-0.02%
2018/07/25	1	14.55	4	14.60	14.50	-3	9,023	-0.03%
2018/07/24	13	14.33	6	14.23	14.55	7	9,186	0.08%
2018/07/23	24	13.88	28	13.85	13.90	-4	9,185	-0.04%
2018/07/20	6	14.30	3	14.63	14.40	3	9,219	0.03%
2018/07/18	1	14.40	5	14.45	14.50	-4	9,384	-0.04%
2018/07/17	5	14.45	3	14.65	14.40	2	9,437	0.02%
2018/07/16	2	14.90	2	15.00	14.90	0	9,511	0.00%
2018/07/13	7	14.84	24	14.75	14.80	-17	9,523	-0.18%
2018/07/12	66	14.66	23	14.39	14.55	43	9,516	0.45%
2018/07/11	1	14.30	12	14.28	14.35	-11	9,419	-0.12%
2018/07/10	13	14.20	1	14.30	14.50	12	9,463	0.13%
2018/07/09	73	14.18	34	14.30	14.00	39	9,512	0.41%
2018/07/06	12	15.34	25	15.10	15.35	-13	10,175	-0.13%
2018/07/05	13	15.88	11	16.05	15.70	2	10,284	0.02%
2018/07/04	26	16.27	38	16.22	16.00	-12	10,408	-0.12%
2018/07/03	22	16.10	11	16.31	16.05	11	10,391	0.11%
2018/07/02	18	16.77	1	16.95	16.65	17	10,387	0.16%
2018/06/29	21	16.70	20	16.75	16.75	1	10,472	0.01%
2018/06/28	2	16.48	2	16.40	16.50	0	10,652	0.00%
2018/06/27	1	16.70	13	16.57	16.50	-12	10,866	-0.11%
2018/06/26	3	16.48	35	16.57	16.60	-32	10,954	-0.29%
2018/06/25	28	17.06	0	0.00	17.05	28	10,964	0.26%
2018/06/22	61	17.44	0	0.00	17.35	61	10,985	0.56%
2018/06/21	10	17.84	2	17.75	17.65	8	10,960	0.07%
2018/06/20	15	18.56	3	17.70	17.80	12	11,059	0.11%
2018/06/19	13	18.62	33	18.51	18.35	-20	11,059	-0.18%
2018/06/15	124	18.73	103	18.70	18.70	21	11,049	0.19%	大買/大賣/
2018/06/14	7	18.15	5	18.07	18.05	2	10,765	0.02%
2018/06/13	1	18.15	51	18.10	18.10	-50	10,770	-0.46%
2018/06/12	18	18.41	0	0.00	18.25	18	10,901	0.17%
2018/06/11	51	19.40	26	19.38	18.95	25	11,008	0.23%
2018/06/08	6	18.97	36	18.62	19.10	-30	10,514	-0.29%
2018/06/07	23	18.42	16	18.44	18.20	7	10,240	0.07%
2018/06/06	95	18.54	12	18.39	18.20	83	10,180	0.82%
2018/06/05	1	18.20	55	18.10	17.85	-54	10,018	-0.54%
2018/06/04	21	18.09	1	18.10	17.90	20	10,002	0.20%
2018/06/01	1	17.70	0.1	17.80	17.85	0.9	10,038	0.01%
2018/05/31	0	0.00	7	17.66	17.50	-7	10,315	-0.07%
2018/05/30	9	17.90	8	17.69	17.60	1	10,292	0.01%
2018/05/29	7	18.16	27	18.00	17.85	-20	10,147	-0.20%
2018/05/28	42.1	18.42	41	18.04	18.00	1.1	10,069	0.01%
2018/05/25	89	18.31	120	18.36	18.10	-31	10,085	-0.31%	大賣/
2018/05/24	10	17.85	33	17.89	17.75	-23	9,745	-0.24%
2018/05/23	34	17.65	46	17.41	17.30	-12	9,606	-0.12%
