輔信 (2405)-富邦-新店券商分點個股進出

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
▼0.15
漲幅
-0.83%
成交量
1,682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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/04/30	3	17.90	0	0.00	17.90	3	11,077	0.03%
2024/04/29	2	18.13	50.8	18.01	18.05	-48.8	11,138	-0.44%
2024/04/26	2	17.98	0	0.00	17.90	2	11,255	0.02%
2024/04/25	7	17.77	0	0.00	17.80	7	11,338	0.06%
2024/04/24	63	17.93	0	0.00	17.95	63	11,460	0.55%
2024/04/23	5	17.50	34	17.54	17.50	-29	11,593	-0.25%
2024/04/22	3	17.50	5	17.58	17.35	-2	12,099	-0.02%
2024/04/19	4	18.15	8	18.05	18.05	-4	12,123	-0.03%
2024/04/18	2	18.70	0	0.00	18.65	2	12,085	0.02%
2024/04/17	7	18.76	0	0.00	18.70	7	12,082	0.06%
2024/04/16	63	18.31	20	18.21	18.10	43	12,067	0.36%
2024/04/15	9	19.74	6	19.35	19.20	3	11,977	0.03%
2024/04/12	8	19.69	25	19.94	19.95	-17	11,939	-0.14%
2024/04/11	0	0.00	7	19.56	19.50	-7	11,835	-0.06%
2024/04/10	5	19.69	5	19.61	19.60	0	11,896	0.00%
2024/04/09	0	0.00	5	19.21	19.20	-5	11,990	-0.04%
2024/04/08	29	19.36	10	19.23	19.10	19	12,006	0.16%
2024/04/03	0	0.00	2	18.90	18.85	-2	11,959	-0.02%
2024/04/02	1	19.35	3	19.22	19.15	-2	12,401	-0.02%
2024/04/01	4	19.30	9.3	19.33	19.25	-5.3	13,872	-0.04%
2024/03/29	4	19.22	4	19.10	19.10	0	15,061	0.00%
2024/03/28	2	19.45	6	19.38	19.20	-4	15,340	-0.03%
2024/03/27	8	19.63	20	19.64	19.35	-12	15,290	-0.08%
2024/03/26	5	19.25	1	18.80	18.70	4	15,017	0.03%
2024/03/25	6	19.13	0	0.00	19.20	6	14,966	0.04%
2024/03/22	8	19.04	3	19.10	19.00	5	14,960	0.03%
2024/03/21	127	20.03	73.1	19.82	19.40	54	14,837	0.36%	大買/
2024/03/20	80.4	19.76	121	19.99	20.40	-40.7	14,056	-0.29%	大賣/
2024/03/19	6	18.63	2	18.85	18.55	4	13,657	0.03%
2024/03/18	85	18.58	13	18.66	18.80	72	13,687	0.53%
2024/03/15	9	18.22	4	18.10	18.20	5	13,685	0.04%
2024/03/14	1	18.30	4	18.30	18.25	-3	13,739	-0.02%
2024/03/13	19.2	18.58	18	18.49	18.50	1.2	14,020	0.01%
2024/03/12	0.3	19.15	11	19.06	19.05	-10.7	14,044	-0.08%
2024/03/11	6	18.84	1.1	18.81	18.85	4.9	14,037	0.04%
2024/03/08	32.1	18.59	9	18.69	18.50	23.1	14,043	0.16%
2024/03/07	55	19.26	15	19.26	19.05	40	14,091	0.28%
2024/03/06	11	19.84	19	20.09	19.90	-8	14,414	-0.06%
2024/03/05	92	19.79	22.2	19.72	19.85	69.9	14,325	0.49%
2024/03/04	29	20.27	32	20.21	20.15	-3	14,294	-0.02%
2024/03/01	26	20.15	8	20.08	20.05	18	14,364	0.13%
2024/02/29	39	20.37	1	20.50	20.45	38	14,458	0.26%
2024/02/27	19	20.52	73	20.56	20.50	-54	14,422	-0.37%
2024/02/26	175	21.30	200.2	21.28	21.10	-25.1	14,292	-0.18%	大買/大賣/
2024/02/23	39.6	20.48	58.4	20.61	20.55	-18.8	14,304	-0.13%
2024/02/22	19	19.41	19	19.54	19.30	0	14,664	0.00%
2024/02/21	10	19.02	4	19.10	19.15	6	14,812	0.04%
2024/02/20	115	19.42	198	19.72	18.80	-83	14,974	-0.55%	大買/大賣/
2024/02/19	37	19.40	87	19.28	19.10	-50	13,972	-0.36%
2024/02/16	43	18.63	102	18.92	18.80	-59	13,595	-0.43%	大賣/
2024/02/15	66	17.96	66	18.16	18.15	0	13,208	0.00%
2024/02/05	7	16.91	0	0.00	16.90	7	12,984	0.05%
2024/02/02	1	17.20	10	17.13	17.15	-9	12,984	-0.07%
2024/02/01	21	17.34	1	17.10	17.10	20	13,003	0.15%
2024/01/31	3	17.10	5	17.10	17.10	-2	13,022	-0.02%
2024/01/30	49	17.35	0	0.00	17.35	49	13,018	0.38%
2024/01/26	8	17.40	12	17.54	17.45	-4	13,029	-0.03%
2024/01/25	10	17.53	0	0.00	17.55	10	13,033	0.08%
2024/01/24	2	17.90	11	17.76	17.80	-9	13,078	-0.07%
2024/01/23	4	17.85	1	18.00	17.90	3	13,110	0.02%
2024/01/22	10	17.59	2	18.05	17.80	8	13,204	0.06%
2024/01/19	4	17.30	13	17.40	17.30	-9	13,170	-0.07%
2024/01/18	16	17.63	3	17.78	17.40	13	13,357	0.10%
2024/01/17	2	17.53	14	17.48	17.45	-12	13,803	-0.09%
2024/01/16	165	18.26	33	18.22	17.85	132	14,075	0.94%	大買/鉅額交易
2024/01/15	9	17.57	21	17.60	17.95	-12	13,580	-0.09%
2024/01/12	3	17.22	16	17.33	17.15	-13	13,488	-0.10%
2024/01/11	16	17.59	1	17.70	17.55	15	13,436	0.11%
2024/01/10	9	17.56	7	17.59	17.50	2	13,440	0.01%
2024/01/09	5	17.54	2	17.78	17.35	3	13,398	0.02%
2024/01/08	11	17.92	8	18.11	17.80	3	13,353	0.02%
2024/01/05	4	17.99	0	0.00	17.85	4	13,374	0.03%
2024/01/04	27	18.15	53	17.86	17.75	-26	13,373	-0.19%
2024/01/03	43	18.31	17	18.29	18.20	26	13,360	0.19%
2024/01/02	9	18.16	21	18.09	18.05	-12	13,194	-0.09%
2023/12/29	24	18.25	15	18.17	18.15	9	13,213	0.07%
2023/12/28	77	18.73	54	18.85	18.30	23	13,146	0.17%
2023/12/27	181	19.36	160.1	19.54	19.05	20.9	12,781	0.16%	大買/大賣/
2023/12/26	58.1	19.00	104	19.00	19.15	-45.9	11,542	-0.40%	大賣/
2023/12/25	39	17.32	17.6	17.40	17.65	21.4	10,445	0.21%
2023/12/22	12	16.54	0	0.00	16.55	12	10,218	0.12%
2023/12/21	1	16.50	0	0.00	16.50	1	10,286	0.01%
2023/12/20	1	16.60	11	16.80	16.70	-10	10,333	-0.10%
2023/12/19	10	16.50	5	16.46	16.45	5	10,377	0.05%
2023/12/18	2	16.93	0.3	16.90	16.80	1.8	10,380	0.02%
2023/12/15	12	16.97	5	17.00	16.90	7	10,494	0.07%
2023/12/14	8	17.53	1	17.10	17.10	7	10,539	0.07%
2023/12/13	0	0.00	2	17.90	17.65	-2	10,516	-0.02%
2023/12/12	0	0.00	9	17.60	17.60	-9	10,777	-0.08%
2023/12/11	10	17.76	38	17.86	17.60	-28	10,894	-0.26%
2023/12/08	32	17.80	18	17.59	17.80	14	11,010	0.13%
2023/12/07	7	17.12	6	16.88	17.15	1	11,079	0.01%
2023/12/06	16	16.98	0	0.00	16.90	16	11,840	0.14%
2023/12/05	8	17.13	27	17.01	16.90	-19	12,148	-0.16%
2023/12/04	12	17.33	18	17.30	17.20	-6	12,084	-0.05%
2023/12/01	216	18.07	213	18.09	17.95	3	11,897	0.03%	大買/大賣/
2023/11/30	4	17.75	2	17.55	17.45	2	11,403	0.02%
2023/11/29	2	17.45	3	17.55	17.60	-1	11,334	-0.01%
2023/11/28	12	17.24	10.1	17.30	17.25	1.9	11,194	0.02%
2023/11/27	15	17.59	1	17.45	17.30	14	11,000	0.13%
2023/11/24	0	0.00	40.1	17.40	17.50	-40.1	10,764	-0.37%
2023/11/22	53.1	18.41	47	18.16	17.90	6.1	10,301	0.06%
2023/11/21	40.1	18.19	123	18.13	18.05	-82.9	9,476	-0.87%	大賣/
2023/11/20	31.1	16.84	43	16.79	16.90	-11.9	8,487	-0.14%
2023/11/17	187.1	16.27	212	16.43	16.55	-24.9	8,165	-0.30%	大買/大賣/
2023/11/16	82	15.35	0	0.00	15.45	82	7,829	1.05%
2023/11/14	0	0.00	2	15.30	15.20	-2	7,864	-0.03%
2023/11/13	13	15.28	0	0.00	15.20	13	7,891	0.16%
2023/11/10	2	15.28	2	15.40	15.20	0	7,894	0.00%
2023/11/09	7	15.83	5	15.70	15.65	2	7,868	0.03%
2023/11/08	3	16.15	2	16.15	16.00	1	7,874	0.01%
2023/11/07	5	16.25	1	16.50	16.35	4	7,897	0.05%
2023/11/06	0	0.00	9	16.09	16.15	-9	7,935	-0.11%
2023/11/03	15	15.81	6	15.88	15.90	9	7,937	0.11%
2023/11/02	9	15.89	6	15.79	15.80	3	7,987	0.04%
2023/11/01	8	15.73	27	15.89	15.55	-19	8,008	-0.24%
2023/10/31	7	16.51	6	16.72	16.25	1	7,954	0.01%
2023/10/30	10	16.81	9	16.50	16.50	1	8,010	0.01%
