輔信 (2405)-高橋-內壢券商分點個股進出

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
20.70
漲跌
▲0.65
漲幅
+3.24%
成交量
6,262張
產業
上市電腦週邊類股
265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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/06/14	4	20.58	6	20.40	20.70	-2	11,414	-0.02%
2024/06/13	3	20.17	1	20.35	20.05	2	11,383	0.02%
2024/06/12	1.1	19.76	2	19.88	20.00	-0.9	11,400	-0.01%
2024/06/11	3.1	20.04	3	20.22	19.95	0.1	11,416	0.00%
2024/06/07	2	20.73	2	20.68	20.65	0	11,410	0.00%
2024/06/06	2	20.60	8	20.55	20.40	-6	11,387	-0.05%
2024/06/05	4.1	21.04	5	21.12	20.80	-0.9	11,347	-0.01%
2024/06/04	9	21.86	8	21.60	21.25	1	11,363	0.01%
2024/06/03	4	21.58	7	21.57	21.55	-3	11,306	-0.03%
2024/05/31	4	21.09	4	21.26	20.85	0	11,308	0.00%
2024/05/30	10.3	22.71	27	22.39	21.30	-16.7	11,116	-0.15%
2024/05/29	19	22.00	25	22.75	23.35	-6	10,260	-0.06%
2024/05/28	35	21.45	12	21.77	21.25	23	9,786	0.24%
2024/05/27	16	21.33	18	21.18	21.05	-2	9,638	-0.02%
2024/05/24	5	20.25	12	20.10	20.35	-7	9,374	-0.07%
2024/05/23	6	20.16	6	19.92	19.90	0	9,941	0.00%
2024/05/22	6	20.08	23	20.18	20.15	-17	10,407	-0.16%
2024/05/21	3	19.18	5	19.06	19.35	-2	10,106	-0.02%
2024/05/20	3	19.02	3	19.08	18.90	0	10,246	0.00%
2024/05/17	4	19.09	22	19.29	19.00	-18	11,214	-0.16%
2024/05/16	4	19.26	4	19.31	19.05	0	11,528	0.00%
2024/05/15	30	19.58	22	19.72	19.65	8	11,754	0.07%
2024/05/14	9	18.96	11	18.70	19.45	-2	11,389	-0.02%
2024/05/13	3	17.58	2	17.75	17.70	1	10,975	0.01%
2024/05/10	1	17.80	2	17.83	17.80	-1	10,973	-0.01%
2024/05/09	4	18.08	5	18.15	17.95	-1	10,940	-0.01%
2024/05/08	3	17.95	3	17.88	17.95	0	10,944	0.00%
2024/05/07	2	17.80	2	17.98	17.85	0	10,956	0.00%
2024/05/06	2	17.80	2	18.03	17.70	0	10,960	0.00%
2024/05/03	10	17.89	2	17.95	17.80	8	10,985	0.07%
2024/05/02	5	17.83	5	17.88	17.95	0	11,032	0.00%
2024/04/30	2	17.93	2	18.05	17.90	0	11,077	0.00%
2024/04/29	11	18.08	3	18.18	18.05	8	11,138	0.07%
2024/04/26	8	18.10	2	18.00	17.90	6	11,255	0.05%
2024/04/25	5	17.85	4	17.84	17.80	1	11,338	0.01%
2024/04/24	2	17.95	3	17.88	17.95	-1	11,460	-0.01%
2024/04/23	4	17.58	4	17.65	17.50	0	11,593	0.00%
2024/04/22	6	17.93	5	18.00	17.35	1	12,099	0.01%
2024/04/19	4	18.14	3	18.23	18.05	1	12,123	0.01%
2024/04/18	4	18.79	3	18.70	18.65	1	12,085	0.01%
2024/04/17	9	18.67	12	18.58	18.70	-3	12,082	-0.02%
2024/04/16	10	18.42	6	18.53	18.10	4	12,067	0.03%
2024/04/15	6	19.62	3	19.40	19.20	3	11,977	0.03%
2024/04/12	5	19.85	8	19.83	19.95	-3	11,939	-0.03%
2024/04/11	4	19.46	1	19.70	19.50	3	11,835	0.03%
2024/04/10	5	19.57	7	19.70	19.60	-2	11,896	-0.02%
2024/04/09	3	19.18	4	19.25	19.20	-1	11,990	-0.01%
2024/04/08	4	19.41	3	19.38	19.10	1	12,006	0.01%
2024/04/03	3	18.92	2	18.90	18.85	1	11,959	0.01%
2024/04/02	3	19.27	3	19.22	19.15	0	12,401	0.00%
2024/04/01	2	19.25	2	19.38	19.25	0	13,872	0.00%
2024/03/29	1	19.15	1	19.35	19.10	0	15,061	0.00%
2024/03/28	1	19.40	1	19.60	19.20	0	15,340	0.00%
2024/03/27	3	19.48	5	19.37	19.35	-2	15,290	-0.01%
2024/03/26	4	18.85	6	19.02	18.70	-2	15,017	-0.01%
2024/03/25	4	19.15	4	19.15	19.20	0	14,966	0.00%
2024/03/22	8	19.10	4	19.19	19.00	4	14,960	0.03%
2024/03/21	34	20.24	9	19.46	19.40	25	14,837	0.17%
2024/03/20	1	19.35	6	19.61	20.40	-5	14,056	-0.04%
2024/03/19	2	18.75	0	0.00	18.55	2	13,657	0.01%
2024/03/15	3	18.22	1	18.10	18.20	2	13,685	0.01%
2024/03/13	1	18.50	1	18.50	18.50	0	14,020	0.00%
2024/03/12	1	19.15	1	19.05	19.05	0	14,044	0.00%
2024/03/08	0	0.00	1	18.55	18.50	-1	14,043	-0.01%
2024/03/07	1	19.45	0	0.00	19.05	1	14,091	0.01%
2024/03/06	3	20.00	0	0.00	19.90	3	14,414	0.02%
2024/03/05	1	19.75	3	20.08	19.85	-2	14,325	-0.01%
2024/03/04	3	20.13	1	20.15	20.15	2	14,294	0.01%
2024/03/01	0	0.00	1	20.35	20.05	-1	14,364	-0.01%
2024/02/29	3.7	20.46	2	20.65	20.45	1.7	14,458	0.01%
2024/02/27	1	20.70	7	20.30	20.50	-6	14,422	-0.04%
2024/02/26	16	21.74	9	21.10	21.10	7	14,292	0.05%
2024/02/23	0	0.00	8	20.62	20.55	-8	14,304	-0.06%
2024/02/22	10	19.50	5	19.55	19.30	5	14,664	0.03%
2024/02/21	6	18.85	2	19.20	19.15	4	14,812	0.03%
2024/02/20	12	19.05	8	19.55	18.80	4	14,974	0.03%
2024/02/19	9	19.31	3	19.60	19.10	6	13,972	0.04%
2024/02/16	8	18.91	4	18.66	18.80	4	13,595	0.03%
2024/01/31	2	17.15	0	0.00	17.10	2	13,022	0.02%
2024/01/29	0	0.00	10	17.35	17.50	-10	13,036	-0.08%
2024/01/24	0	0.00	36	17.80	17.80	-36	13,078	-0.28%
2024/01/23	28	17.90	29	17.90	17.90	-1	13,110	-0.01%
2024/01/19	0	0.00	1	17.30	17.30	-1	13,170	-0.01%
2024/01/18	1	17.90	0	0.00	17.40	1	13,357	0.01%
2024/01/17	2	17.93	5	17.63	17.45	-3	13,803	-0.02%
2024/01/16	7	18.37	1	18.60	17.85	6	14,075	0.04%
2024/01/12	2	17.25	0	0.00	17.15	2	13,488	0.01%
2024/01/11	0	0.00	2	17.60	17.55	-2	13,436	-0.01%
2024/01/05	0	0.00	27	18.00	17.85	-27	13,374	-0.20%
2024/01/04	1	17.80	36	17.77	17.75	-35	13,373	-0.26%
2024/01/03	1	18.15	10	18.30	18.20	-9	13,360	-0.07%