2018/05/22	53	17.39	63	17.24	17.80	-10	9,825	-0.10%
2018/05/21	0	0.00	7	16.06	16.20	-7	9,506	-0.07%
2018/05/18	1	15.70	0	0.00	15.70	1	9,524	0.01%
2018/05/17	5	16.05	1	16.20	15.95	4	9,733	0.04%
2018/05/16	13	16.08	5	15.95	15.85	8	9,950	0.08%
2018/05/15	11	16.21	1	16.30	16.10	10	10,144	0.10%
2018/05/14	1	16.80	7	16.58	16.55	-6	10,497	-0.06%
2018/05/11	0	0.00	11	16.31	16.25	-11	10,575	-0.10%
2018/05/10	2	16.28	10	16.20	16.20	-8	10,672	-0.07%
2018/05/09	13	16.55	39	16.47	16.45	-26	10,885	-0.24%
2018/05/08	6	16.32	17	16.35	16.35	-11	10,992	-0.10%
2018/05/04	2	15.93	0	0.00	15.80	2	12,170	0.02%
2018/05/03	5	16.02	25	15.97	15.90	-20	12,251	-0.16%
2018/05/02	10	15.95	2	15.78	15.85	8	12,249	0.07%
2018/04/30	59	16.13	5	15.89	15.90	54	12,346	0.44%
2018/04/27	0	0.00	2	15.65	15.60	-2	12,556	-0.02%
2018/04/26	7	15.89	15	16.08	15.30	-8	12,713	-0.06%
2018/04/25	7	15.74	0	0.00	16.30	7	12,815	0.05%
2018/04/24	45	15.84	10	16.30	15.85	35	13,156	0.27%
2018/04/23	2	17.23	0	0.00	16.90	2	14,917	0.01%
2018/04/20	14	17.84	4	17.94	17.55	10	15,679	0.06%
2018/04/19	36	17.84	2	17.75	17.70	34	15,685	0.22%
2018/04/18	3	17.83	1	17.90	17.75	2	15,798	0.01%
2018/04/17	7	17.94	2	17.60	17.55	5	16,022	0.03%
2018/04/16	0	0.00	21	18.21	18.30	-21	16,093	-0.13%
2018/04/13	32	18.55	67	18.46	18.15	-35	16,227	-0.22%
2018/04/12	44	19.05	90	18.91	18.50	-46	16,365	-0.28%
2018/04/11	13	18.00	16	18.17	18.60	-3	15,701	-0.02%
2018/04/10	9	16.91	7	16.96	16.95	2	15,752	0.01%
2018/04/09	14	16.86	10	16.65	16.55	4	15,993	0.03%
2018/04/03	1	16.65	2	16.60	17.00	-1	16,127	-0.01%
2018/04/02	18	17.02	9	16.74	16.80	9	16,570	0.05%
2018/03/31	87	16.73	7	16.55	16.55	80	17,177	0.47%
2018/03/30	141	17.54	28	17.18	17.10	113	17,208	0.66%	大買/鉅額交易
2018/03/29	18	17.84	23	17.74	17.75	-5	17,274	-0.03%
2018/03/27	0	0.00	1	18.30	18.40	-1	18,281	-0.01%
2018/03/26	0	0.00	21	17.88	18.15	-21	18,534	-0.11%
2018/03/23	15	17.45	50	17.51	17.60	-35	19,248	-0.18%
2018/03/22	14	18.38	20	18.56	18.15	-6	20,224	-0.03%
2018/03/21	1	19.20	12	19.12	18.95	-11	21,539	-0.05%
2018/03/20	1	18.90	2	19.00	18.90	-1	22,813	0.00%
2018/03/19	7	19.05	43	19.18	18.95	-36	22,827	-0.16%
2018/03/16	25	19.63	9	19.51	19.25	16	22,807	0.07%
2018/03/15	10	19.24	15	19.39	19.30	-5	22,687	-0.02%
2018/03/14	0	0.00	10	19.00	18.90	-10	22,511	-0.04%