2023/10/27	3	16.35	8	16.32	16.15	-5	7,968	-0.06%
2023/10/26	22	16.62	3	16.78	16.25	19	8,143	0.23%
2023/10/25	53	16.83	61	16.94	16.65	-8	8,187	-0.10%
2023/10/24	33	16.29	27	16.53	16.75	6	8,231	0.07%
2023/10/23	6	15.17	7	15.12	15.25	-1	9,056	-0.01%
2023/10/20	16	14.64	31	14.60	14.75	-15	9,430	-0.16%
2023/10/19	1	14.75	0	0.00	14.90	1	9,702	0.01%
2023/10/18	10	15.08	41	15.06	14.90	-31	10,122	-0.31%
2023/10/17	1	15.60	7	15.41	15.35	-6	10,918	-0.05%
2023/10/16	3	15.55	4	15.66	15.40	-1	11,423	-0.01%
2023/10/13	8	15.82	16	15.89	15.75	-8	11,534	-0.07%
2023/10/12	17	16.32	1	16.25	16.20	16	11,490	0.14%
2023/10/11	15	16.13	22	16.10	16.00	-7	11,465	-0.06%
2023/10/06	8	16.49	6	16.56	16.65	2	11,430	0.02%
2023/10/05	6	16.54	0	0.00	16.35	6	11,382	0.05%
2023/10/04	12	16.42	10	16.28	16.45	2	11,314	0.02%
2023/10/03	44	16.32	20	16.39	16.25	24	11,322	0.21%
2023/10/02	43	16.57	36	16.56	16.65	7	11,301	0.06%
2023/09/28	2	16.23	29	16.27	16.25	-27	11,102	-0.24%
2023/09/27	80	16.07	86	15.93	15.90	-6	11,050	-0.05%
2023/09/26	18	15.97	16	15.92	15.80	2	11,060	0.02%
2023/09/25	5	15.98	5	16.01	16.10	0	11,084	0.00%
2023/09/22	8	15.85	2	16.00	16.05	6	11,063	0.05%
2023/09/21	8	15.56	5	15.64	15.60	3	11,061	0.03%
2023/09/20	13	15.86	12	15.92	15.75	1	11,230	0.01%
2023/09/19	18	15.94	7	15.94	16.00	11	11,290	0.10%
2023/09/18	4	15.93	15	16.10	15.85	-11	11,475	-0.10%
2023/09/15	36	16.40	30	16.35	16.25	6	11,741	0.05%
2023/09/14	2	15.80	3	15.80	15.70	-1	11,824	-0.01%
2023/09/13	9	15.52	28	15.59	15.65	-19	11,935	-0.16%
2023/09/12	56	15.94	28	15.87	15.60	28	12,010	0.23%
2023/09/11	59	15.86	62	15.95	16.05	-3	11,731	-0.03%
2023/09/08	18	15.07	14	15.03	15.15	4	11,132	0.04%
2023/09/07	5	14.02	2	14.05	13.80	3	10,773	0.03%
2023/09/06	1	14.10	0	0.00	14.05	1	10,774	0.01%
2023/09/05	10	14.05	0	0.00	14.10	10	10,751	0.09%
2023/09/04	0	0.00	1	13.75	13.85	-1	10,729	-0.01%
2023/09/01	1	14.00	0	0.00	13.95	1	10,700	0.01%
2023/08/28	5	14.55	1	14.15	14.20	4	10,651	0.04%
2023/08/25	1	14.95	10	14.85	14.80	-9	10,599	-0.08%
2023/08/24	2	15.10	10	15.00	14.90	-8	10,582	-0.08%
2023/08/23	4	14.76	0	0.00	14.70	4	10,555	0.04%
2023/08/22	1	14.70	0	0.00	14.65	1	10,533	0.01%
2023/08/21	0	0.00	1	15.00	14.95	-1	10,502	-0.01%
2023/08/17	21	14.92	0	0.00	14.95	21	10,451	0.20%
2023/08/16	1	14.45	0	0.00	14.45	1	10,395	0.01%
2023/08/14	5	14.20	5	14.30	14.20	0	10,341	0.00%
2023/08/11	3	14.55	13	14.70	14.50	-10	10,290	-0.10%
2023/08/10	10	14.95	0	0.00	14.80	10	10,203	0.10%
2023/08/09	7	15.04	0	0.00	14.90	7	10,106	0.07%
2023/08/08	1	15.20	0	0.00	15.20	1	10,048	0.01%
2023/08/07	3	15.20	1	14.95	15.25	2	9,989	0.02%
2023/08/04	3	15.28	0	0.00	15.15	3	9,921	0.03%
2023/08/02	8.2	15.24	4	15.01	15.05	4.2	9,869	0.04%
2023/08/01	5	15.63	13	15.50	15.50	-8	9,718	-0.08%
2023/07/31	41	16.18	26	16.12	15.65	15	9,589	0.16%
2023/07/28	17	16.24	19	16.23	16.10	-2	9,302	-0.02%
2023/07/27	37.1	17.30	55	17.24	16.95	-17.9	8,969	-0.20%
2023/07/26	42.1	17.06	46	17.49	17.10	-3.9	8,348	-0.05%
2023/07/25	6	15.53	3	16.52	16.65	3	7,099	0.04%
2023/07/24	18	15.38	2	15.50	15.35	16	6,678	0.24%
2023/07/21	48	15.91	2	15.80	15.00	46	6,374	0.72%
2023/07/20	8	15.68	16	15.71	16.15	-8	5,937	-0.13%
2023/07/19	30	15.02	126.8	15.10	15.25	-96.8	5,092	-1.90%	大賣/
2023/07/18	32	14.09	22	14.04	13.90	10	4,587	0.22%
2023/07/14	15	13.55	0	0.00	13.65	15	4,502	0.33%
2023/07/13	0	0.00	7	13.69	13.70	-7	4,502	-0.16%
2023/07/12	5	13.30	2	13.25	13.25	3	4,435	0.07%
2023/07/11	0	0.00	4	13.40	13.45	-4	4,407	-0.09%
2023/07/10	8	13.70	4.5	13.63	13.55	3.5	4,412	0.08%
2023/07/07	23	14.47	6	14.30	14.30	17	4,315	0.39%
2023/07/06	2	14.73	21	14.81	14.75	-19	4,227	-0.45%
2023/07/05	2	14.93	6	14.93	14.80	-4	4,162	-0.10%
2023/07/04	8	14.61	2	14.55	14.60	6	4,074	0.15%
2023/06/30	20	14.68	1	14.65	14.70	19	3,856	0.49%
2023/06/29	0	0.00	3	14.75	14.75	-3	3,814	-0.08%
2023/06/28	16	14.69	10	14.78	14.75	6	3,729	0.16%
2023/06/27	15	14.58	15	14.85	14.85	0	3,509	0.00%
2023/06/26	43	14.97	28.5	14.74	14.45	14.5	3,315	0.44%
2023/06/21	0	0.00	1	15.00	15.20	-1	3,031	-0.03%
2023/06/20	5	15.03	22	14.93	15.05	-17	2,650	-0.64%
2023/06/19	0	0.00	1	14.85	14.55	-1	2,214	-0.05%
2023/06/16	24	13.99	5	13.95	14.25	19	1,927	0.99%
2023/06/15	3	13.53	1	13.45	13.55	2	1,636	0.12%
2023/06/14	5	13.46	1	13.95	13.90	4	1,510	0.26%
2023/06/09	0	0.00	1	12.70	12.70	-1	1,222	-0.08%
2023/06/06	0	0.00	1	12.65	12.75	-1	1,261	-0.08%
2023/05/30	0.1	12.65	0	0.00	12.50	0.1	1,478	0.01%
2023/05/24	4.1	12.50	0	0.00	12.55	4.1	1,485	0.28%
2023/05/23	1	12.40	0	0.00	12.40	1	1,482	0.07%
2023/05/19	2	12.15	0	0.00	12.15	2	1,506	0.13%
2023/05/11	0	0.00	1	12.05	11.95	-1	1,820	-0.05%
2023/05/04	1	12.80	0	0.00	12.80	1	1,879	0.05%
2023/05/02	5	12.85	0	0.00	12.85	5	1,895	0.26%
2023/04/28	1	12.70	0	0.00	12.65	1	1,895	0.05%
2023/04/20	3	13.25	0	0.00	12.85	3	1,883	0.16%
2023/04/19	0	0.00	16	13.24	13.25	-16	1,830	-0.87%
2023/04/18	4	13.05	0	0.00	13.00	4	1,753	0.23%
2023/04/14	1	12.80	0	0.00	12.80	1	1,685	0.06%
2023/04/13	0	12.90	0	0.00	12.85	0	1,668	0.00%
2023/04/06	0	12.40	0	0.00	12.25	0	1,585	0.00%
2023/03/22	0	12.85	0	0.00	12.35	0	1,622	0.00%
2023/03/21	1	12.20	2	12.25	12.30	-1	1,624	-0.06%
2023/03/16	0	0.00	1	12.20	11.95	-1	1,625	-0.06%
2023/03/10	3	12.70	2	12.70	12.60	1	1,744	0.06%
2023/03/09	2	13.15	15	13.05	12.85	-13	1,781	-0.73%
2023/03/08	1	13.00	1	12.95	13.05	0	1,785	0.00%
2023/03/07	1	13.30	0	0.00	13.15	1	1,768	0.06%
2023/02/22	5	12.65	0	0.00	12.70	5	1,630	0.31%
2023/02/21	3	12.85	1	12.85	12.85	2	1,644	0.12%
2023/02/20	2	12.80	0	0.00	12.80	2	1,653	0.12%
2023/02/16	1	12.60	2	12.68	12.75	-1	1,678	-0.06%
2023/02/15	2	12.55	0	0.00	12.55	2	1,709	0.12%
2023/02/14	22	13.12	21	12.80	12.80	1	1,711	0.06%
2023/02/13	5	12.95	7	13.01	12.90	-2	1,659	-0.12%
2023/02/10	1	12.65	1	12.80	12.70	0	1,692	0.00%
2023/02/09	1	12.30	0	0.00	12.25	1	1,856	0.05%
2023/02/08	2	12.65	0	0.00	12.45	2	1,888	0.11%
2023/02/07	0	0.00	1	12.35	12.35	-1	1,840	-0.05%
2023/02/03	0	0.00	10	12.35	12.40	-10	1,857	-0.54%
2023/02/02	1	12.35	0	0.00	12.40	1	1,855	0.05%
2023/02/01	0	0.00	29	12.05	12.05	-29	1,839	-1.58%
2023/01/30	3	11.85	1	11.65	11.85	2	1,836	0.11%
2023/01/17	2	11.65	1	11.60	11.55	1	1,838	0.05%
2023/01/12	7	12.21	1	12.30	11.95	6	1,858	0.32%
2023/01/04	1	11.80	0	0.00	11.80	1	1,958	0.05%
2022/12/23	0	0.00	1	11.60	11.80	-1	2,408	-0.04%
2022/12/21	0	0.00	2	11.70	11.70	-2	2,511	-0.08%
2022/12/20	0	0.00	2	12.00	11.70	-2	2,533	-0.08%