2023/12/29	64	18.18	5	18.25	18.15	59	13,213	0.45%
2023/12/28	3	18.43	0	0.00	18.30	3	13,146	0.02%
2023/12/27	25	19.19	5	19.30	19.05	20	12,781	0.16%
2023/12/26	31	19.15	12	19.24	19.15	19	11,542	0.16%
2023/12/25	2	17.00	0	0.00	17.65	2	10,445	0.02%
2023/12/21	1	16.50	0	0.00	16.50	1	10,286	0.01%
2023/12/15	1	17.15	1	16.95	16.90	0	10,494	0.00%
2023/12/14	4	17.25	0	0.00	17.10	4	10,539	0.04%
2023/12/12	0	0.00	1	17.60	17.60	-1	10,777	-0.01%
2023/12/11	1	17.80	0	0.00	17.60	1	10,894	0.01%
2023/12/08	2	17.73	23	17.66	17.80	-21	11,010	-0.19%
2023/12/07	1	17.10	2	17.15	17.15	-1	11,079	-0.01%
2023/12/06	1	17.00	41	17.00	16.90	-40	11,840	-0.34%
2023/12/05	0	0.00	5	17.00	16.90	-5	12,148	-0.04%
2023/12/04	6	17.30	4	17.25	17.20	2	12,084	0.02%
2023/12/01	2	18.18	4	18.08	17.95	-2	11,897	-0.02%
2023/11/30	0	0.00	5	17.50	17.45	-5	11,403	-0.04%
2023/11/29	0	0.00	1	17.65	17.60	-1	11,334	-0.01%
2023/11/28	3	17.22	4	17.24	17.25	-1	11,194	-0.01%
2023/11/27	1	17.45	1	17.50	17.30	0	11,000	0.00%
2023/11/24	22	17.62	2	17.25	17.50	20	10,764	0.19%
2023/11/22	2	18.25	1	18.10	17.90	1	10,301	0.01%
2023/11/21	31	18.24	35	18.21	18.05	-4	9,476	-0.04%
2023/11/20	0	0.00	5	16.85	16.90	-5	8,487	-0.06%
2023/11/17	1	16.80	1.6	16.58	16.55	-0.6	8,165	-0.01%
2023/11/16	1	15.30	1	15.45	15.45	0	7,829	0.00%
2023/11/15	1	15.35	1	15.30	15.25	0	7,844	0.00%
2023/11/10	0.1	15.15	0	0.00	15.20	0.1	7,894	0.00%
2023/11/09	0.1	15.70	0	0.00	15.65	0.1	7,868	0.00%
2023/11/08	3	16.00	0	0.00	16.00	3	7,874	0.04%
2023/11/07	0	0.00	1	16.45	16.35	-1	7,897	-0.01%
2023/11/06	1	16.20	1	16.05	16.15	0	7,935	0.00%
2023/11/03	1	15.80	0	0.00	15.90	1	7,937	0.01%
2023/11/01	0.4	15.66	2	15.90	15.55	-1.6	8,008	-0.02%
2023/10/27	1	16.25	1	16.25	16.15	0	7,968	0.00%
2023/10/26	3	16.53	0	0.00	16.25	3	8,143	0.04%
2023/10/25	11	16.81	6	16.73	16.65	5	8,187	0.06%
2023/10/24	0	0.00	1.3	16.56	16.75	-1.3	8,231	-0.02%
2023/10/18	1	15.05	1	15.00	14.90	0	10,122	0.00%
2023/10/17	1	15.45	2	15.53	15.35	-1	10,918	-0.01%
2023/10/16	2	15.40	0	0.00	15.40	2	11,423	0.02%
2023/10/13	3	15.98	7	15.84	15.75	-4	11,534	-0.03%
2023/10/12	0	0.00	1	16.25	16.20	-1	11,490	-0.01%
2023/10/11	2.1	16.07	2	16.25	16.00	0.1	11,465	0.00%
2023/10/06	1	16.30	1	16.45	16.65	0	11,430	0.00%
2023/10/05	4	16.41	1	16.40	16.35	3	11,382	0.03%
2023/10/04	1	15.90	5	16.35	16.45	-4	11,314	-0.04%
2023/10/03	1	16.25	0	0.00	16.25	1	11,322	0.01%
2023/10/02	8	16.63	11	16.63	16.65	-3	11,301	-0.03%
2023/09/28	1	16.25	5	16.25	16.25	-4	11,102	-0.04%
2023/09/26	0.2	15.80	0	0.00	15.80	0.2	11,060	0.00%
2023/09/25	5	16.05	0	0.00	16.10	5	11,084	0.05%
2023/09/22	0	0.00	3	15.98	16.05	-3	11,063	-0.03%
2023/09/21	3	15.55	20	15.60	15.60	-17	11,061	-0.15%
2023/09/19	1	15.80	7	16.01	16.00	-6	11,290	-0.05%
2023/09/18	1	15.95	2	15.95	15.85	-1	11,475	-0.01%
2023/09/15	5	16.40	3	16.40	16.25	2	11,741	0.02%
2023/09/13	1	15.85	1	15.40	15.65	0	11,935	0.00%
2023/09/12	16	15.57	0	0.00	15.60	16	12,010	0.13%
2023/09/11	23	15.86	17	16.01	16.05	6	11,731	0.05%
2023/09/08	20	15.00	0	0.00	15.15	20	11,132	0.18%
2023/09/07	21	14.10	0	0.00	13.80	21	10,773	0.19%
2023/09/06	0	0.00	1	14.05	14.05	-1	10,774	-0.01%
2023/09/05	0	0.00	1	14.00	14.10	-1	10,751	-0.01%
2023/09/04	1	13.85	0	0.00	13.85	1	10,729	0.01%
2023/08/28	1	14.30	1	14.45	14.20	0	10,651	0.00%
2023/08/25	2	14.78	1	14.95	14.80	1	10,599	0.01%
2023/08/24	0	0.00	1.2	14.96	14.90	-1.2	10,582	-0.01%
2023/08/21	0	0.00	1	15.05	14.95	-1	10,502	-0.01%
2023/08/18	1	14.75	0	0.00	14.55	1	10,477	0.01%
2023/08/17	1.2	14.34	3	14.85	14.95	-1.9	10,451	-0.02%
2023/08/15	1	14.50	0	0.00	14.50	1	10,366	0.01%
2023/08/14	1	14.10	1	14.30	14.20	0	10,341	0.00%
2023/08/11	0	0.00	3	14.90	14.50	-3	10,290	-0.03%
2023/08/10	2	14.90	0	0.00	14.80	2	10,203	0.02%
2023/08/08	0.2	15.20	0	0.00	15.20	0.2	10,048	0.00%
2023/08/07	0.1	15.10	2	14.98	15.25	-1.9	9,989	-0.02%
2023/08/04	1	15.10	0	0.00	15.15	1	9,921	0.01%
2023/08/02	1	15.25	2	15.00	15.05	-1	9,869	-0.01%
2023/07/31	6.3	16.03	6	15.73	15.65	0.3	9,589	0.00%
2023/07/28	0.2	16.30	20	16.15	16.10	-19.8	9,302	-0.21%
2023/07/27	6	17.41	1	18.00	16.95	5	8,969	0.06%
2023/07/26	9	16.92	30.5	17.33	17.10	-21.5	8,348	-0.26%
2023/07/25	0	0.00	1	16.65	16.65	-1	7,099	-0.01%
2023/07/24	0	0.00	1	15.55	15.35	-1	6,678	-0.01%
2023/07/21	0.2	15.50	0	0.00	15.00	0.2	6,374	0.00%
2023/07/20	1.1	15.91	4	15.83	16.15	-2.9	5,937	-0.05%
2023/07/19	11	15.20	8.2	14.94	15.25	2.8	5,092	0.05%
2023/07/18	29	13.91	29	13.95	13.90	0	4,587	0.00%
2023/07/10	0	0.00	1	13.60	13.55	-1	4,412	-0.02%
2023/07/07	0	0.00	1	14.40	14.30	-1	4,315	-0.02%
2023/07/06	1	14.65	1	14.90	14.75	0	4,227	0.00%
2023/07/05	4	14.88	0	0.00	14.80	4	4,162	0.10%
2023/07/04	6	14.71	0	0.00	14.60	6	4,074	0.15%
2023/07/03	5.2	14.85	1	14.80	14.70	4.2	3,975	0.11%
2023/06/30	0	14.70	0	0.00	14.70	0	3,856	0.00%