2018/03/13	41	19.11	1.5	19.07	19.05	39.5	22,560	0.18%
2018/03/12	0	0.00	6	18.85	18.85	-6	22,635	-0.03%
2018/03/09	6	19.35	8	19.02	19.00	-2	22,794	-0.01%
2018/03/07	5	19.05	30	19.22	18.85	-25	23,098	-0.11%
2018/03/06	31	19.83	33	19.82	19.50	-2	23,089	-0.01%
2018/03/05	10	19.16	9	19.14	19.00	1	24,155	0.00%
2018/03/02	6	19.11	1	19.10	19.05	5	26,818	0.02%
2018/03/01	3	19.08	12	19.28	19.20	-9	28,230	-0.03%
2018/02/27	3	19.52	10	19.54	19.20	-7	28,890	-0.02%
2018/02/26	1	19.50	16	18.98	18.95	-15	30,922	-0.05%
2018/02/23	16	19.48	35	19.28	19.25	-19	32,310	-0.06%
2018/02/22	35	19.16	28	19.32	19.35	7	32,584	0.02%
2018/02/21	4	18.06	1	18.25	18.45	3	32,760	0.01%
2018/02/12	7	17.61	20	17.54	17.45	-13	32,731	-0.04%
2018/02/09	54	17.02	73	16.87	17.25	-19	32,766	-0.06%
2018/02/08	95	18.18	59	17.92	17.75	36	32,672	0.11%
2018/02/07	53	19.38	69	19.42	18.90	-16	32,557	-0.05%
2018/02/06	75	19.29	39	19.01	18.85	36	32,463	0.11%
2018/02/05	35	20.59	15	20.57	20.90	20	32,221	0.06%
2018/02/02	12	21.57	3	21.93	21.50	9	32,371	0.03%
2018/02/01	36	21.62	14	21.91	21.40	22	32,749	0.07%
2018/01/31	3	22.08	37	21.81	21.65	-34	34,120	-0.10%
2018/01/30	63	22.13	139	21.95	21.60	-76	36,388	-0.21%	大賣/
2018/01/29	17	21.00	23	21.09	21.20	-6	37,916	-0.02%
2018/01/26	31	20.45	6	20.55	20.35	25	37,889	0.07%
2018/01/25	17	20.56	25	20.80	20.30	-8	39,433	-0.02%
2018/01/24	3	21.03	3	20.97	20.90	0	39,723	0.00%
2018/01/23	33	21.08	45	21.18	20.65	-12	39,770	-0.03%
2018/01/22	25	20.55	14.5	20.78	20.50	10.5	39,783	0.03%
2018/01/19	18	20.97	56	20.93	21.00	-38	40,304	-0.09%
2018/01/18	15	21.51	47	21.68	20.90	-32	40,401	-0.08%
2018/01/17	97	22.13	129	22.11	21.85	-32	40,078	-0.08%	大賣/
2018/01/16	73	20.96	114	21.62	21.85	-41	38,351	-0.11%	大賣/
2018/01/15	14	20.22	11	20.04	19.90	3	37,552	0.01%
2018/01/12	48	20.30	12	20.17	19.90	36	37,450	0.10%
2018/01/11	72	20.00	60	19.91	19.90	12	37,492	0.03%
2018/01/10	7	19.67	14	19.74	19.50	-7	37,260	-0.02%
2018/01/09	33	19.68	55	19.62	19.55	-22	37,265	-0.06%
2018/01/08	18	20.19	3	19.80	19.95	15	37,090	0.04%
2018/01/05	49	21.00	28	20.91	20.75	21	36,890	0.06%
2018/01/04	5	21.06	5	21.04	20.90	0	36,732	0.00%
2018/01/03	10	21.30	29	21.09	20.85	-19	36,515	-0.05%
2018/01/02	8	20.30	3	20.35	20.35	5	36,121	0.01%