2022/12/16	2	12.40	0	0.00	12.30	2	2,618	0.08%
2022/12/15	0	0.00	2	12.65	12.65	-2	2,669	-0.07%
2022/12/14	2	12.60	2	12.60	12.60	0	2,686	0.00%
2022/12/13	0	0.00	1	12.65	12.50	-1	2,702	-0.04%
2022/12/12	4	12.58	0	0.00	12.50	4	2,724	0.15%
2022/12/09	0	0.00	3	12.72	12.65	-3	2,781	-0.11%
2022/12/07	0	0.00	14	12.56	12.60	-14	2,876	-0.49%
2022/12/06	3	12.92	5	12.91	12.75	-2	2,908	-0.07%
2022/12/05	2	13.25	6	13.30	13.25	-4	2,930	-0.14%
2022/12/02	1	13.35	1	13.30	13.45	0	2,986	0.00%
2022/12/01	4	13.20	1	13.35	13.15	3	3,060	0.10%
2022/11/30	2	13.00	7	12.97	13.10	-5	3,168	-0.16%
2022/11/28	1	12.95	11	12.99	12.90	-10	3,896	-0.26%
2022/11/25	10	12.80	0	0.00	12.60	10	4,134	0.24%
2022/11/23	0	0.00	1	12.65	12.65	-1	4,875	-0.02%
2022/11/22	2	12.58	0	0.00	12.50	2	5,027	0.04%
2022/11/21	6	12.76	1	12.65	12.65	5	5,308	0.09%
2022/11/18	1	12.85	0	0.00	12.80	1	6,254	0.02%
2022/11/14	0	0.00	50	12.90	12.95	-50	6,935	-0.72%
2022/11/11	1	12.80	2	12.75	12.65	-1	6,944	-0.01%
2022/11/10	0	0.00	1	12.85	12.80	-1	7,024	-0.01%
2022/11/09	1	12.95	1	13.20	12.85	0	7,213	0.00%
2022/11/08	44	13.01	15	13.11	13.00	29	7,223	0.40%
2022/11/07	2	12.43	3	12.37	12.40	-1	7,105	-0.01%
2022/11/04	3	12.10	10	12.10	12.10	-7	6,951	-0.10%
2022/11/01	0	0.00	1	11.55	11.65	-1	7,118	-0.01%
2022/10/31	1	11.45	0	0.00	11.35	1	7,177	0.01%
2022/10/28	10	11.20	1	11.20	11.20	9	7,208	0.12%
2022/10/27	22	11.45	2	11.43	11.50	20	7,263	0.28%
2022/10/24	1	11.55	1	11.40	11.40	0	7,424	0.00%
2022/10/18	2	11.90	2	11.95	11.95	0	7,725	0.00%
2022/10/17	2	11.68	7	11.65	11.90	-5	7,773	-0.06%
2022/10/14	2	11.88	2	11.98	11.90	0	7,811	0.00%
2022/10/13	0	0.00	1	11.65	11.55	-1	7,816	-0.01%
2022/10/12	1	12.30	0	0.00	12.30	1	7,818	0.01%
2022/10/11	1	12.40	18	12.41	12.40	-17	7,831	-0.22%
2022/10/07	73	12.90	51	12.95	12.95	22	7,911	0.28%
2022/10/05	0	0.00	1	12.55	12.55	-1	7,925	-0.01%
2022/10/04	8	12.96	9	12.78	12.75	-1	7,915	-0.01%
2022/10/03	0	0.00	21	12.35	12.50	-21	7,861	-0.27%
2022/09/30	2	12.13	2	12.23	12.45	0	7,877	0.00%
2022/09/29	1	12.50	1	12.50	12.40	0	7,875	0.00%
2022/09/28	0	0.00	3	12.60	12.10	-3	7,871	-0.04%
2022/09/26	0	0.00	1	12.95	12.65	-1	7,826	-0.01%
2022/09/23	1	13.90	1	13.40	13.40	0	7,802	0.00%
2022/09/22	4	13.75	8	13.73	13.95	-4	7,778	-0.05%
2022/09/21	2	13.98	2	13.80	13.80	0	7,875	0.00%
2022/09/20	1	14.00	2	14.15	14.10	-1	7,935	-0.01%
2022/09/19	0	0.00	1	13.90	13.80	-1	7,961	-0.01%
2022/09/16	8	13.97	0	0.00	13.90	8	7,956	0.10%
2022/09/15	3	14.48	16	14.67	14.30	-13	7,954	-0.16%
2022/09/14	10	14.30	6	14.20	14.30	4	7,930	0.05%
2022/09/13	3	14.62	24	14.60	14.45	-21	7,923	-0.27%
2022/09/12	27	14.62	0	0.00	14.55	27	7,918	0.34%
2022/09/08	13	14.96	7	14.98	15.00	6	7,853	0.08%
2022/09/07	28	14.51	9	14.71	14.80	19	7,843	0.24%
2022/09/06	12	14.93	14	14.99	14.60	-2	7,763	-0.03%
2022/09/05	13	15.62	6	15.41	15.30	7	7,670	0.09%
2022/09/02	26	16.26	99	16.30	15.85	-73	7,605	-0.96%
2022/09/01	12	15.88	4	15.70	15.50	8	7,048	0.11%
2022/08/31	108	15.84	20	15.93	15.90	88	6,894	1.28%	大買/
2022/08/30	17	15.25	65	15.57	16.10	-48	6,706	-0.72%
2022/08/29	25	14.66	9	14.81	14.65	16	6,612	0.24%
2022/08/26	45	15.43	67	15.75	15.40	-22	6,490	-0.34%
2022/08/25	53	15.89	27	16.21	15.70	26	6,247	0.42%
2022/08/24	17	15.45	34	15.83	15.95	-17	5,302	-0.32%
2022/08/23	0	0.00	1	14.30	14.50	-1	4,883	-0.02%
2022/08/22	18	14.66	11	14.44	14.55	7	4,877	0.14%
2022/08/19	6	14.44	0	0.00	14.40	6	4,782	0.13%
2022/08/18	1	14.35	1	14.45	14.30	0	4,992	0.00%
2022/08/17	19	14.47	8	14.49	14.40	11	5,263	0.21%
2022/08/16	10	14.28	41	14.33	14.45	-31	5,881	-0.53%
2022/08/15	3	13.90	1	13.90	13.95	2	5,949	0.03%
2022/08/12	11	13.75	3	13.77	13.75	8	6,031	0.13%
2022/08/11	24	13.95	1	13.90	13.85	23	6,206	0.37%
2022/08/10	21	14.22	2	14.30	14.20	19	6,563	0.29%
2022/08/09	3	14.05	1	14.00	14.05	2	6,499	0.03%
2022/08/08	1	14.05	4	13.95	14.05	-3	6,551	-0.05%
2022/08/05	5	13.85	9	13.89	13.70	-4	6,466	-0.06%
2022/08/04	0	0.00	5	13.11	13.20	-5	6,448	-0.08%
2022/08/03	11	13.40	13	13.43	13.35	-2	6,423	-0.03%
2022/08/02	0	0.00	3	13.30	13.50	-3	6,379	-0.05%
2022/08/01	3	13.63	24	13.65	13.65	-21	6,362	-0.33%
2022/07/29	23	13.74	24	13.66	13.65	-1	6,338	-0.02%
2022/07/28	14	13.88	7	13.91	13.90	7	6,246	0.11%
2022/07/27	0	0.00	10	13.55	13.45	-10	6,025	-0.17%
2022/07/26	1	13.15	20	13.23	13.25	-19	5,985	-0.32%
2022/07/25	0	0.00	1	13.30	13.30	-1	5,952	-0.02%
2022/07/22	1	13.15	12	13.20	13.30	-11	5,951	-0.18%
2022/07/21	2	12.88	12	12.95	13.05	-10	5,923	-0.17%
2022/07/20	4	12.81	13	12.71	12.70	-9	5,888	-0.15%
2022/07/19	4	12.80	0	12.78	12.75	4	5,909	0.07%
2022/07/18	1	12.70	7	12.59	12.75	-6	5,909	-0.10%
2022/07/15	22	12.84	21	12.65	12.65	1	5,940	0.02%
2022/07/14	0	0.00	2	12.55	12.60	-2	5,900	-0.03%
2022/07/13	2	12.33	1	12.35	12.50	1	5,936	0.02%
2022/07/12	11	12.02	0	0.00	12.05	11	6,007	0.18%
2022/07/11	2	12.55	0	0.00	12.55	2	6,104	0.03%
2022/07/08	1	12.55	2	12.63	12.70	-1	6,117	-0.02%
2022/07/07	2	12.05	1	12.35	12.40	1	6,111	0.02%
2022/07/06	2	12.30	1	12.45	12.00	1	6,129	0.02%
2022/07/05	2	12.38	2	12.25	12.35	0	6,167	0.00%
2022/07/04	3	11.83	3	12.05	11.80	0	6,134	0.00%
2022/07/01	13	12.20	4	12.20	11.85	9	6,152	0.15%
2022/06/30	3	12.58	2	12.88	12.40	1	6,143	0.02%
2022/06/29	35	13.26	46	13.00	12.95	-11	6,131	-0.18%
2022/06/28	2	13.00	1	13.00	12.85	1	5,996	0.02%
2022/06/27	5	13.05	5	12.95	13.00	0	5,971	0.00%
2022/06/24	4	12.53	2	12.60	12.50	2	5,929	0.03%
2022/06/23	26	12.48	28	12.39	12.50	-2	5,922	-0.03%
2022/06/22	13	12.28	3	12.65	12.20	10	5,890	0.17%
2022/06/21	2	12.53	3	12.27	12.60	-1	5,875	-0.02%
2022/06/20	4	12.16	2	12.58	12.00	2	5,874	0.03%
2022/06/17	31	12.51	1	12.55	12.45	30	5,839	0.51%
2022/06/16	2	13.15	3	13.17	12.75	-1	5,843	-0.02%
2022/06/15	2	12.98	3	13.05	12.95	-1	5,791	-0.02%
2022/06/14	23	12.92	2	12.95	13.00	21	5,822	0.36%
2022/06/13	2	13.30	2	13.63	13.30	0	5,787	0.00%
2022/06/10	1	13.75	1	13.85	13.75	0	5,753	0.00%
2022/06/09	7	14.15	17	14.18	14.15	-10	5,790	-0.17%
2022/06/08	7	14.09	5	14.13	13.95	2	5,874	0.03%
2022/06/07	24	14.06	18	14.10	14.00	6	5,809	0.10%
2022/06/06	1	13.65	4	13.70	13.65	-3	5,475	-0.05%
2022/06/02	3	13.60	4	13.63	13.55	-1	5,498	-0.02%
2022/06/01	5	13.61	19	13.62	13.60	-14	5,482	-0.26%
2022/05/31	7	13.66	8	13.72	13.65	-1	5,471	-0.02%
2022/05/30	31	13.86	11	13.80	13.70	20	5,433	0.37%
2022/05/27	13	13.78	14	13.76	13.60	-1	5,370	-0.02%
2022/05/26	15	13.83	13	13.77	13.80	2	5,304	0.04%