2023/06/27	2	14.55	52	14.44	14.85	-50	3,509	-1.42%
2023/06/26	1	14.80	0	0.00	14.45	1	3,315	0.03%
2023/06/21	0	0.00	1	15.20	15.20	-1	3,031	-0.03%
2023/06/20	12	15.00	4	15.08	15.05	8	2,650	0.30%
2023/06/19	0	0.00	3	14.77	14.55	-3	2,214	-0.14%
2023/06/16	50	13.73	21	14.07	14.25	29	1,927	1.50%
2023/06/14	0	0.00	15	13.57	13.90	-15	1,510	-0.99%
2023/06/01	2	12.60	0	0.00	12.70	2	1,471	0.14%
2023/05/29	0	0.00	1	12.55	12.60	-1	1,478	-0.07%
2023/04/28	0	0.00	10	12.85	12.65	-10	1,895	-0.53%
2023/04/21	10	12.50	0	0.00	12.60	10	1,912	0.52%
2023/04/20	10	12.85	0	0.00	12.85	10	1,883	0.53%
2023/04/14	0	0.00	2	12.80	12.80	-2	1,685	-0.12%
2023/03/24	0	0.00	10	12.50	12.40	-10	1,623	-0.62%
2023/03/13	10	12.30	0	0.00	12.30	10	1,727	0.58%
2023/03/07	0	0.00	10	13.25	13.15	-10	1,768	-0.57%
2023/03/06	0	0.00	10	12.85	12.90	-10	1,623	-0.62%
2023/02/24	0	0.00	7	12.68	12.60	-7	1,609	-0.44%
2023/02/21	3	12.90	0	0.00	12.85	3	1,644	0.18%
2023/02/20	2	12.85	0	0.00	12.80	2	1,653	0.12%
2023/02/14	20	12.90	10	13.15	12.80	10	1,711	0.58%
2023/02/10	0	0.00	10	12.70	12.70	-10	1,692	-0.59%
2023/02/09	10	12.25	0	0.00	12.25	10	1,856	0.54%
2023/02/08	2	12.65	12	12.52	12.45	-10	1,888	-0.53%
2023/02/03	0	0.00	10	12.30	12.40	-10	1,857	-0.54%
2022/12/28	10	11.65	10	11.55	11.55	0	2,300	0.00%
2022/12/20	0	0.00	3	11.75	11.70	-3	2,533	-0.12%
2022/12/16	10	12.30	1	12.35	12.30	9	2,618	0.34%
2022/12/14	0	0.00	1	12.70	12.60	-1	2,686	-0.04%
2022/12/09	10	12.65	0	0.00	12.65	10	2,781	0.36%
2022/11/28	0	0.00	1	12.90	12.90	-1	3,896	-0.03%
2022/11/25	1	12.60	0	0.00	12.60	1	4,134	0.02%
2022/11/23	1	12.65	0	0.00	12.65	1	4,875	0.02%
2022/11/14	0	0.00	3	12.92	12.95	-3	6,935	-0.04%
2022/11/10	1	12.60	0	0.00	12.80	1	7,024	0.01%
2022/11/07	2	12.35	0	0.00	12.40	2	7,105	0.03%
2022/11/04	0	0.00	10	12.10	12.10	-10	6,951	-0.14%
2022/11/02	0	0.00	10	11.70	11.75	-10	7,026	-0.14%
2022/11/01	10	11.55	20	11.60	11.65	-10	7,118	-0.14%
2022/10/27	0	0.00	10	11.40	11.50	-10	7,263	-0.14%
2022/10/25	0	0.00	1	11.30	11.30	-1	7,328	-0.01%
2022/10/20	10	11.50	0	0.00	11.55	10	7,686	0.13%
2022/10/13	10	11.90	0	0.00	11.55	10	7,816	0.13%
2022/10/07	0	0.00	10	13.00	12.95	-10	7,911	-0.13%
2022/09/29	2	12.40	10	12.50	12.40	-8	7,875	-0.10%
2022/09/28	13	12.27	0	0.00	12.10	13	7,871	0.17%
2022/09/27	0	0.00	2	12.90	12.90	-2	7,842	-0.03%
2022/09/26	10	12.80	0	0.00	12.65	10	7,826	0.13%
2022/09/20	1	14.05	1	13.90	14.10	0	7,935	0.00%
2022/09/19	1	13.75	0	0.00	13.80	1	7,961	0.01%
2022/09/16	10	13.90	1	14.10	13.90	9	7,956	0.11%
2022/09/15	2	14.35	1	14.60	14.30	1	7,954	0.01%
2022/09/14	1	14.20	0	0.00	14.30	1	7,930	0.01%
2022/09/13	1	14.55	1	14.80	14.45	0	7,923	0.00%
2022/09/12	2	14.55	5	14.55	14.55	-3	7,918	-0.04%
2022/09/07	1	14.65	0	0.00	14.80	1	7,843	0.01%
2022/09/06	0	0.00	2	14.68	14.60	-2	7,763	-0.03%
2022/09/05	0	0.00	70	15.79	15.30	-70	7,670	-0.91%
2022/09/02	35	16.46	7	16.09	15.85	28	7,605	0.37%
2022/09/01	53	16.10	3	15.55	15.50	50	7,048	0.71%
2022/08/31	12	15.91	2	15.80	15.90	10	6,894	0.15%
2022/08/30	2	16.05	113	16.00	16.10	-111	6,706	-1.66%	大賣/鉅額交易
2022/08/29	7	14.77	2	14.68	14.65	5	6,612	0.08%
2022/08/25	43	16.23	25	16.31	15.70	18	6,247	0.29%
2022/08/24	28	15.70	36	15.79	15.95	-8	5,302	-0.15%
2022/08/23	20	14.60	20	14.35	14.50	0	4,883	0.00%
2022/08/22	0	0.00	23	14.27	14.55	-23	4,877	-0.47%
2022/08/19	0	0.00	30	14.30	14.40	-30	4,782	-0.63%
2022/08/18	0	0.00	50	14.40	14.30	-50	4,992	-1.00%
2022/08/17	11	14.60	0	0.00	14.40	11	5,263	0.21%
2022/08/16	76	14.29	6	14.40	14.45	70	5,881	1.19%
2022/08/15	12	13.73	60	13.73	13.95	-48	5,949	-0.81%
2022/08/11	2	14.00	0	0.00	13.85	2	6,206	0.03%
2022/08/10	42	14.39	1	14.20	14.20	41	6,563	0.62%
2022/08/09	8	14.00	10	14.02	14.05	-2	6,499	-0.03%
2022/08/08	23	14.00	0	0.00	14.05	23	6,551	0.35%
2022/08/05	10	13.85	3	13.78	13.70	7	6,466	0.11%
2022/08/03	20	13.68	20	13.25	13.35	0	6,423	0.00%
2022/08/02	2	13.35	12	13.37	13.50	-10	6,379	-0.16%
2022/07/29	1	13.80	36	13.63	13.65	-35	6,338	-0.55%
2022/07/28	1	14.00	6	13.90	13.90	-5	6,246	-0.08%
2022/07/27	0	0.00	12	13.59	13.45	-12	6,025	-0.20%
2022/07/22	4	13.15	5	13.20	13.30	-1	5,951	-0.02%
2022/07/21	52	12.92	40	12.89	13.05	12	5,923	0.20%
2022/07/20	0	0.00	30	12.80	12.70	-30	5,888	-0.51%
2022/07/15	52	12.87	2	12.70	12.65	50	5,940	0.84%
2022/07/12	0	0.00	5	12.05	12.05	-5	6,007	-0.08%
2022/07/11	0	0.00	1	12.50	12.55	-1	6,104	-0.02%
2022/07/08	5	12.70	6	12.66	12.70	-1	6,117	-0.02%
2022/07/07	1	12.40	0	0.00	12.40	1	6,111	0.02%
2022/07/05	0	0.00	10	12.10	12.35	-10	6,167	-0.16%
2022/07/01	10	11.85	0	0.00	11.85	10	6,152	0.16%
2022/06/29	1	13.20	11	13.14	12.95	-10	6,131	-0.16%
2022/06/28	11	12.90	13	13.17	12.85	-2	5,996	-0.03%
2022/06/27	0	0.00	1	13.00	13.00	-1	5,971	-0.02%
2022/06/23	3	12.70	0	0.00	12.50	3	5,922	0.05%
