輔信 (2405)-統一-高雄券商分點個股進出

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
19.35
漲跌
▲0.45
漲幅
+2.38%
成交量
4,553張
產業
上市電腦週邊類股
266人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

輔信 (2405)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/20	0	0.00	1	18.90	18.90	-1	10,246	-0.01%
2024/05/15	3	19.45	5	19.68	19.65	-2	11,754	-0.02%
2024/05/14	5	19.01	21	18.94	19.45	-16	11,389	-0.14%
2024/05/09	0	0.00	3	18.17	17.95	-3	10,940	-0.03%
2024/05/06	10	17.70	2	17.75	17.70	8	10,960	0.07%
2024/05/03	0	0.00	6	17.88	17.80	-6	10,985	-0.05%
2024/05/02	1	18.00	2	17.83	17.95	-1	11,032	-0.01%
2024/04/30	10	18.15	10	17.90	17.90	0	11,077	0.00%
2024/04/26	0	0.00	1	17.90	17.90	-1	11,255	-0.01%
2024/04/24	7	17.91	0	0.00	17.95	7	11,460	0.06%
2024/04/23	0	0.00	2	17.55	17.50	-2	11,593	-0.02%
2024/04/22	2	17.85	44	17.86	17.35	-42	12,099	-0.35%
2024/04/19	2	18.20	0	0.00	18.05	2	12,123	0.02%
2024/04/18	0	0.00	26	18.85	18.65	-26	12,085	-0.22%
2024/04/16	7	18.35	0	0.00	18.10	7	12,067	0.06%
2024/04/15	1	19.25	1	19.35	19.20	0	11,977	0.00%
2024/04/12	1	19.95	3	19.95	19.95	-2	11,939	-0.02%
2024/04/11	15	19.47	16	19.51	19.50	-1	11,835	-0.01%
2024/04/10	39	19.65	44	19.76	19.60	-5	11,896	-0.04%
2024/04/09	2	19.20	1	19.15	19.20	1	11,990	0.01%
2024/04/08	20	19.43	2	19.60	19.10	18	12,006	0.15%
2024/04/03	3	18.87	4	18.85	18.85	-1	11,959	-0.01%
2024/03/29	4	19.10	1	19.10	19.10	3	15,061	0.02%
2024/03/28	200	19.50	34	19.20	19.20	166	15,340	1.08%	大買/鉅額交易
2024/03/27	3	19.38	2	19.60	19.35	1	15,290	0.01%
2024/03/26	3	18.80	0	0.00	18.70	3	15,017	0.02%
2024/03/25	0	0.00	5	19.16	19.20	-5	14,966	-0.03%
2024/03/22	44	19.25	30	19.10	19.00	14	14,960	0.09%
2024/03/21	61	19.38	47	19.29	19.40	14	14,837	0.09%
2024/03/20	28	19.59	36	19.50	20.40	-8	14,056	-0.06%
2024/03/19	2	18.55	6	18.55	18.55	-4	13,657	-0.03%
2024/03/18	4	18.61	5	18.68	18.80	-1	13,687	-0.01%
2024/03/15	30	18.14	0	0.00	18.20	30	13,685	0.22%
2024/03/14	3	18.25	0	0.00	18.25	3	13,739	0.02%
2024/03/13	7	18.59	11	18.65	18.50	-4	14,020	-0.03%
2024/03/12	10	19.20	0	0.00	19.05	10	14,044	0.07%
2024/03/11	100	18.75	16	18.85	18.85	84	14,037	0.60%
2024/03/08	6	18.83	0	0.00	18.50	6	14,043	0.04%
2024/03/07	103.1	19.30	12	19.11	19.05	91.1	14,091	0.65%	大買/
2024/03/06	3	20.07	1	19.90	19.90	2	14,414	0.01%
2024/03/05	154	19.83	12	19.86	19.85	142	14,325	0.99%	大買/鉅額交易
2024/03/04	13	20.34	6	20.05	20.15	7	14,294	0.05%
2024/03/01	14	20.09	0	0.00	20.05	14	14,364	0.10%
2024/02/29	12	20.60	8	20.24	20.45	4	14,458	0.03%