2022/05/25	82	14.08	72	13.92	13.70	10	5,066	0.20%
2022/05/24	28	14.28	102	14.29	13.50	-74	4,802	-1.54%	大賣/
2022/05/23	8	13.76	67	13.81	14.15	-59	4,071	-1.45%
2022/05/20	12	13.21	11	13.19	12.90	1	3,816	0.03%
2022/05/19	43	12.74	1	12.90	13.25	42	3,694	1.14%
2022/05/18	2	12.85	61	12.86	13.25	-59	3,523	-1.67%
2022/05/17	40	12.08	0	0.00	12.05	40	3,108	1.29%
2022/05/12	1	12.25	0	0.00	11.85	1	3,064	0.03%
2022/05/10	0	12.20	0	0.00	12.10	0	3,050	0.00%
2022/05/09	4	11.70	0	0.00	11.70	4	3,073	0.13%
2022/05/05	0	0.00	1	12.55	12.35	-1	3,126	-0.03%
2022/04/29	1	12.65	0	0.00	12.30	1	3,218	0.03%
2022/04/28	0	0.00	2	12.30	12.35	-2	3,268	-0.06%
2022/04/27	21	12.35	1	12.20	12.30	20	3,288	0.61%
2022/04/26	0	0.00	1	12.80	12.80	-1	3,294	-0.03%
2022/04/25	23	13.08	0	0.00	12.95	23	3,369	0.68%
2022/04/22	40	13.61	13	13.62	13.55	27	3,462	0.78%
2022/04/21	1	13.85	5	14.20	13.85	-4	3,518	-0.11%
2022/04/20	35	13.93	0	0.00	13.90	35	3,531	0.99%
2022/04/19	0	0.00	30	14.18	14.15	-30	3,545	-0.85%
2022/04/18	44	14.76	34	15.01	14.55	10	3,609	0.28%
2022/04/15	8	13.67	26	13.26	13.90	-18	3,442	-0.52%
2022/04/12	31	13.15	0	0.00	13.10	31	4,096	0.76%
2022/04/11	9	13.25	0	0.00	13.10	9	4,197	0.21%
2022/04/08	0	0.00	1	13.85	13.85	-1	4,390	-0.02%
2022/04/07	1	13.85	10	14.00	13.75	-9	4,870	-0.18%
2022/04/01	1	13.90	0	0.00	13.90	1	5,280	0.02%
2022/03/31	0	0.00	8	13.90	14.00	-8	5,379	-0.15%
2022/03/30	19	14.38	0	0.00	14.20	19	5,507	0.35%
2022/03/29	0	0.00	5	13.85	13.85	-5	5,581	-0.09%
2022/03/24	7	14.10	0	0.00	14.20	7	6,044	0.12%
2022/03/23	0	0.00	6	14.29	14.25	-6	6,153	-0.10%
2022/03/21	5	14.40	0	0.00	14.35	5	6,696	0.07%
2022/03/15	16	14.18	3	14.40	14.10	13	8,879	0.15%
2022/03/14	5	14.73	6	14.78	14.75	-1	9,054	-0.01%
2022/03/11	5	14.96	11	14.86	15.40	-6	8,975	-0.07%
2022/03/10	10	14.45	0	0.00	14.50	10	8,787	0.11%
2022/03/08	1	13.20	0	0.00	13.05	1	8,868	0.01%
2022/03/07	1	12.95	5	13.05	12.90	-4	8,818	-0.05%
2022/03/04	5	13.50	4	13.40	13.35	1	8,796	0.01%
2022/03/03	3	13.60	3	13.65	13.60	0	8,805	0.00%
2022/02/25	1	13.40	2	13.25	13.45	-1	8,895	-0.01%
2022/02/24	0	0.00	3	13.85	13.40	-3	8,876	-0.03%
2022/02/23	1	13.90	9	13.99	14.00	-8	8,831	-0.09%
2022/02/21	0	0.00	1	14.30	14.35	-1	8,801	-0.01%
2022/02/18	0	0.00	1	14.35	14.40	-1	8,798	-0.01%
2022/02/17	3	14.70	44	14.58	14.45	-41	8,778	-0.47%
2022/02/16	16	14.70	0	0.00	14.70	16	8,769	0.18%
2022/02/15	4	14.70	0	0.00	14.45	4	8,745	0.05%
2022/02/14	40	14.10	0	0.00	14.10	40	8,749	0.46%
2022/02/10	0	0.00	43	15.20	14.80	-43	8,718	-0.49%
2022/02/08	4	14.55	0	0.00	14.50	4	8,653	0.05%
2022/01/26	1	14.25	0	0.00	14.15	1	8,577	0.01%
2022/01/25	0	0.00	1	14.10	14.10	-1	8,564	-0.01%
2022/01/24	3	14.53	0	0.00	14.50	3	8,529	0.04%
2022/01/21	2	14.50	0	0.00	14.55	2	8,479	0.02%
2022/01/19	0	0.00	7	15.06	15.25	-7	8,418	-0.08%
2022/01/18	4	15.56	2	15.50	15.40	2	8,385	0.02%
2022/01/17	5	15.58	2	15.35	16.15	3	8,281	0.04%
2022/01/14	0	0.00	13	14.58	14.80	-13	8,150	-0.16%
2022/01/13	4	15.40	2	15.13	15.15	2	8,044	0.02%
2022/01/12	1	15.85	21	15.45	15.50	-20	7,967	-0.25%
2022/01/11	5	15.64	70	15.60	15.40	-65	7,881	-0.82%
2022/01/10	13	16.11	2	15.75	16.20	11	7,734	0.14%
2022/01/07	15	17.26	305	16.67	16.60	-290	7,596	-3.82%	大賣/鉅額交易
2022/01/06	11	18.27	28	18.21	18.05	-17	7,325	-0.23%
2022/01/05	54	19.32	24	19.99	18.95	30	7,129	0.42%
2022/01/04	27	18.49	2	18.75	18.90	25	6,818	0.37%
2022/01/03	98	19.20	21	19.37	18.85	77	6,724	1.15%
2021/12/30	75	19.52	33	20.63	20.30	42	6,467	0.65%
2021/12/29	14	20.08	47	20.13	20.40	-33	5,980	-0.55%
2021/12/28	37	18.83	50	18.87	19.30	-13	5,674	-0.23%
2021/12/27	6	19.70	34	19.96	19.70	-28	5,504	-0.51%
2021/12/24	79	19.58	17	19.75	19.70	62	5,393	1.15%
2021/12/23	72	19.03	22	19.34	19.25	50	5,230	0.96%
2021/12/22	2	18.95	23	19.25	19.15	-21	5,115	-0.41%
2021/12/21	64	17.57	4	18.43	18.60	60	4,899	1.22%
2021/12/20	65	17.80	19	17.99	17.70	46	4,779	0.96%
2021/12/17	19	18.59	8	18.98	18.30	11	4,599	0.24%
2021/12/16	99	18.71	8	18.77	18.80	91	4,456	2.04%
2021/12/15	42	18.90	125	18.97	19.10	-83	4,262	-1.95%	大賣/
2021/12/14	132	19.20	206	19.69	20.20	-74	3,860	-1.92%	大買/大賣/
2021/12/13	2	18.60	10	18.60	18.60	-8	2,868	-0.28%
2021/12/10	101	16.72	97	16.53	16.95	4	2,728	0.15%	大買/
2021/12/09	156	15.01	59.2	14.77	15.45	96.8	2,147	4.51%	大買/
2021/12/08	48	13.77	3	13.83	14.05	45	1,511	2.98%
2021/12/06	4	12.60	0	0.00	12.70	4	1,259	0.32%
2021/12/03	0	0.00	20	12.65	12.65	-20	1,244	-1.61%
2021/12/02	20	12.55	1	13.00	13.00	19	1,187	1.60%
2021/12/01	1	12.40	0	0.00	12.30	1	1,074	0.09%
2021/11/29	10	12.25	3	12.05	11.90	7	1,054	0.66%
2021/11/26	4	12.58	0	0.00	12.30	4	1,030	0.39%
2021/11/25	3	12.80	1	12.70	12.85	2	982	0.20%
2021/11/19	0	0.00	3	12.25	12.25	-3	878	-0.34%
2021/11/18	0	0.00	5	12.20	12.25	-5	871	-0.57%
2021/11/17	6	12.22	5	12.15	12.30	1	863	0.12%
2021/11/16	15	12.20	0	0.00	12.20	15	855	1.75%
2021/11/15	0	0.00	1	12.20	12.20	-1	852	-0.12%
2021/11/10	1	12.00	0	0.00	12.05	1	812	0.12%
2021/11/09	5	12.00	0	0.00	12.05	5	820	0.61%
2021/11/05	0	0.00	10	12.00	12.00	-10	827	-1.21%
2021/11/03	10	12.00	1	12.00	11.95	9	815	1.10%
2021/11/01	9	11.80	0	0.00	12.10	9	795	1.13%
2021/10/29	0	0.00	0	11.80	11.80	0	788	0.00%
2021/10/28	1	11.80	2	11.80	11.80	-1	786	-0.13%
2021/10/27	12	11.96	9	11.88	12.00	3	770	0.39%
2021/10/26	2	11.45	0	0.00	11.40	2	740	0.27%
2021/10/19	0	0.00	1	11.40	11.40	-1	788	-0.13%
2021/10/13	5	11.40	0	0.00	11.45	5	832	0.60%
2021/10/08	0	0.00	2	11.40	11.40	-2	809	-0.25%
2021/10/06	1	10.50	0	0.00	10.40	1	802	0.12%
2021/09/30	0	0.00	0	10.90	10.85	0	862	0.00%
2021/09/13	1	10.70	0	0.00	10.60	1	982	0.10%
2021/09/10	2	10.50	0	0.00	10.60	2	1,009	0.20%
2021/09/07	0	10.85	0	0.00	10.40	0	1,037	0.00%
2021/09/06	0	0.00	0	10.55	10.45	0	1,050	0.00%
2021/09/01	0	0.00	1	10.65	10.70	-1	1,095	-0.09%
2021/08/26	0	0.00	12	10.52	10.50	-12	1,161	-1.03%
2021/08/24	10	10.45	0	0.00	10.50	10	1,220	0.82%
2021/08/17	1	10.50	0	0.00	10.40	1	1,506	0.07%
2021/08/16	1	10.90	0	0.00	10.65	1	1,518	0.07%
2021/08/09	0	0.00	1	11.75	11.75	-1	1,629	-0.06%
2021/08/06	0	0.00	4	11.85	11.85	-4	1,711	-0.23%
2021/08/04	5	11.90	0	0.00	11.90	5	1,872	0.27%
2021/07/30	0	11.95	0	0.00	11.80	0	2,061	0.00%
2021/07/26	0	12.45	0	0.00	12.25	0	2,252	0.00%
2021/07/23	0	11.98	0	0.00	11.95	0	2,278	0.00%
2021/07/22	1	11.80	0	0.00	11.75	1	2,326	0.04%
2021/07/19	0	0.00	6	12.06	12.05	-6	2,455	-0.24%
2021/07/16	3	12.10	0	0.00	12.05	3	2,549	0.12%