2022/06/22	1	12.40	0	0.00	12.20	1	5,890	0.02%
2022/06/20	5	12.50	0	0.00	12.00	5	5,874	0.09%
2022/06/16	10	12.95	10	13.15	12.75	0	5,843	0.00%
2022/06/15	10	13.00	10	13.15	12.95	0	5,791	0.00%
2022/06/14	10	12.95	0	0.00	13.00	10	5,822	0.17%
2022/06/13	11	13.41	0	0.00	13.30	11	5,787	0.19%
2022/06/09	0	0.00	10	14.25	14.15	-10	5,790	-0.17%
2022/06/08	10	14.23	0	0.00	13.95	10	5,874	0.17%
2022/06/07	0	0.00	24	13.99	14.00	-24	5,809	-0.41%
2022/06/06	10	13.65	11	13.84	13.65	-1	5,475	-0.02%
2022/06/01	0	0.00	1	13.50	13.60	-1	5,482	-0.02%
2022/05/30	20	13.70	20	13.93	13.70	0	5,433	0.00%
2022/05/27	20	13.70	0	0.00	13.60	20	5,370	0.37%
2022/05/26	20	13.78	10	14.00	13.80	10	5,304	0.19%
2022/05/25	10	13.70	30	13.83	13.70	-20	5,066	-0.39%
2022/05/24	30	13.72	0	0.00	13.50	30	4,802	0.62%
2022/05/23	0	0.00	11	14.13	14.15	-11	4,071	-0.27%
2022/05/19	2	13.25	0	0.00	13.25	2	3,694	0.05%
2022/05/18	0	0.00	4	13.21	13.25	-4	3,523	-0.11%
2022/05/17	19	11.93	19	12.05	12.05	0	3,108	0.00%
2022/05/16	0	0.00	10	12.15	12.05	-10	3,118	-0.32%
2022/05/12	12	11.93	0	0.00	11.85	12	3,064	0.39%
2022/05/10	1	11.95	0	0.00	12.10	1	3,050	0.03%
2022/04/27	1	12.25	1	12.20	12.30	0	3,288	0.00%
2022/04/26	1	12.90	0	0.00	12.80	1	3,294	0.03%
2022/04/25	0	0.00	1	13.25	12.95	-1	3,369	-0.03%
2022/04/22	0	0.00	29	13.55	13.55	-29	3,462	-0.84%
2022/04/21	1	13.85	0	0.00	13.85	1	3,518	0.03%
2022/04/20	1	14.10	71	13.85	13.90	-70	3,531	-1.98%
2022/04/19	9	14.20	0	0.00	14.15	9	3,545	0.25%
2022/04/18	76	14.90	7	14.57	14.55	69	3,609	1.91%
2022/04/15	30	13.68	13	13.73	13.90	17	3,442	0.49%
2022/04/14	1	13.35	0	0.00	13.35	1	3,598	0.03%
2022/04/13	1	13.20	0	0.00	13.50	1	3,786	0.03%
2022/04/12	10	13.30	10	13.55	13.10	0	4,096	0.00%
2022/04/11	12	13.26	0	0.00	13.10	12	4,197	0.29%
2022/04/06	0	14.30	1	14.00	14.15	-1	5,137	-0.02%
2022/03/31	1	14.05	0	0.00	14.00	1	5,379	0.02%
2022/03/29	0	0.00	4	13.85	13.85	-4	5,581	-0.07%
2022/03/28	1	13.90	0	0.00	13.95	1	5,791	0.02%
2022/03/23	10	14.20	0	0.00	14.25	10	6,153	0.16%
2022/03/22	11	14.30	0	0.00	14.20	11	6,318	0.17%
2022/03/21	0	0.00	1	14.50	14.35	-1	6,696	-0.01%
2022/03/18	1	14.30	0	0.00	14.35	1	7,648	0.01%
2022/03/17	1	14.40	1	14.45	14.30	0	7,767	0.00%
2022/03/16	1	14.40	0	0.00	14.40	1	8,284	0.01%
2022/03/15	2	14.20	1	14.25	14.10	1	8,879	0.01%
2022/03/11	1	15.20	2	15.20	15.40	-1	8,975	-0.01%
2022/03/10	0	0.00	30	14.12	14.50	-30	8,787	-0.34%
2022/03/09	0	0.00	1	13.15	13.20	-1	8,768	-0.01%
2022/03/08	0	0.00	3	13.15	13.05	-3	8,868	-0.03%
2022/03/04	10	13.35	0	0.00	13.35	10	8,796	0.11%
2022/03/02	1	13.60	0	0.00	13.65	1	8,833	0.01%
2022/03/01	0	0.00	10	13.70	13.75	-10	8,905	-0.11%
2022/02/25	1	13.55	1	13.30	13.45	0	8,895	0.00%
2022/02/24	21	13.54	0	0.00	13.40	21	8,876	0.24%
2022/02/22	10	14.00	1	13.95	13.90	9	8,825	0.10%
2022/02/21	2	14.20	0	0.00	14.35	2	8,801	0.02%
2022/02/11	0	0.00	1	14.85	14.60	-1	8,729	-0.01%
2022/02/10	1	15.05	18	14.80	14.80	-17	8,718	-0.19%
2022/02/07	0	0.00	2	14.38	14.40	-2	8,637	-0.02%
2022/01/26	0	0.00	10	14.25	14.15	-10	8,577	-0.12%
2022/01/25	0	0.00	5	14.40	14.10	-5	8,564	-0.06%
2022/01/21	7	14.81	10	14.70	14.55	-3	8,479	-0.04%
2022/01/20	1	15.00	0	0.00	15.20	1	8,424	0.01%
2022/01/19	1	15.40	1	15.20	15.25	0	8,418	0.00%
2022/01/18	11	15.76	1	15.50	15.40	10	8,385	0.12%
2022/01/17	3	15.97	0	0.00	16.15	3	8,281	0.04%
2022/01/14	0	0.00	7	14.96	14.80	-7	8,150	-0.09%
2022/01/13	0	0.00	1	15.55	15.15	-1	8,044	-0.01%
2022/01/12	2	15.48	7	15.60	15.50	-5	7,967	-0.06%
2022/01/11	6	15.51	0	0.00	15.40	6	7,881	0.08%
2022/01/10	0	0.00	45	15.70	16.20	-45	7,734	-0.58%
2022/01/07	5	17.04	21	16.57	16.60	-16	7,596	-0.21%
2022/01/06	18.5	18.48	0	0.00	18.05	18.5	7,325	0.25%
2022/01/05	46	18.96	28	19.16	18.95	18	7,129	0.25%
2022/01/04	12	18.63	1	18.70	18.90	11	6,818	0.16%
2022/01/03	9	19.30	3	19.03	18.85	6	6,724	0.09%
2021/12/30	12	19.70	9	19.87	20.30	3	6,467	0.05%
2021/12/29	23	20.34	9	20.08	20.40	14	5,980	0.23%
2021/12/28	4	19.34	11	19.30	19.30	-7	5,674	-0.12%
2021/12/27	12	19.98	9	19.71	19.70	3	5,504	0.05%
2021/12/24	9	19.67	1	19.40	19.70	8	5,393	0.15%
2021/12/23	1	19.25	4	19.30	19.25	-3	5,230	-0.06%
2021/12/22	3	19.37	1	18.60	19.15	2	5,115	0.04%
2021/12/21	8	18.23	0	0.00	18.60	8	4,899	0.16%
2021/12/20	2	17.55	20	17.53	17.70	-18	4,779	-0.38%
2021/12/17	1	18.35	21	19.07	18.30	-20	4,599	-0.43%
2021/12/16	5	18.96	5	18.40	18.80	0	4,456	0.00%
2021/12/15	11	18.90	115	18.35	19.10	-104	4,262	-2.44%	大賣/鉅額交易
2021/12/14	123	19.89	19	19.78	20.20	104	3,860	2.69%	大買/鉅額交易
2021/12/13	0	0.00	5	18.60	18.60	-5	2,868	-0.17%
2021/12/10	16	16.67	19	16.82	16.95	-3	2,728	-0.11%
2021/12/09	30	15.03	14	15.44	15.45	16	2,147	0.75%
2021/12/08	0	0.00	19	13.89	14.05	-19	1,511	-1.26%
2021/12/07	4	12.95	0	0.00	12.80	4	1,273	0.31%
2021/12/06	2	12.75	0	0.00	12.70	2	1,259	0.16%