2021/07/15	0	0.00	1	12.10	12.15	-1	2,607	-0.04%
2021/07/12	0	0.00	5	12.35	12.55	-5	2,946	-0.17%
2021/07/09	0	0.00	4	11.96	11.95	-4	2,926	-0.14%
2021/07/08	0	0.00	3	12.25	12.10	-3	3,033	-0.10%
2021/07/05	0	0.00	2	12.15	12.15	-2	3,328	-0.06%
2021/07/01	0	0.00	5	12.00	12.00	-5	3,641	-0.14%
2021/06/30	0	0.00	5	12.00	12.20	-5	3,673	-0.14%
2021/06/29	0	0.00	9	12.08	11.90	-9	3,720	-0.24%
2021/06/28	1	12.20	1	12.20	12.10	0	3,739	0.00%
2021/06/23	5	12.30	1	12.25	12.25	4	4,054	0.10%
2021/06/18	0	0.00	3	12.80	12.75	-3	4,421	-0.07%
2021/06/17	0	0.00	14	12.84	12.85	-14	4,820	-0.29%
2021/06/11	2	13.00	2	12.90	12.95	0	5,117	0.00%
2021/06/09	2	12.90	1	13.05	12.80	1	5,114	0.02%
2021/06/04	5	13.00	0	0.00	12.90	5	5,102	0.10%
2021/06/02	0	0.00	1	12.95	13.00	-1	5,089	-0.02%
2021/06/01	0	0.00	50	12.97	13.20	-50	5,080	-0.98%
2021/05/31	0	0.00	2	12.90	12.90	-2	5,058	-0.04%
2021/05/28	3	13.15	0	0.00	13.15	3	5,020	0.06%
2021/05/27	60	13.20	14	13.09	12.90	46	4,992	0.92%
2021/05/26	12	13.15	4	13.30	13.25	8	4,940	0.16%
2021/05/25	0	0.00	1	12.20	12.25	-1	4,848	-0.02%
2021/05/21	5	11.70	0	0.00	11.70	5	4,853	0.10%
2021/05/19	0	0.00	1	11.50	11.70	-1	4,880	-0.02%
2021/05/18	0	0.00	1	11.00	11.85	-1	4,881	-0.02%
2021/05/17	1	10.85	2	11.00	10.80	-1	4,852	-0.02%
2021/05/14	4	12.51	2	12.70	11.90	2	4,802	0.04%
2021/05/12	0	0.00	29	11.89	11.80	-29	4,666	-0.62%
2021/05/10	0	0.00	1	14.05	14.05	-1	4,508	-0.02%
2021/05/07	0	0.00	6	13.40	13.45	-6	4,449	-0.13%
2021/05/04	3	13.05	0	0.00	12.75	3	4,451	0.07%
2021/04/29	0	0.00	4	14.38	14.25	-4	4,354	-0.09%
2021/04/28	6	14.37	0	0.00	14.45	6	4,328	0.14%
2021/04/22	1	14.60	10	14.40	14.00	-9	4,220	-0.21%
2021/04/21	10	14.60	0	0.00	14.55	10	4,150	0.24%
2021/04/20	2	14.75	7	14.69	14.85	-5	4,164	-0.12%
2021/04/19	13	15.16	8	15.17	15.10	5	4,136	0.12%
2021/04/16	10	14.13	4	14.20	14.35	6	3,937	0.15%
2021/04/15	0	0.00	1	14.05	14.05	-1	3,908	-0.03%
2021/04/14	15	13.50	5	14.10	14.00	10	3,919	0.26%
2021/04/13	0	14.75	7	14.06	14.15	-7	3,905	-0.18%
2021/04/12	9	14.48	24	14.20	14.70	-15	3,861	-0.39%
2021/04/09	6	14.11	0	0.00	14.15	6	3,825	0.16%
2021/04/08	5	14.52	6	14.75	14.40	-1	3,830	-0.03%
2021/04/07	21	14.44	0	0.00	14.75	21	3,766	0.56%
2021/04/01	11	13.69	11	13.60	13.60	0	4,140	0.00%
2021/03/31	3	13.85	1	13.80	13.80	2	4,304	0.05%
2021/03/30	9	13.72	8	13.95	13.80	1	4,279	0.02%
2021/03/29	6	14.12	11	14.05	13.90	-5	4,259	-0.12%
2021/03/26	9	13.32	0	0.00	13.95	9	4,131	0.22%
2021/03/23	5	13.64	24	13.57	13.10	-19	4,180	-0.45%
2021/03/22	26	14.03	54	14.07	14.10	-28	3,908	-0.72%
2021/03/19	0	0.00	5	12.55	12.85	-5	3,546	-0.14%
2021/03/18	12	12.38	0	12.20	12.30	12	3,497	0.34%
2021/03/17	0	0.00	2	12.35	12.50	-2	3,543	-0.06%
2021/03/12	1	11.45	0	0.00	11.45	1	4,020	0.02%
2021/03/09	1	11.30	0	0.00	11.35	1	4,100	0.02%
2021/03/05	1	11.60	0	0.00	11.65	1	4,232	0.02%
2021/02/26	2	11.80	0	0.00	11.85	2	4,289	0.05%
2021/02/25	1	11.95	20	11.95	12.00	-19	4,293	-0.44%
2021/02/24	3	12.13	0	0.00	11.90	3	4,303	0.07%
2021/02/23	1	12.15	0	0.00	12.15	1	4,297	0.02%
2021/02/19	4	11.80	4	11.75	11.95	0	4,272	0.00%
2021/02/18	20	11.79	8	11.75	11.85	12	4,262	0.28%
2021/02/17	1	11.20	0	0.00	11.25	1	4,249	0.02%
2021/02/05	1	11.35	0	0.00	11.35	1	4,270	0.02%
2021/02/03	11	11.55	0	0.00	11.50	11	4,258	0.26%
2021/02/01	0	0.00	15	11.25	11.25	-15	4,234	-0.35%
2021/01/27	0	0.00	1	11.65	11.80	-1	4,178	-0.02%
2021/01/26	17	11.88	0	0.00	11.80	17	4,159	0.41%
2021/01/21	3	11.08	0	0.00	11.25	3	4,036	0.07%
2021/01/20	0	0.00	1	11.70	11.05	-1	4,009	-0.02%
2021/01/19	2	11.75	0	0.00	11.85	2	3,966	0.05%
2021/01/13	1	12.75	20	12.94	12.70	-19	3,945	-0.48%
2021/01/12	20	12.63	1	12.30	12.65	19	3,857	0.49%
2021/01/07	0	0.00	2	12.05	12.05	-2	3,730	-0.05%
2021/01/05	0	0.00	5	12.95	12.65	-5	3,585	-0.14%
2021/01/04	0	0.00	2	13.10	13.10	-2	3,512	-0.06%
2020/12/31	1	13.25	5	13.15	13.20	-4	3,432	-0.12%
2020/12/30	0	0.00	26	13.04	12.90	-26	3,356	-0.77%
2020/12/29	12	13.36	23	13.21	13.20	-11	3,275	-0.34%
2020/12/28	19	13.22	56	13.06	13.55	-37	3,069	-1.21%
2020/12/25	25	12.35	8	12.31	12.35	17	2,664	0.64%
2020/12/24	3	11.25	0	0.00	11.25	3	2,433	0.12%
2020/12/23	5	11.15	0	0.00	11.20	5	2,415	0.21%
2020/12/22	4	11.55	0	0.00	11.25	4	2,390	0.17%
2020/12/21	0	0.00	12	11.95	11.95	-12	2,337	-0.51%
2020/12/18	12	11.90	14	11.90	11.85	-2	2,268	-0.09%
2020/12/17	0	0.00	3	11.35	11.70	-3	2,167	-0.14%
2020/12/15	0	0.00	4	11.50	11.20	-4	2,116	-0.19%
2020/12/11	1	11.25	1	12.00	11.40	0	2,005	0.00%
2020/12/10	25	11.47	39	11.81	12.00	-14	1,874	-0.75%
2020/12/09	83	11.48	21	10.88	11.85	62	1,612	3.85%
2020/12/08	4	10.69	0	0.00	10.80	4	1,382	0.29%
2020/12/03	0	0.00	47	10.14	9.95	-47	1,269	-3.70%
2020/12/02	55	10.01	15	10.20	10.20	40	1,232	3.25%
2020/11/27	15	9.64	0	0.00	9.64	15	1,048	1.43%
2020/11/25	0	0.00	60	9.42	9.45	-60	1,009	-5.94%
2020/11/16	0	0.00	1	9.16	9.12	-1	922	-0.11%
2020/11/13	61	9.35	0	0.00	9.35	61	927	6.58%
2020/11/12	0	0.00	2	9.07	9.06	-2	962	-0.21%
2020/11/06	0	0.00	7	8.89	8.99	-7	1,021	-0.69%
2020/10/23	0	0.00	2	9.21	9.15	-2	1,137	-0.18%
2020/10/20	0	0.00	2	8.79	8.79	-2	1,073	-0.19%
2020/10/14	1	8.91	0	0.00	8.91	1	1,086	0.09%
2020/10/13	5	8.85	2	8.85	8.96	3	1,098	0.27%
2020/09/29	1	9.06	0	0.00	8.97	1	1,166	0.09%
2020/09/24	0	0.00	9	9.10	9.10	-9	1,205	-0.75%
2020/09/23	1	9.22	9	9.35	9.21	-8	1,223	-0.65%
2020/09/22	1	9.35	0	0.00	9.34	1	1,302	0.08%
2020/09/16	0	0.00	3	9.22	9.22	-3	1,381	-0.22%
2020/09/11	11	9.20	0	0.00	9.19	11	1,390	0.79%
2020/09/10	1	9.48	1	9.60	9.47	0	1,360	0.00%
2020/09/09	0	0.00	2	9.50	9.52	-2	1,357	-0.15%
2020/09/08	1	9.51	0	0.00	9.43	1	1,351	0.07%
2020/09/04	2	9.21	10	9.15	9.27	-8	1,327	-0.60%
2020/09/02	0	0.00	6	9.33	9.31	-6	1,320	-0.45%
2020/08/28	0	0.00	5	9.18	9.21	-5	1,413	-0.35%
2020/08/27	3	9.22	0	0.00	9.26	3	1,412	0.21%
2020/08/25	2	9.20	0	0.00	9.19	2	1,410	0.14%
2020/08/19	2	9.50	0	0.00	9.44	2	1,387	0.14%
2020/08/18	0	0.00	5	9.50	9.72	-5	1,366	-0.37%
2020/08/17	5	9.28	0	0.00	9.50	5	1,294	0.39%
2020/08/14	2	9.11	0	0.00	9.15	2	1,249	0.16%
2020/08/13	1	9.04	0	0.00	9.04	1	1,253	0.08%
2020/08/10	1	9.20	0	0.00	9.23	1	1,289	0.08%
2020/08/05	0	0.00	1	9.34	9.30	-1	1,306	-0.08%
2020/08/04	0	0.00	1	9.32	9.29	-1	1,313	-0.08%
2020/07/31	1	9.51	3	9.48	9.48	-2	1,310	-0.15%
2020/07/30	4	9.65	0	0.00	9.65	4	1,308	0.31%
2020/07/29	2	9.07	0	0.00	9.60	2	1,267	0.16%
2020/07/27	0	0.00	17	9.20	9.17	-17	1,267	-1.34%
2020/07/21	0	0.00	2	9.56	9.48	-2	1,322	-0.15%
2020/07/17	0	0.00	2	9.67	9.34	-2	1,331	-0.15%
2020/07/16	2	9.70	0	0.00	9.63	2	1,338	0.15%
2020/07/15	1	9.71	0	0.00	9.61	1	1,353	0.07%
2020/07/08	0	0.00	3	10.15	10.20	-3	1,483	-0.20%
2020/07/06	0	0.00	6	10.35	10.15	-6	1,459	-0.41%
2020/07/02	1	10.05	4	10.15	10.15	-3	1,448	-0.21%
2020/07/01	9	10.43	10	10.40	10.40	-1	1,421	-0.07%
2020/06/30	20	10.05	0	0.00	9.90	20	1,334	1.50%
2020/06/29	0	0.00	3	9.36	10.05	-3	1,280	-0.23%
2020/06/24	3	9.18	0	0.00	9.17	3	1,225	0.24%
2020/06/22	1	9.25	0	0.00	9.26	1	1,236	0.08%
2020/06/16	1	9.18	2	9.30	9.23	-1	1,262	-0.08%
2020/06/09	2	9.99	1	9.98	9.93	1	1,380	0.07%
2020/06/05	4	10.36	0	0.00	10.25	4	1,390	0.29%
2020/06/02	0	0.00	1	9.54	9.54	-1	1,361	-0.07%
2020/05/27	0	0.00	2	9.68	9.57	-2	1,385	-0.14%
2020/05/21	3	9.89	0	0.00	9.90	3	1,408	0.21%
2020/05/12	0	0.00	5	9.83	9.88	-5	1,359	-0.37%
2020/05/11	0	0.00	12	9.78	9.90	-12	1,359	-0.88%
2020/05/06	3	9.88	0	0.00	9.83	3	1,390	0.22%
2020/05/04	2	9.90	0	0.00	9.90	2	1,394	0.14%
2020/04/30	8	10.40	0	0.00	10.15	8	1,400	0.57%
2020/04/29	0	0.00	11	10.06	10.40	-11	1,407	-0.78%
2020/04/28	6	9.72	1	9.70	9.72	5	1,366	0.37%
2020/04/23	0	0.00	1	9.65	9.64	-1	1,549	-0.06%
2020/04/22	1	9.70	0	0.00	9.75	1	1,576	0.06%
2020/04/17	12	9.84	3	9.87	9.81	9	1,546	0.58%
2020/04/16	2	8.79	0	0.00	9.86	2	1,494	0.13%
2020/04/15	0	0.00	1	8.24	8.97	-1	1,432	-0.07%
2020/04/14	0	0.00	1	8.16	8.16	-1	1,411	-0.07%
2020/04/09	0	0.00	2	8.13	8.20	-2	1,432	-0.14%
2020/03/30	2	7.21	0	0.00	7.20	2	1,424	0.14%
2020/03/25	1	7.05	0	0.00	7.02	1	1,413	0.07%
2020/03/23	0	0.00	4	6.14	6.40	-4	1,408	-0.28%
2020/03/20	5	6.59	0	0.00	6.72	5	1,406	0.36%
2020/03/18	1	6.63	0	0.00	6.75	1	1,368	0.07%
2020/03/13	4	7.31	0	0.00	7.55	4	1,343	0.30%
2020/03/12	0	0.00	2	8.30	8.12	-2	1,300	-0.15%
2020/03/11	2	9.10	1	8.90	8.90	1	1,281	0.08%
2020/03/10	0	0.00	19	8.93	9.11	-19	1,275	-1.49%
2020/03/04	1	9.97	0	0.00	9.94	1	1,300	0.08%
2020/02/26	0	0.00	2	10.33	10.35	-2	1,544	-0.13%
2020/02/19	0	0.00	1	10.80	10.80	-1	1,539	-0.06%
2020/02/17	2	10.85	0	0.00	10.85	2	1,550	0.13%
2020/02/14	2	11.05	0	0.00	10.90	2	1,549	0.13%
2020/02/06	2	10.70	0	0.00	10.80	2	1,710	0.12%
2020/02/03	5	10.16	3	10.25	10.30	2	1,687	0.12%
2020/01/31	2	11.20	0	0.00	11.25	2	1,657	0.12%
2020/01/30	4	11.23	10	11.15	11.40	-6	1,648	-0.36%
2020/01/17	22	12.78	1	12.75	12.65	21	1,584	1.33%
2020/01/10	1	12.30	0	0.00	12.30	1	1,466	0.07%
2020/01/07	0	0.00	5	12.05	11.95	-5	1,468	-0.34%
2019/12/27	3	12.45	0	0.00	12.45	3	1,685	0.18%
2019/12/24	0	0.00	1	12.30	12.25	-1	1,668	-0.06%
2019/12/16	0	0.00	2	12.20	12.20	-2	1,675	-0.12%
2019/12/12	2	12.20	0	0.00	12.10	2	1,657	0.12%
2019/12/11	0	0.00	3	12.17	12.15	-3	1,650	-0.18%
2019/12/06	1	12.55	0	0.00	12.40	1	1,629	0.06%
2019/12/02	3	12.40	0	0.00	12.80	3	1,687	0.18%
2019/11/28	10	12.69	5	12.60	12.60	5	1,649	0.30%
2019/11/27	7	12.91	0	0.00	12.85	7	1,610	0.43%
2019/11/26	10	12.40	0	0.00	12.35	10	1,508	0.66%
2019/11/25	1	12.30	5	12.60	12.65	-4	1,444	-0.28%
2019/11/18	0	0.00	10	12.00	11.95	-10	1,373	-0.73%
2019/11/14	2	11.90	0	0.00	11.85	2	1,374	0.15%
2019/11/13	3	12.00	0	0.00	12.00	3	1,365	0.22%
2019/11/12	0	0.00	5	12.00	12.05	-5	1,365	-0.37%
2019/11/11	0	0.00	10	11.95	11.95	-10	1,365	-0.73%
2019/11/07	5	12.45	1	12.55	12.45	4	1,342	0.30%
2019/11/06	1	12.95	10	13.00	13.00	-9	1,290	-0.70%
2019/11/05	0	0.00	1	12.05	11.95	-1	1,154	-0.09%
2019/10/31	7	11.90	0	0.00	11.80	7	1,195	0.59%
2019/10/28	1	12.05	0	0.00	11.95	1	1,233	0.08%
2019/10/25	2	12.00	0	0.00	12.00	2	1,266	0.16%
2019/10/23	5	12.24	0	0.00	12.25	5	1,341	0.37%
2019/10/21	0	0.00	49	12.39	12.40	-49	1,740	-2.82%
2019/10/17	2	12.20	0	0.00	12.30	2	1,732	0.12%
2019/10/16	11	12.40	0	0.00	12.20	11	1,738	0.63%
2019/10/15	2	12.60	0	0.00	12.30	2	1,736	0.12%
2019/10/09	11	12.58	1	12.50	12.80	10	1,682	0.59%
2019/10/08	2	11.55	20	11.88	12.15	-18	1,540	-1.17%
2019/10/04	10	11.60	0	0.00	11.65	10	1,529	0.65%
2019/10/03	10	11.55	10	11.65	11.65	0	1,535	0.00%
2019/10/01	0	0.00	4	11.75	11.70	-4	1,554	-0.26%
2019/09/18	0	0.00	1	12.05	12.25	-1	1,560	-0.06%
2019/09/17	0	0.00	13	12.15	12.05	-13	1,563	-0.83%
2019/09/16	1	12.30	0	0.00	12.15	1	1,562	0.06%
2019/09/12	0	0.00	2	12.50	12.45	-2	1,566	-0.13%
2019/09/10	5	12.45	0	0.00	12.40	5	1,563	0.32%
2019/09/09	0	0.00	1	12.50	12.50	-1	1,557	-0.06%
2019/09/06	1	12.50	0	0.00	12.40	1	1,560	0.06%
2019/09/05	2	12.53	0	0.00	12.50	2	1,568	0.13%
2019/09/04	1	12.35	4	12.46	12.70	-3	1,545	-0.19%
2019/09/03	1	11.90	0	0.00	12.00	1	1,499	0.07%
2019/09/02	0	0.00	1	12.15	12.15	-1	1,503	-0.07%
2019/08/28	1	11.75	0	0.00	11.70	1	1,509	0.07%
2019/08/20	3	11.97	0	0.00	12.00	3	1,688	0.18%
2019/08/19	0	0.00	2	12.10	12.20	-2	1,682	-0.12%
2019/08/16	2	11.60	0	0.00	11.80	2	1,676	0.12%
2019/08/14	0	0.00	1	11.75	11.75	-1	1,674	-0.06%
2019/08/12	1	11.80	0	0.00	11.90	1	1,679	0.06%
2019/08/08	0	0.00	7	11.76	11.80	-7	1,667	-0.42%
2019/08/05	10	11.90	0	0.00	11.80	10	1,656	0.60%
2019/08/02	1	12.05	3	12.45	12.15	-2	1,649	-0.12%
2019/07/31	2	12.55	4	12.68	12.65	-2	1,641	-0.12%
2019/07/30	1	12.80	0	0.00	12.45	1	1,631	0.06%
2019/07/29	1	13.00	13	13.03	12.85	-12	1,608	-0.75%
2019/07/26	0	0.00	5	13.17	13.15	-5	1,571	-0.32%
2019/07/25	1	13.05	4	13.15	13.15	-3	1,544	-0.19%
2019/07/24	15	13.61	2	13.58	13.60	13	1,482	0.88%
2019/07/23	1	12.65	23	12.93	13.20	-22	1,278	-1.72%
2019/07/22	0	0.00	2	12.05	12.00	-2	1,098	-0.18%
2019/07/18	1	11.90	0	0.00	11.85	1	1,116	0.09%
2019/07/17	1	12.05	0	0.00	12.10	1	1,109	0.09%
2019/07/16	1	12.35	0	0.00	12.30	1	1,106	0.09%
2019/07/15	0	0.00	1	12.15	12.20	-1	1,094	-0.09%
2019/07/08	0	0.00	1	12.10	12.05	-1	1,135	-0.09%
2019/07/05	0	0.00	1	12.15	12.20	-1	1,196	-0.08%
2019/07/04	1	11.90	0	0.00	12.00	1	1,197	0.08%
2019/07/02	0	0.00	5	11.92	11.95	-5	1,284	-0.39%
2019/07/01	0	0.00	25	12.00	11.85	-25	1,302	-1.92%
2019/06/28	1	11.90	1	12.05	11.90	0	1,322	0.00%
2019/06/27	0	0.00	3	11.78	11.90	-3	1,395	-0.21%
2019/06/26	0	0.00	1	11.60	11.50	-1	1,403	-0.07%
2019/06/24	0	0.00	3	11.95	11.85	-3	1,435	-0.21%
2019/06/21	3	11.93	0	0.00	11.85	3	1,525	0.20%
2019/06/20	0	0.00	21	12.00	11.90	-21	1,589	-1.32%
2019/06/19	10	11.85	0	0.00	11.85	10	1,656	0.60%
2019/06/18	1	11.90	0	0.00	11.85	1	1,683	0.06%
2019/06/14	1	12.05	2	12.20	12.00	-1	1,896	-0.05%
2019/06/13	1	11.65	2	11.85	12.20	-1	1,915	-0.05%
2019/06/12	1	11.80	1	11.95	11.85	0	1,954	0.00%