2021/12/03	11	12.66	21	12.65	12.65	-10	1,244	-0.80%
2021/12/02	21	13.13	0	0.00	13.00	21	1,187	1.77%
2021/11/30	0	0.00	1	12.10	12.05	-1	1,062	-0.09%
2021/11/24	1	12.20	0	0.00	12.25	1	896	0.11%
2021/11/11	1	12.40	0	0.00	12.20	1	837	0.12%
2021/10/27	0	0.00	20	11.88	12.00	-20	770	-2.59%
2021/08/11	10	11.55	0	0.00	11.50	10	1,533	0.65%
2021/08/03	10	11.80	0	0.00	11.90	10	1,960	0.51%
2021/07/20	0	0.00	4	12.05	12.00	-4	2,407	-0.17%
2021/07/14	0	0.00	1	12.05	12.00	-1	2,699	-0.04%
2021/07/01	5	12.00	0	0.00	12.00	5	3,641	0.14%
2021/06/11	0	0.00	5	13.05	12.95	-5	5,117	-0.10%
2021/06/09	5	13.05	0	0.00	12.80	5	5,114	0.10%
2021/06/07	0	0.00	5	12.80	12.70	-5	5,113	-0.10%
2021/06/04	0	0.00	2	13.08	12.90	-2	5,102	-0.04%
2021/06/03	5	13.25	7	13.10	13.05	-2	5,096	-0.04%
2021/06/02	0	0.00	28	13.00	13.00	-28	5,089	-0.55%
2021/06/01	10	13.15	1	12.95	13.20	9	5,080	0.18%
2021/05/31	1	13.15	16	13.00	12.90	-15	5,058	-0.30%
2021/05/28	1	13.15	0	0.00	13.15	1	5,020	0.02%
2021/05/27	13	13.08	0	0.00	12.90	13	4,992	0.26%
2021/05/26	10	13.35	1	13.40	13.25	9	4,940	0.18%
2021/05/25	19	12.22	0	0.00	12.25	19	4,848	0.39%
2021/05/24	0	0.00	11	11.89	11.95	-11	4,842	-0.23%
2021/05/21	0	0.00	1	11.65	11.70	-1	4,853	-0.02%
2021/05/20	0	0.00	1	11.55	11.45	-1	4,884	-0.02%
2021/05/18	5	11.30	17	11.41	11.85	-12	4,881	-0.25%
2021/05/17	14	10.89	0	0.00	10.80	14	4,852	0.29%
2021/05/14	1	12.35	0	0.00	11.90	1	4,802	0.02%
2021/05/13	3	11.40	0	0.00	12.25	3	4,726	0.06%
2021/05/12	0	0.00	2	11.70	11.80	-2	4,666	-0.04%
2021/05/11	9	13.65	0	0.00	13.00	9	4,585	0.20%
2021/05/10	0	0.00	1	14.15	14.05	-1	4,508	-0.02%
2021/05/04	10	12.30	10	12.60	12.75	0	4,451	0.00%
2021/05/03	10	13.90	0	0.00	13.65	10	4,396	0.23%
2021/04/27	5	14.71	0	0.00	14.50	5	4,320	0.12%
2021/04/26	0	0.00	6	14.45	14.40	-6	4,278	-0.14%
2021/04/23	1	14.40	10	14.45	14.35	-9	4,232	-0.21%
2021/04/22	10	14.00	5	14.07	14.00	5	4,220	0.12%
2021/04/19	0	0.00	1	15.20	15.10	-1	4,136	-0.02%
2021/04/15	1	14.00	0	0.00	14.05	1	3,908	0.03%
2021/04/14	10	13.50	10	13.75	14.00	0	3,919	0.00%
2021/04/12	0	0.00	10	14.70	14.70	-10	3,861	-0.26%
2021/04/08	10	14.40	0	0.00	14.40	10	3,830	0.26%
2021/04/07	0	0.00	20	14.70	14.75	-20	3,766	-0.53%
2021/04/01	5	13.65	0	0.00	13.60	5	4,140	0.12%
2021/03/31	5	13.85	0	0.00	13.80	5	4,304	0.12%
2021/03/30	0	0.00	1	13.80	13.80	-1	4,279	-0.02%
2021/03/26	0	0.00	1	13.95	13.95	-1	4,131	-0.02%
2021/03/25	1	13.15	0	0.00	13.05	1	4,124	0.02%
2021/03/23	0	0.00	4	13.65	13.10	-4	4,180	-0.10%
2021/03/22	6	14.10	4	14.08	14.10	2	3,908	0.05%
2021/03/19	0	0.00	2	12.85	12.85	-2	3,546	-0.06%
2021/03/17	0	0.00	12	12.18	12.50	-12	3,543	-0.34%
2021/02/26	0	0.00	2	11.90	11.85	-2	4,289	-0.05%
2021/02/25	0	0.00	3	12.00	12.00	-3	4,293	-0.07%
2021/02/18	0	0.00	2	11.55	11.85	-2	4,262	-0.05%
2021/02/05	2	11.20	0	0.00	11.35	2	4,270	0.05%
2021/02/03	0	0.00	3	11.62	11.50	-3	4,258	-0.07%
2021/02/02	2	11.30	0	0.00	11.40	2	4,244	0.05%
2021/01/26	1	11.80	0	0.00	11.80	1	4,159	0.02%
2021/01/21	10	11.05	12	11.28	11.25	-2	4,036	-0.05%
2021/01/20	2	11.10	0	0.00	11.05	2	4,009	0.05%
2021/01/19	10	11.80	5	11.90	11.85	5	3,966	0.13%
2021/01/18	0	0.00	10	12.00	11.90	-10	3,955	-0.25%
2021/01/15	14	11.85	0	0.00	11.80	14	3,974	0.35%
2021/01/14	0	0.00	1	12.35	12.30	-1	3,981	-0.03%
2021/01/12	12	11.98	22	12.54	12.65	-10	3,857	-0.26%
2021/01/11	1	12.15	0	0.00	12.15	1	3,791	0.03%
2021/01/07	0	0.00	3	11.95	12.05	-3	3,730	-0.08%
2021/01/06	10	12.00	0	0.00	11.90	10	3,686	0.27%
2021/01/05	3	12.60	1	12.65	12.65	2	3,585	0.06%
2020/12/31	8	13.10	0	0.00	13.20	8	3,432	0.23%
2020/12/30	2	13.00	0	0.00	12.90	2	3,356	0.06%
2020/12/29	1	13.60	1	13.30	13.20	0	3,275	0.00%
2020/12/28	3	12.82	0	0.00	13.55	3	3,069	0.10%
2020/12/25	0	0.00	45	12.08	12.35	-45	2,664	-1.69%
2020/12/24	10	11.20	0	0.00	11.25	10	2,433	0.41%
2020/12/22	20	11.55	0	0.00	11.25	20	2,390	0.84%
2020/12/17	5	11.70	0	0.00	11.70	5	2,167	0.23%
2020/12/15	0	0.00	5	11.60	11.20	-5	2,116	-0.24%
2020/12/11	5	11.45	0.3	11.80	11.40	4.7	2,005	0.23%
2020/12/09	5.3	11.27	2	11.85	11.85	3.3	1,612	0.20%
2020/12/08	0	0.00	3	10.68	10.80	-3	1,382	-0.22%
2020/12/02	1	9.95	5	10.00	10.20	-4	1,232	-0.32%
2020/11/30	1	9.79	0	0.00	9.83	1	1,095	0.09%
2020/11/27	0	0.00	10	9.61	9.64	-10	1,048	-0.95%
2020/11/13	1	9.07	0	0.00	9.35	1	927	0.11%
2020/10/20	0	0.00	20	8.79	8.79	-20	1,073	-1.86%
2020/10/07	5	8.95	0	0.00	8.95	5	1,106	0.45%
2020/09/23	10	9.20	0	0.00	9.21	10	1,223	0.82%
2020/09/18	1	9.45	10	9.43	9.45	-9	1,395	-0.65%
2020/09/11	10	9.20	0	0.00	9.19	10	1,390	0.72%
2020/08/14	0	0.00	2	9.11	9.15	-2	1,249	-0.16%
2020/08/12	2	8.96	0	0.00	8.98	2	1,282	0.16%
2020/07/20	0	0.00	7	9.35	9.50	-7	1,324	-0.53%
2020/07/17	0	0.00	13	9.71	9.34	-13	1,331	-0.98%
2020/07/02	11	10.06	10	10.25	10.15	1	1,448	0.07%
2020/06/29	0	0.00	20	9.72	10.05	-20	1,280	-1.56%