2019/06/10	1	12.15	1	12.35	12.15	0	2,212	0.00%
2019/06/06	2	11.98	0	0.00	11.95	2	2,302	0.09%
2019/06/03	8	12.10	4	12.20	12.25	4	2,389	0.17%
2019/05/31	11	12.76	2	12.55	12.50	9	2,381	0.38%
2019/05/30	0	0.00	5	11.94	11.80	-5	2,339	-0.21%
2019/05/29	5	11.96	0	0.00	12.10	5	2,382	0.21%
2019/05/17	3	10.97	10	10.85	10.85	-7	3,348	-0.21%
2019/05/13	0	0.00	3	11.30	11.30	-3	4,400	-0.07%
2019/05/03	1	12.05	0	0.00	12.00	1	4,511	0.02%
2019/05/02	1	12.10	0	0.00	12.10	1	4,588	0.02%
2019/04/30	2	11.90	0	0.00	11.95	2	4,589	0.04%
2019/04/29	0	0.00	1	11.80	11.75	-1	4,624	-0.02%
2019/04/26	0	0.00	1	12.10	12.05	-1	4,618	-0.02%
2019/04/24	1	12.55	0	0.00	12.50	1	4,648	0.02%
2019/04/22	1	12.95	2	12.95	12.90	-1	4,647	-0.02%
2019/04/18	1	13.05	0	0.00	12.90	1	4,800	0.02%
2019/04/17	1	13.25	3	13.35	13.20	-2	4,889	-0.04%
2019/04/12	0	0.00	2	13.05	13.00	-2	4,927	-0.04%
2019/04/09	0	0.00	1	13.65	13.60	-1	4,917	-0.02%
2019/04/02	6	13.56	0	0.00	13.35	6	4,895	0.12%
2019/04/01	0	0.00	1	13.60	13.55	-1	4,882	-0.02%
2019/03/28	1	13.25	0	0.00	13.15	1	4,824	0.02%
2019/03/26	0	0.00	1	13.20	13.45	-1	4,811	-0.02%
2019/03/19	0	0.00	1	13.85	13.70	-1	4,517	-0.02%
2019/03/18	1	13.85	11	13.71	13.65	-10	4,521	-0.22%
2019/03/15	0	0.00	2	13.78	13.75	-2	4,508	-0.04%
2019/03/14	1	13.45	1	13.55	13.55	0	4,478	0.00%
2019/03/13	4	13.70	1	13.95	13.55	3	4,484	0.07%
2019/03/12	0	0.00	1	13.80	13.85	-1	4,278	-0.02%
2019/03/11	11	13.46	0	0.00	13.50	11	4,215	0.26%
2019/03/08	0	0.00	1	13.35	13.35	-1	4,270	-0.02%
2019/03/06	0	0.00	10	13.63	13.50	-10	4,560	-0.22%
2019/03/04	10	13.70	0	0.00	13.75	10	4,615	0.22%
2019/02/27	1	13.65	5	13.40	13.40	-4	4,559	-0.09%
2019/02/26	0	0.00	1	13.95	13.60	-1	4,549	-0.02%
2019/02/25	1	13.75	1	13.70	13.75	0	4,624	0.00%
2019/02/22	1	14.00	36	13.91	13.90	-35	4,631	-0.76%
2019/02/21	48	14.36	5	14.25	14.20	43	4,791	0.90%
2019/02/20	1	13.30	7	13.65	13.80	-6	4,419	-0.14%
2019/02/19	1	13.30	6	13.49	13.40	-5	4,383	-0.11%
2019/02/18	0	0.00	1	13.55	13.30	-1	4,282	-0.02%
2019/02/15	14	13.25	2	13.48	13.50	12	4,257	0.28%
2019/02/14	13	12.86	19	13.17	13.30	-6	3,899	-0.15%
2019/02/13	1	11.90	4	11.98	12.10	-3	3,326	-0.09%
2019/02/12	2	11.80	1	11.85	11.85	1	3,301	0.03%
2019/02/11	2	11.70	2	11.83	11.60	0	3,355	0.00%
2019/01/29	1	11.60	0	0.00	11.65	1	3,475	0.03%
2019/01/28	1	11.90	0	0.00	12.00	1	3,462	0.03%
2019/01/25	1	12.00	0	0.00	11.95	1	3,530	0.03%
2019/01/24	0	0.00	1	12.05	11.95	-1	3,561	-0.03%
2019/01/23	0	0.00	4	11.90	11.95	-4	3,627	-0.11%
2019/01/21	0	0.00	4	12.05	12.00	-4	3,609	-0.11%
2019/01/17	1	12.00	1	12.00	11.75	0	3,718	0.00%
2019/01/16	1	12.20	1	12.30	11.95	0	3,757	0.00%
2019/01/15	1	12.00	0	0.00	12.00	1	3,741	0.03%
2019/01/11	10	12.15	0	0.00	11.85	10	3,767	0.27%
2019/01/10	5	12.10	0	0.00	12.15	5	3,805	0.13%
2019/01/09	5	12.35	81	12.10	12.10	-76	3,700	-2.05%
2019/01/08	0	0.00	3	11.77	11.95	-3	3,617	-0.08%
2019/01/07	0	0.00	1	11.55	11.45	-1	3,607	-0.03%
2019/01/04	0	0.00	2	11.20	11.20	-2	3,657	-0.05%
2019/01/02	0	0.00	2	11.43	11.40	-2	3,756	-0.05%
2018/12/27	1	11.20	1	11.15	11.15	0	3,805	0.00%
2018/12/25	0	0.00	2	11.20	11.15	-2	3,873	-0.05%
2018/12/24	0	0.00	3	11.13	11.25	-3	3,960	-0.08%
2018/12/20	0	0.00	1	11.40	11.15	-1	4,676	-0.02%
2018/12/19	1	11.45	0	0.00	11.45	1	4,823	0.02%
2018/12/18	0	0.00	1	11.55	11.45	-1	4,927	-0.02%
2018/12/17	1	11.65	1	11.70	11.65	0	4,962	0.00%
2018/12/14	1	11.75	0	0.00	11.70	1	4,984	0.02%
2018/12/13	2	12.00	1	12.00	11.90	1	4,992	0.02%
2018/12/11	2	11.60	0	0.00	11.50	2	4,952	0.04%
2018/12/06	1	12.00	0	0.00	11.45	1	5,373	0.02%
2018/12/05	1	12.20	0	0.00	12.25	1	5,403	0.02%
2018/12/04	0	0.00	1	12.55	12.45	-1	5,557	-0.02%
2018/12/03	1	12.20	8	12.41	12.45	-7	5,681	-0.12%
2018/11/30	1	12.40	0	0.00	12.10	1	5,737	0.02%
2018/11/29	0	0.00	6	12.43	12.55	-6	5,547	-0.11%
2018/11/28	5	12.03	0	0.00	12.15	5	5,492	0.09%
2018/11/27	0	0.00	11	11.90	11.85	-11	5,488	-0.20%
2018/11/26	2	11.70	0	0.00	11.60	2	5,495	0.04%
2018/11/23	1	11.65	40	11.90	11.60	-39	5,515	-0.71%
2018/11/22	53	12.20	243	11.72	11.70	-190	5,509	-3.45%	大賣/鉅額交易
2018/11/21	1	11.95	0	0.00	12.00	1	5,440	0.02%
2018/11/20	81	12.12	0	0.00	12.15	81	5,402	1.50%
2018/11/16	250	11.43	200	11.38	11.25	50	5,282	0.95%	大買/大賣/
2018/11/15	110	11.10	0	0.00	11.20	110	5,284	2.08%	大買/鉅額交易
2018/11/14	0	0.00	1	11.05	11.00	-1	5,706	-0.02%
2018/11/12	1	10.80	0	0.00	10.75	1	5,819	0.02%
2018/11/08	2	11.35	0	0.00	11.10	2	6,657	0.03%
2018/11/07	0	0.00	2	11.25	11.10	-2	6,825	-0.03%
2018/11/06	80	11.30	0	0.00	11.00	80	7,162	1.12%
2018/11/05	0	0.00	6	10.45	10.50	-6	7,463	-0.08%
2018/11/01	6	10.40	2	10.25	10.25	4	7,496	0.05%
2018/10/31	2	10.10	0	0.00	10.20	2	7,509	0.03%
2018/10/29	1	9.45	2	9.71	9.45	-1	7,531	-0.01%
2018/10/26	2	9.64	2	10.00	9.60	0	7,602	0.00%
2018/10/25	2	10.55	0	0.00	9.95	2	7,731	0.03%
2018/10/22	0	0.00	6	11.20	11.35	-6	7,663	-0.08%
2018/10/19	4	11.13	0	0.00	11.15	4	7,666	0.05%
2018/10/18	0	0.00	5	11.35	11.20	-5	7,659	-0.07%
2018/10/17	12	11.38	0	0.00	11.10	12	7,625	0.16%
2018/10/15	0	0.00	4	11.45	11.40	-4	7,714	-0.05%
2018/10/12	4	11.00	0	0.00	11.40	4	7,700	0.05%
2018/10/11	1	11.55	2	11.55	11.55	-1	7,646	-0.01%
2018/10/05	2	12.93	1	13.20	12.85	1	7,612	0.01%
2018/10/04	1	13.75	1	14.10	13.75	0	7,692	0.00%
2018/10/03	0	0.00	12	14.34	14.00	-12	7,693	-0.16%
2018/10/02	16	14.61	1	14.75	14.40	15	7,712	0.19%
2018/10/01	3	14.57	7	14.50	14.60	-4	7,767	-0.05%
2018/09/28	4	14.58	3	14.62	14.75	1	7,659	0.01%
2018/09/27	4	13.78	0	0.00	13.90	4	7,228	0.06%
2018/09/26	2	13.95	2	14.00	13.85	0	7,241	0.00%
2018/09/25	1	13.65	3	13.78	13.65	-2	7,153	-0.03%
2018/09/19	1	13.45	0	0.00	13.40	1	7,074	0.01%
2018/09/14	1	13.55	9	13.58	13.85	-8	7,143	-0.11%
2018/09/13	0	0.00	1	13.75	13.85	-1	7,001	-0.01%
2018/09/12	4	12.25	1	12.15	12.60	3	6,890	0.04%
2018/09/11	3	12.25	30	12.35	12.50	-27	7,002	-0.39%
2018/09/10	2	12.20	0	0.00	12.00	2	7,069	0.03%
2018/09/07	4	13.68	4	13.50	13.30	0	7,256	0.00%
2018/09/06	3	14.43	0	0.00	14.20	3	7,189	0.04%
2018/09/05	3	15.00	1	15.25	15.00	2	7,131	0.03%
2018/08/29	10	15.30	10	15.35	15.30	0	8,471	0.00%
2018/08/23	1	15.30	0	0.00	15.25	1	8,753	0.01%
2018/08/22	10	15.53	3	15.60	15.60	7	8,874	0.08%
2018/08/21	2	15.63	10	15.66	15.95	-8	8,914	-0.09%
2018/08/20	2	15.05	1	15.00	15.20	1	8,707	0.01%
2018/08/17	0	0.00	4	15.55	15.30	-4	9,062	-0.04%
2018/08/16	8	15.71	11	15.66	15.80	-3	9,272	-0.03%
2018/08/15	3	15.38	2	15.48	15.30	1	8,860	0.01%
2018/08/14	1	15.45	0	0.00	15.65	1	9,143	0.01%
2018/08/13	6	15.30	0	0.00	15.50	6	9,031	0.07%
2018/08/10	0.2	15.20	3	15.05	15.25	-2.8	8,692	-0.03%
2018/08/09	1	14.05	1	14.30	14.55	0	8,364	0.00%
2018/08/08	1	14.50	0	0.00	14.35	1	8,377	0.01%
2018/08/07	0	0.00	1	14.55	14.60	-1	8,412	-0.01%
2018/08/06	1	14.35	0	0.00	14.40	1	8,487	0.01%
2018/08/03	0	0.00	1	14.80	14.60	-1	8,526	-0.01%
2018/08/01	3	15.10	5	15.35	15.10	-2	8,814	-0.02%
2018/07/26	5	14.45	0	0.00	14.45	5	8,972	0.06%
2018/07/24	0	0.00	1	14.30	14.55	-1	9,186	-0.01%
2018/07/23	1	14.00	0	0.00	13.90	1	9,185	0.01%
2018/07/20	1	14.20	2	14.40	14.40	-1	9,219	-0.01%
2018/07/17	0	0.00	3	14.60	14.40	-3	9,437	-0.03%
2018/07/16	5	14.94	0	0.00	14.90	5	9,511	0.05%
2018/07/12	3	14.63	1	14.70	14.55	2	9,516	0.02%
2018/07/11	3	14.23	0	0.00	14.35	3	9,419	0.03%
2018/07/10	0	0.00	5	14.16	14.50	-5	9,463	-0.05%
2018/07/09	34	14.18	30	14.24	14.00	4	9,512	0.04%
2018/07/06	12	15.47	0	0.00	15.35	12	10,175	0.12%
2018/07/04	0	0.00	2	16.20	16.00	-2	10,408	-0.02%
2018/07/03	2	16.25	6	16.42	16.05	-4	10,391	-0.04%
2018/07/02	0	0.00	2	16.83	16.65	-2	10,387	-0.02%
2018/06/28	0	0.00	5	16.45	16.50	-5	10,652	-0.05%
2018/06/26	7	16.63	0	0.00	16.60	7	10,954	0.06%
2018/06/25	1	17.20	0	0.00	17.05	1	10,964	0.01%
2018/06/22	14	17.45	3	17.33	17.35	11	10,985	0.10%
2018/06/21	0	0.00	1	17.90	17.65	-1	10,960	-0.01%
2018/06/20	6	17.96	8	18.23	17.80	-2	11,059	-0.02%
2018/06/19	15	18.77	10	18.55	18.35	5	11,059	0.05%
2018/06/15	14	18.86	1	18.80	18.70	13	11,049	0.12%
2018/06/14	1	18.15	0	0.00	18.05	1	10,765	0.01%
2018/06/13	0	0.00	26	18.34	18.10	-26	10,770	-0.24%
2018/06/12	26	18.33	2	18.20	18.25	24	10,901	0.22%
2018/06/11	4	19.08	13	19.15	18.95	-9	11,008	-0.08%
2018/06/08	8	18.66	4	18.93	19.10	4	10,514	0.04%
2018/06/07	7	18.68	15	18.48	18.20	-8	10,240	-0.08%
2018/06/06	9	18.28	8	18.29	18.20	1	10,180	0.01%
2018/06/05	3	18.02	12	17.95	17.85	-9	10,018	-0.09%
2018/06/04	1	18.35	2	17.90	17.90	-1	10,002	-0.01%
2018/06/01	0	0.00	1	17.70	17.85	-1	10,038	-0.01%
2018/05/31	0	0.00	3	17.80	17.50	-3	10,315	-0.03%
2018/05/30	0	0.00	61	17.73	17.60	-61	10,292	-0.59%
2018/05/28	2	18.10	10	18.08	18.00	-8	10,069	-0.08%
2018/05/25	103	18.76	23	18.65	18.10	80	10,085	0.79%	大買/
2018/05/24	13	18.05	8	17.94	17.75	5	9,745	0.05%
2018/05/23	2	17.55	2	17.40	17.30	0	9,606	0.00%
2018/05/22	58	17.28	69	17.55	17.80	-11	9,825	-0.11%
2018/05/21	2	15.95	1	16.10	16.20	1	9,506	0.01%
2018/05/18	1	15.65	0	0.00	15.70	1	9,524	0.01%
2018/05/17	2	16.20	0	0.00	15.95	2	9,733	0.02%
2018/05/16	0	0.00	2	15.90	15.85	-2	9,950	-0.02%
2018/05/14	2	16.53	3	16.70	16.55	-1	10,497	-0.01%
2018/05/11	0	0.00	1	16.50	16.25	-1	10,575	-0.01%
2018/05/09	2	16.53	1	16.55	16.45	1	10,885	0.01%
2018/05/08	5	16.40	6	16.32	16.35	-1	10,992	-0.01%
2018/05/07	3	16.08	1	16.15	15.90	2	11,966	0.02%
2018/05/03	1	16.00	2	16.30	15.90	-1	12,251	-0.01%
2018/04/30	0	0.00	1	16.20	15.90	-1	12,346	-0.01%
2018/04/27	0	0.00	1	15.70	15.60	-1	12,556	-0.01%
2018/04/26	1	15.40	2	16.25	15.30	-1	12,713	-0.01%
2018/04/25	1	15.85	1	16.40	16.30	0	12,815	0.00%
2018/04/24	14	16.03	9	16.03	15.85	5	13,156	0.04%
2018/04/23	2	17.35	1	17.60	16.90	1	14,917	0.01%
2018/04/19	0	0.00	1	17.80	17.70	-1	15,685	-0.01%
2018/04/17	17	18.02	0	0.00	17.55	17	16,022	0.11%
2018/04/16	1	18.30	2	18.55	18.30	-1	16,093	-0.01%
2018/04/13	5	18.23	4	18.63	18.15	1	16,227	0.01%
2018/04/12	19	19.03	14	19.05	18.50	5	16,365	0.03%
2018/04/10	0	0.00	2	16.98	16.95	-2	15,752	-0.01%
2018/04/09	0	0.00	12	16.81	16.55	-12	15,993	-0.08%
2018/04/03	1	16.60	1	16.90	17.00	0	16,127	0.00%
2018/04/02	6	16.73	1	17.05	16.80	5	16,570	0.03%
2018/03/31	5	16.55	1	16.55	16.55	4	17,177	0.02%
2018/03/30	3	17.18	2	17.18	17.10	1	17,208	0.01%
2018/03/29	2	17.70	1	17.75	17.75	1	17,274	0.01%
2018/03/27	5	18.30	0	0.00	18.40	5	18,281	0.03%
2018/03/26	3	17.58	5	17.71	18.15	-2	18,534	-0.01%
2018/03/23	11	17.51	20	17.54	17.60	-9	19,248	-0.05%
2018/03/22	3	18.20	2	18.95	18.15	1	20,224	0.00%
2018/03/21	1	18.95	1	19.00	18.95	0	21,539	0.00%
2018/03/20	3	18.97	2	19.10	18.90	1	22,813	0.00%
2018/03/19	0	0.00	5	19.20	18.95	-5	22,827	-0.02%
2018/03/16	9	19.56	1	19.40	19.25	8	22,807	0.04%
2018/03/15	2	19.30	6	19.27	19.30	-4	22,687	-0.02%
2018/03/14	1	18.95	5	18.92	18.90	-4	22,511	-0.02%
2018/03/13	0	0.00	1	19.10	19.05	-1	22,560	0.00%
2018/03/12	1	18.85	7	19.04	18.85	-6	22,635	-0.03%
2018/03/09	1	19.00	0	0.00	19.00	1	22,794	0.00%
2018/03/08	2	19.18	4	19.21	19.05	-2	22,885	-0.01%
2018/03/07	9	18.95	0	0.00	18.85	9	23,098	0.04%
2018/03/06	4	19.90	9	19.87	19.50	-5	23,089	-0.02%
2018/03/02	0	0.00	2	19.10	19.05	-2	26,818	-0.01%
2018/03/01	1	19.40	2	19.25	19.20	-1	28,230	0.00%
2018/02/27	16	19.44	5	19.49	19.20	11	28,890	0.04%
2018/02/26	8	19.11	0	0.00	18.95	8	30,922	0.03%
2018/02/23	10	19.40	2	19.20	19.25	8	32,310	0.02%
2018/02/22	17	19.35	16	19.38	19.35	1	32,584	0.00%
2018/02/21	0	0.00	1	18.15	18.45	-1	32,760	0.00%
2018/02/12	5	17.40	1	17.70	17.45	4	32,731	0.01%
2018/02/09	27	16.47	21	16.63	17.25	6	32,766	0.02%
2018/02/08	16	17.90	19	17.86	17.75	-3	32,672	-0.01%
2018/02/07	3	19.38	2	19.70	18.90	1	32,557	0.00%
2018/02/06	75	18.97	70	19.05	18.85	5	32,463	0.02%
2018/02/05	2	20.90	0	0.00	20.90	2	32,221	0.01%
2018/02/02	3	21.65	6	21.86	21.50	-3	32,371	-0.01%
2018/02/01	4	21.63	5	21.85	21.40	-1	32,749	0.00%
2018/01/31	14	22.03	13	22.17	21.65	1	34,120	0.00%
2018/01/30	119	22.42	121	22.37	21.60	-2	36,388	-0.01%	大買/大賣/
2018/01/29	37	21.23	41	21.26	21.20	-4	37,916	-0.01%
2018/01/26	6	20.63	0	0.00	20.35	6	37,889	0.02%
2018/01/25	9	20.55	1	20.95	20.30	8	39,433	0.02%
2018/01/23	5	21.29	12	21.27	20.65	-7	39,770	-0.02%
2018/01/22	3	20.37	8	20.56	20.50	-5	39,783	-0.01%
2018/01/19	5	21.02	14	21.09	21.00	-9	40,304	-0.02%
2018/01/18	36	21.15	17	21.51	20.90	19	40,401	0.05%
2018/01/17	73	22.35	60	22.28	21.85	13	40,078	0.03%
2018/01/16	132	21.00	158	21.30	21.85	-26	38,351	-0.07%	大買/大賣/
2018/01/15	0	0.00	3	20.07	19.90	-3	37,552	-0.01%
2018/01/12	11	20.14	0	0.00	19.90	11	37,450	0.03%
2018/01/11	8	19.96	2	20.30	19.90	6	37,492	0.02%
2018/01/10	3	19.80	0	0.00	19.50	3	37,260	0.01%
2018/01/09	2	19.73	1	19.55	19.55	1	37,265	0.00%
2018/01/08	17	20.11	15	20.02	19.95	2	37,090	0.01%
2018/01/05	1	21.05	40	20.99	20.75	-39	36,890	-0.11%
2018/01/04	4	20.98	5	21.13	20.90	-1	36,732	0.00%
2018/01/03	32	21.10	23	21.09	20.85	9	36,515	0.02%
2018/01/02	1	20.30	2	20.18	20.35	-1	36,121	0.00%