2020/06/24	0	0.00	3	9.17	9.17	-3	1,225	-0.24%
2020/06/12	10	9.21	0	0.00	9.29	10	1,316	0.76%
2020/06/04	0	0.00	10	9.75	9.98	-10	1,353	-0.74%
2020/05/29	0	0.00	5	9.36	9.38	-5	1,370	-0.36%
2020/05/27	2	9.65	0	0.00	9.57	2	1,385	0.14%
2020/05/26	4	9.61	0	0.00	9.62	4	1,394	0.29%
2020/05/25	20	9.58	0	0.00	9.55	20	1,392	1.44%
2020/05/19	0	0.00	5	10.00	9.95	-5	1,410	-0.35%
2020/05/18	0	0.00	10	9.72	10.10	-10	1,390	-0.72%
2020/05/15	10	9.62	0	0.00	9.62	10	1,360	0.73%
2020/05/14	2	10.00	0	0.00	9.82	2	1,359	0.15%
2020/04/21	0	0.00	3	9.70	9.60	-3	1,569	-0.19%
2020/04/17	0	0.00	2	9.92	9.81	-2	1,546	-0.13%
2020/04/15	2	8.48	0	0.00	8.97	2	1,432	0.14%
2020/04/06	0	0.00	1	7.58	7.56	-1	1,408	-0.07%
2020/03/24	1	6.75	0	0.00	6.80	1	1,412	0.07%
2020/03/19	0	0.00	10	6.17	6.24	-10	1,397	-0.72%
2020/03/18	0	0.00	6	6.70	6.75	-6	1,368	-0.44%
2020/03/17	1	6.70	0	0.00	6.50	1	1,359	0.07%
2020/03/09	0	0.00	2	9.53	9.30	-2	1,259	-0.16%
2020/03/03	0	0.00	10	10.05	10.05	-10	1,337	-0.75%
2020/02/24	1	10.55	0	0.00	10.55	1	1,537	0.07%
2020/02/11	3	11.15	5	11.25	11.25	-2	1,566	-0.13%
2020/02/04	0	0.00	10	10.45	10.80	-10	1,701	-0.59%
2020/02/03	20	10.18	10	10.35	10.30	10	1,687	0.59%
2020/01/31	10	11.00	17	11.21	11.25	-7	1,657	-0.42%
2020/01/30	10	11.20	10	11.38	11.40	0	1,648	0.00%
2020/01/20	10	12.35	0	0.00	12.35	10	1,590	0.63%
2020/01/17	10	12.60	0	0.00	12.65	10	1,584	0.63%
2019/12/16	0	0.00	8	12.25	12.20	-8	1,675	-0.48%
2019/12/09	1	12.35	0	0.00	12.35	1	1,632	0.06%
2019/12/03	0	0.00	8	12.69	12.65	-8	1,645	-0.49%
2019/12/02	8	12.75	0	0.00	12.80	8	1,687	0.47%
2019/11/29	0	0.00	4	12.70	12.45	-4	1,651	-0.24%
2019/11/28	20	12.80	0	0.00	12.60	20	1,649	1.21%
2019/11/27	0	0.00	4	12.88	12.85	-4	1,610	-0.25%
2019/11/26	10	12.60	0	0.00	12.35	10	1,508	0.66%
2019/11/25	0	0.00	11	12.65	12.65	-11	1,444	-0.76%
2019/11/20	5	12.05	0	0.00	12.10	5	1,380	0.36%
2019/11/08	1	12.55	0	0.00	12.25	1	1,347	0.07%
2019/11/07	10	12.40	0	0.00	12.45	10	1,342	0.75%
2019/11/01	0	0.00	1	11.90	11.90	-1	1,177	-0.08%
2019/10/30	1	12.00	0	0.00	11.95	1	1,200	0.08%
2019/10/24	0	0.00	1	12.30	12.25	-1	1,276	-0.08%
2019/10/23	0	0.00	6	12.35	12.25	-6	1,341	-0.45%
2019/10/15	1	12.30	0	0.00	12.30	1	1,736	0.06%
2019/10/08	0	0.00	15	11.75	12.15	-15	1,540	-0.97%
2019/10/02	1	11.60	0	0.00	11.65	1	1,537	0.07%
2019/10/01	0	0.00	20	11.75	11.70	-20	1,554	-1.29%
2019/09/26	2	11.90	0	0.00	11.80	2	1,555	0.13%
2019/09/17	2	12.05	0	0.00	12.05	2	1,563	0.13%
2019/09/16	3	12.20	0	0.00	12.15	3	1,562	0.19%
2019/09/06	10	12.51	0	0.00	12.40	10	1,560	0.64%
2019/08/19	0	0.00	1	12.20	12.20	-1	1,682	-0.06%
2019/07/30	20	13.00	0	0.00	12.45	20	1,631	1.23%
2019/07/24	37	13.59	3	13.65	13.60	34	1,482	2.29%
2019/07/23	3	12.37	16	13.09	13.20	-13	1,278	-1.02%
2019/07/22	0	0.00	1	12.00	12.00	-1	1,098	-0.09%
2019/06/27	0	0.00	20	11.80	11.90	-20	1,395	-1.43%
2019/06/24	1	11.85	0	0.00	11.85	1	1,435	0.07%
2019/06/19	0	0.00	2	11.90	11.85	-2	1,656	-0.12%
2019/06/05	5	12.25	0	0.00	12.25	5	2,323	0.22%
2019/05/31	0	0.00	50	12.30	12.50	-50	2,381	-2.10%
2019/05/24	9	10.60	9	10.95	10.90	0	2,470	0.00%
2019/05/20	2	10.95	0	0.00	10.85	2	3,233	0.06%
2019/05/02	1	12.00	0	0.00	12.10	1	4,588	0.02%
2019/04/29	0	0.00	1	12.00	11.75	-1	4,624	-0.02%
2019/04/22	1	13.00	0	0.00	12.90	1	4,647	0.02%
2019/04/19	0	0.00	8	13.10	13.00	-8	4,687	-0.17%
2019/04/18	10	12.90	1	12.90	12.90	9	4,800	0.19%
2019/04/15	0	0.00	10	13.30	13.40	-10	4,931	-0.20%
2019/04/11	40	13.24	0	0.00	13.15	40	4,925	0.81%
2019/04/10	0	0.00	2	13.60	13.50	-2	4,916	-0.04%
2019/04/09	3	13.83	1	13.55	13.60	2	4,917	0.04%
2019/04/08	0	0.00	11	13.55	13.55	-11	4,869	-0.23%
2019/04/03	5	13.30	2	13.35	13.35	3	4,850	0.06%
2019/04/02	11	13.41	1	13.45	13.35	10	4,895	0.20%
2019/04/01	2	13.48	21	13.51	13.55	-19	4,882	-0.39%
2019/03/29	0	0.00	1	13.15	13.30	-1	4,821	-0.02%
2019/03/28	10	13.25	0	0.00	13.15	10	4,824	0.21%
2019/03/27	2	13.40	0	0.00	13.40	2	4,819	0.04%
2019/03/26	1	13.20	50	13.31	13.45	-49	4,811	-1.02%
2019/03/25	40	13.05	15	13.18	13.05	25	4,727	0.53%
2019/03/22	1	14.15	0	0.00	13.70	1	4,668	0.02%
2019/03/21	0	0.00	2	13.95	13.85	-2	4,603	-0.04%
2019/03/18	2	13.80	6	13.76	13.65	-4	4,521	-0.09%
2019/03/15	3	13.75	2	13.70	13.75	1	4,508	0.02%
2019/03/14	2	13.45	0	0.00	13.55	2	4,478	0.04%
2019/03/13	62	13.96	0	0.00	13.55	62	4,484	1.38%
2019/03/12	1	13.65	1	13.75	13.85	0	4,278	0.00%
2019/03/11	0	0.00	3	13.50	13.50	-3	4,215	-0.07%
2019/03/05	0	0.00	5	13.70	13.60	-5	4,592	-0.11%
2019/02/22	1	13.90	17	13.85	13.90	-16	4,631	-0.35%
2019/02/21	9	14.27	6	14.45	14.20	3	4,791	0.06%
2019/02/20	0	0.00	4	13.50	13.80	-4	4,419	-0.09%
2019/02/19	12	13.55	6	13.28	13.40	6	4,383	0.14%
2019/02/18	1	13.65	2	13.55	13.30	-1	4,282	-0.02%
2019/02/15	25	13.14	31	13.25	13.50	-6	4,257	-0.14%
2019/02/14	5	13.30	22	13.25	13.30	-17	3,899	-0.44%
2019/02/11	0	0.00	20	11.90	11.60	-20	3,355	-0.60%
2019/01/29	30	11.68	10	11.65	11.65	20	3,475	0.58%
2019/01/28	10	11.85	11	11.99	12.00	-1	3,462	-0.03%
2019/01/24	0	0.00	1	12.05	11.95	-1	3,561	-0.03%
2019/01/21	0	0.00	13	12.07	12.00	-13	3,609	-0.36%
2019/01/17	0	0.00	6	12.00	11.75	-6	3,718	-0.16%
2019/01/16	13	12.03	11	12.14	11.95	2	3,757	0.05%
2019/01/11	10	11.90	0	0.00	11.85	10	3,767	0.27%
2019/01/10	10	12.35	19	12.30	12.15	-9	3,805	-0.24%
2019/01/09	2	12.35	10	12.20	12.10	-8	3,700	-0.22%
2019/01/08	0	0.00	12	11.95	11.95	-12	3,617	-0.33%
2019/01/02	0	0.00	24	11.20	11.40	-24	3,756	-0.64%
2018/12/26	0	0.00	20	10.95	10.95	-20	3,822	-0.52%
2018/12/17	12	11.69	0	0.00	11.65	12	4,962	0.24%
2018/12/13	10	11.90	0	0.00	11.90	10	4,992	0.20%
2018/12/11	3	11.60	3	11.85	11.50	0	4,952	0.00%
2018/12/07	1	11.80	20	11.83	11.80	-19	5,337	-0.36%
2018/12/06	20	11.58	0	0.00	11.45	20	5,373	0.37%
2018/12/05	1	12.15	25	12.15	12.25	-24	5,403	-0.44%
2018/12/04	5	12.55	3	12.45	12.45	2	5,557	0.04%
2018/12/03	6	12.45	10	12.35	12.45	-4	5,681	-0.07%
2018/11/30	10	12.20	0	0.00	12.10	10	5,737	0.17%
2018/11/29	0	0.00	1	12.30	12.55	-1	5,547	-0.02%
2018/11/27	0	0.00	10	11.85	11.85	-10	5,488	-0.18%
2018/11/26	1	11.70	0	0.00	11.60	1	5,495	0.02%
2018/11/23	10	11.55	1	11.65	11.60	9	5,515	0.16%
2018/11/22	2	11.70	0	0.00	11.70	2	5,509	0.04%
2018/11/20	3	12.20	11	11.93	12.15	-8	5,402	-0.15%
2018/11/19	10	11.35	0	0.00	11.60	10	5,232	0.19%
2018/11/12	0	0.00	5	10.90	10.75	-5	5,819	-0.09%
2018/11/08	5	11.40	0	0.00	11.10	5	6,657	0.08%
2018/11/06	0	0.00	1	11.00	11.00	-1	7,162	-0.01%
2018/10/29	0	0.00	2	9.48	9.45	-2	7,531	-0.03%
2018/10/25	1	9.95	0	0.00	9.95	1	7,731	0.01%
2018/10/12	1	11.45	4	11.10	11.40	-3	7,700	-0.04%
2018/10/11	11	11.55	3	11.55	11.55	8	7,646	0.10%
2018/10/08	2	13.00	0	0.00	13.00	2	7,590	0.03%
2018/10/05	10	12.90	0	0.00	12.85	10	7,612	0.13%
2018/10/04	10	13.80	6	13.85	13.75	4	7,692	0.05%
2018/10/03	12	14.36	2	14.15	14.00	10	7,693	0.13%
2018/10/02	20	14.70	0	0.00	14.40	20	7,712	0.26%
2018/09/28	6	14.45	0	0.00	14.75	6	7,659	0.08%
2018/09/26	2	14.05	10	13.85	13.85	-8	7,241	-0.11%
2018/09/19	15	13.43	0	0.00	13.40	15	7,074	0.21%
2018/09/18	10	13.30	0	0.00	13.30	10	7,094	0.14%
2018/09/14	10	13.60	11	13.88	13.85	-1	7,143	-0.01%
2018/09/13	4	13.56	24	13.72	13.85	-20	7,001	-0.29%
2018/09/12	10	12.00	20	12.30	12.60	-10	6,890	-0.15%
2018/09/11	0	0.00	12	12.27	12.50	-12	7,002	-0.17%
2018/09/10	34	12.31	10	12.15	12.00	24	7,069	0.34%
2018/09/07	11	13.49	0	0.00	13.30	11	7,256	0.15%
2018/09/06	1	14.60	1	14.35	14.20	0	7,189	0.00%
2018/09/05	2	15.00	6	15.00	15.00	-4	7,131	-0.06%
2018/09/03	1	15.30	2	15.10	14.90	-1	7,778	-0.01%
2018/08/31	0	0.00	1	15.30	15.35	-1	8,133	-0.01%
2018/08/29	4	15.25	0	0.00	15.30	4	8,471	0.05%
2018/08/27	1	15.40	0	0.00	15.40	1	8,625	0.01%
2018/08/24	6	15.28	20	15.20	15.25	-14	8,703	-0.16%
2018/08/23	0	0.00	1	15.25	15.25	-1	8,753	-0.01%
2018/08/22	3	15.50	0	0.00	15.60	3	8,874	0.03%
2018/08/21	14	15.65	23	15.65	15.95	-9	8,914	-0.10%
2018/08/20	10	15.10	10	15.15	15.20	0	8,707	0.00%
2018/08/17	0	0.00	1	15.35	15.30	-1	9,062	-0.01%
2018/08/16	2	15.75	0	0.00	15.80	2	9,272	0.02%
2018/08/15	0	0.00	8	15.55	15.30	-8	8,860	-0.09%
2018/08/14	16	15.44	3	15.65	15.65	13	9,143	0.14%
2018/08/13	17	15.33	0	0.00	15.50	17	9,031	0.19%
2018/08/10	0	0.00	11	15.20	15.25	-11	8,692	-0.13%
2018/08/06	9	14.57	0	0.00	14.40	9	8,487	0.11%
2018/08/02	3	15.00	0	0.00	14.65	3	8,586	0.03%
2018/08/01	3	15.45	12	14.97	15.10	-9	8,814	-0.10%
2018/07/30	5	14.40	0	0.00	14.40	5	8,857	0.06%
2018/07/27	5	14.50	5	14.65	14.60	0	8,867	0.00%
2018/07/25	4	14.60	14	14.54	14.50	-10	9,023	-0.11%
2018/07/24	0	0.00	1	14.15	14.55	-1	9,186	-0.01%
2018/07/23	2	13.85	1	14.25	13.90	1	9,185	0.01%
2018/07/20	3	14.75	2	14.35	14.40	1	9,219	0.01%
2018/07/17	2	14.40	0	0.00	14.40	2	9,437	0.02%
2018/07/16	1	14.90	2	15.00	14.90	-1	9,511	-0.01%
2018/07/12	0	0.00	100.5	14.48	14.55	-100.5	9,516	-1.06%
2018/07/11	0	0.00	0.8	14.35	14.35	-0.8	9,419	-0.01%
2018/07/09	4	14.05	10	14.50	14.00	-6	9,512	-0.06%
2018/07/06	1	15.25	0	0.00	15.35	1	10,175	0.01%
2018/07/05	13	16.16	10	15.70	15.70	3	10,284	0.03%
2018/07/04	10	16.30	10	16.00	16.00	0	10,408	0.00%
2018/07/02	1	16.80	2	17.10	16.65	-1	10,387	-0.01%
2018/06/29	0	0.00	8	16.70	16.75	-8	10,472	-0.08%
2018/06/28	0	0.00	1	16.40	16.50	-1	10,652	-0.01%
2018/06/27	18	16.61	0	0.00	16.50	18	10,866	0.17%
2018/06/26	1	16.60	0	0.00	16.60	1	10,954	0.01%
2018/06/25	0	0.00	10	17.05	17.05	-10	10,964	-0.09%
2018/06/22	12	17.63	0	0.00	17.35	12	10,985	0.11%
2018/06/20	3	17.75	0	0.00	17.80	3	11,059	0.03%
2018/06/19	0	0.00	10	18.65	18.35	-10	11,059	-0.09%
2018/06/15	21	18.80	26	18.64	18.70	-5	11,049	-0.05%
2018/06/14	20	18.15	163	18.07	18.05	-143	10,765	-1.33%	大賣/鉅額交易
2018/06/13	15	18.18	11	18.20	18.10	4	10,770	0.04%
2018/06/12	12	18.75	7	18.34	18.25	5	10,901	0.05%
2018/06/11	278	19.26	39	19.41	18.95	239	11,008	2.17%	大買/鉅額交易
2018/06/08	4	18.83	16	18.83	19.10	-12	10,514	-0.11%
2018/06/07	3	18.48	0	0.00	18.20	3	10,240	0.03%
2018/06/06	15	18.34	20	18.36	18.20	-5	10,180	-0.05%
2018/06/05	20	18.01	5	18.25	17.85	15	10,018	0.15%
2018/06/04	38	18.06	5	18.10	17.90	33	10,002	0.33%
2018/05/31	7	17.70	2	17.60	17.50	5	10,315	0.05%
2018/05/29	3	18.23	9	17.95	17.85	-6	10,147	-0.06%
2018/05/28	1	17.90	0	0.00	18.00	1	10,069	0.01%
2018/05/25	11	18.64	10	18.75	18.10	1	10,085	0.01%
2018/05/24	15	18.30	0	0.00	17.75	15	9,745	0.15%
2018/05/23	5	17.63	1	17.25	17.30	4	9,606	0.04%
2018/05/22	1	17.45	13	16.65	17.80	-12	9,825	-0.12%
2018/05/21	0	0.00	10	15.80	16.20	-10	9,506	-0.11%
2018/05/18	0	0.00	30	15.70	15.70	-30	9,524	-0.31%
2018/05/17	1	15.90	0	0.00	15.95	1	9,733	0.01%
2018/05/15	2	16.35	0	0.00	16.10	2	10,144	0.02%
2018/05/14	0	0.00	5	16.60	16.55	-5	10,497	-0.05%
2018/05/11	0	0.00	35	16.26	16.25	-35	10,575	-0.33%
2018/05/10	5	16.45	0	0.00	16.20	5	10,672	0.05%
2018/05/09	0	0.00	1	16.60	16.45	-1	10,885	-0.01%
2018/05/08	0	0.00	1	16.40	16.35	-1	10,992	-0.01%
2018/05/07	1	16.15	0	0.00	15.90	1	11,966	0.01%
2018/05/02	10	15.80	1	15.65	15.85	9	12,249	0.07%
2018/04/30	1	16.10	0	0.00	15.90	1	12,346	0.01%
2018/04/27	11	15.60	10	15.60	15.60	1	12,556	0.01%
2018/04/26	20	16.09	0	0.00	15.30	20	12,713	0.16%
2018/04/25	28	16.15	3	16.28	16.30	25	12,815	0.20%
2018/04/24	20	16.02	0	0.00	15.85	20	13,156	0.15%
2018/04/23	11	17.35	1	17.35	16.90	10	14,917	0.07%
2018/04/20	5	17.82	0	0.00	17.55	5	15,679	0.03%
2018/04/19	1	17.70	0	0.00	17.70	1	15,685	0.01%
2018/04/17	0	0.00	10	17.70	17.55	-10	16,022	-0.06%
2018/04/16	5	18.30	6	18.39	18.30	-1	16,093	-0.01%
2018/04/13	5	18.15	10	18.60	18.15	-5	16,227	-0.03%
2018/04/12	5	18.75	0	0.00	18.50	5	16,365	0.03%
2018/04/11	0	0.00	21	18.60	18.60	-21	15,701	-0.13%
2018/04/10	2	16.65	2	16.95	16.95	0	15,752	0.00%
2018/04/03	1	16.95	0	0.00	17.00	1	16,127	0.01%
2018/04/02	0	0.00	4	16.94	16.80	-4	16,570	-0.02%
2018/03/31	2	16.48	0	0.00	16.55	2	17,177	0.01%
2018/03/30	22	17.10	32	17.32	17.10	-10	17,208	-0.06%
2018/03/29	4	17.93	4	17.75	17.75	0	17,274	0.00%
2018/03/28	0	0.00	1	18.20	18.10	-1	17,640	-0.01%
2018/03/27	11	18.40	10	18.40	18.40	1	18,281	0.01%
2018/03/26	10	17.80	0	0.00	18.15	10	18,534	0.05%
2018/03/23	15	17.46	6	17.63	17.60	9	19,248	0.05%
2018/03/22	1	18.50	6	18.97	18.15	-5	20,224	-0.02%
2018/03/21	7	19.05	2	19.15	18.95	5	21,539	0.02%
2018/03/20	7	18.90	0	0.00	18.90	7	22,813	0.03%
2018/03/19	3	19.12	4	19.24	18.95	-1	22,827	0.00%
2018/03/15	8	19.43	5	19.38	19.30	3	22,687	0.01%
2018/03/14	1	19.00	0	0.00	18.90	1	22,511	0.00%
2018/03/13	2	19.35	2	19.20	19.05	0	22,560	0.00%
2018/03/12	0	0.00	1	19.15	18.85	-1	22,635	0.00%
2018/03/09	6	19.21	13	19.08	19.00	-7	22,794	-0.03%
2018/03/08	12	19.01	5	19.00	19.05	7	22,885	0.03%
2018/03/07	6	19.15	0	0.00	18.85	6	23,098	0.03%
2018/03/06	5	19.70	6	19.87	19.50	-1	23,089	0.00%
2018/03/05	0	0.00	32	19.20	19.00	-32	24,155	-0.13%
2018/03/02	1	19.15	0	0.00	19.05	1	26,818	0.00%
2018/03/01	0	0.00	75	19.20	19.20	-75	28,230	-0.27%
2018/02/27	1	19.65	11	19.60	19.20	-10	28,890	-0.03%
2018/02/26	203	19.15	85	19.17	18.95	118	30,922	0.38%	大買/鉅額交易
2018/02/22	20	19.15	15	19.14	19.35	5	32,584	0.02%
2018/02/21	3	18.10	2	18.10	18.45	1	32,760	0.00%
2018/02/12	13	17.40	1	17.50	17.45	12	32,731	0.04%
2018/02/09	2	16.58	25	16.90	17.25	-23	32,766	-0.07%
2018/02/08	12	17.94	7	17.85	17.75	5	32,672	0.02%
2018/02/07	45	19.08	2	19.10	18.90	43	32,557	0.13%
2018/02/06	4	18.93	0	0.00	18.85	4	32,463	0.01%
2018/02/05	5	20.70	5	20.90	20.90	0	32,221	0.00%
2018/02/02	7	21.51	10	21.92	21.50	-3	32,371	-0.01%
2018/02/01	5	21.76	10	21.92	21.40	-5	32,749	-0.02%
2018/01/31	9	21.45	12	21.82	21.65	-3	34,120	-0.01%
2018/01/30	116	21.88	53	22.05	21.60	63	36,388	0.17%	大買/
2018/01/29	1	20.65	20	20.99	21.20	-19	37,916	-0.05%
2018/01/24	5	21.05	21	21.02	20.90	-16	39,723	-0.04%
2018/01/23	16	21.24	9	20.84	20.65	7	39,770	0.02%
2018/01/22	17	20.55	5	20.92	20.50	12	39,783	0.03%
2018/01/19	11	20.91	8	20.95	21.00	3	40,304	0.01%
2018/01/18	11	21.55	6	21.52	20.90	5	40,401	0.01%
2018/01/17	51	22.50	37	21.93	21.85	14	40,078	0.03%
2018/01/16	21	21.20	54	21.52	21.85	-33	38,351	-0.09%
2018/01/12	14	20.18	3	20.20	19.90	11	37,450	0.03%
2018/01/11	1	19.95	0	0.00	19.90	1	37,492	0.00%
2018/01/10	5	19.80	16	19.73	19.50	-11	37,260	-0.03%
2018/01/09	0	0.00	29	19.61	19.55	-29	37,265	-0.08%
2018/01/08	11	20.18	14	20.13	19.95	-3	37,090	-0.01%
2018/01/05	36	20.90	14	21.10	20.75	22	36,890	0.06%
2018/01/04	23	20.81	2	20.90	20.90	21	36,732	0.06%
2018/01/03	20	21.02	17	21.09	20.85	3	36,515	0.01%
2018/01/02	10	20.32	21	20.30	20.35	-11	36,121	-0.03%