2024/02/27	38	20.48	36	20.61	20.50	2	14,422	0.01%
2024/02/26	46	21.41	24	20.95	21.10	22	14,292	0.15%
2024/02/23	14	20.76	83.2	20.50	20.55	-69.2	14,304	-0.48%
2024/02/22	7	19.43	0	0.00	19.30	7	14,664	0.05%
2024/02/21	9	19.11	4	19.13	19.15	5	14,812	0.03%
2024/02/20	42.3	20.36	35	19.56	18.80	7.3	14,974	0.05%
2024/02/19	36	19.41	8	19.26	19.10	28	13,972	0.20%
2024/02/16	2	18.95	9	19.09	18.80	-7	13,595	-0.05%
2024/02/15	0	0.00	29	17.88	18.15	-29	13,208	-0.22%
2024/02/05	0	0.00	2	17.00	16.90	-2	12,984	-0.02%
2024/02/02	2	17.25	0	0.00	17.15	2	12,984	0.02%
2024/01/26	0	0.00	3	17.45	17.45	-3	13,029	-0.02%
2024/01/25	5	17.80	1	17.50	17.55	4	13,033	0.03%
2024/01/24	2	17.78	0	0.00	17.80	2	13,078	0.02%
2024/01/23	1	17.90	1	17.90	17.90	0	13,110	0.00%
2024/01/22	4	17.78	1	17.90	17.80	3	13,204	0.02%
2024/01/19	2	17.50	1	17.30	17.30	1	13,170	0.01%
2024/01/18	2	17.90	1	17.40	17.40	1	13,357	0.01%
2024/01/17	3	17.95	2	17.50	17.45	1	13,803	0.01%
2024/01/16	6	18.33	3	18.15	17.85	3	14,075	0.02%
2024/01/15	0	0.00	1	17.60	17.95	-1	13,580	-0.01%
2024/01/12	4	17.15	0	0.00	17.15	4	13,488	0.03%
2024/01/11	3	17.60	0	0.00	17.55	3	13,436	0.02%
2024/01/10	2	17.45	0	0.00	17.50	2	13,440	0.01%
2024/01/09	8	17.31	0	0.00	17.35	8	13,398	0.06%
2024/01/08	0	0.00	1	18.20	17.80	-1	13,353	-0.01%
2024/01/05	10	18.00	0	0.00	17.85	10	13,374	0.07%
2024/01/04	3	18.12	27	17.76	17.75	-24	13,373	-0.18%
2024/01/03	12	18.39	11	18.45	18.20	1	13,360	0.01%
2024/01/02	5	18.15	0	0.00	18.05	5	13,194	0.04%
2023/12/29	5	18.24	13	18.30	18.15	-8	13,213	-0.06%
2023/12/28	16	18.58	10	18.35	18.30	6	13,146	0.05%
2023/12/27	43	19.41	38	19.35	19.05	5	12,781	0.04%
2023/12/26	18	18.54	41	19.10	19.15	-23	11,542	-0.20%
2023/12/25	8	17.40	0	0.00	17.65	8	10,445	0.08%
2023/12/20	2	16.80	2	16.75	16.70	0	10,333	0.00%
2023/12/19	9	16.48	0	0.00	16.45	9	10,377	0.09%
2023/12/18	3	16.80	0	0.00	16.80	3	10,380	0.03%
2023/12/14	5	17.80	5	17.60	17.10	0	10,539	0.00%
2023/12/13	0	0.00	5	17.65	17.65	-5	10,516	-0.05%
2023/12/11	0	0.00	2	17.60	17.60	-2	10,894	-0.02%
2023/12/08	2	17.75	9	18.00	17.80	-7	11,010	-0.06%
2023/12/07	2	16.80	0	0.00	17.15	2	11,079	0.02%
2023/12/05	5	17.00	0	0.00	16.90	5	12,148	0.04%
2023/12/04	15	17.32	0	0.00	17.20	15	12,084	0.12%
2023/12/01	13	18.05	7	17.91	17.95	6	11,897	0.05%
2023/11/28	1	17.25	0	0.00	17.25	1	11,194	0.01%
2023/11/27	10	17.55	0	0.00	17.30	10	11,000	0.09%
2023/11/24	11	17.30	1	17.50	17.50	10	10,764	0.09%
2023/11/22	5	18.00	40	18.19	17.90	-35	10,301	-0.34%
2023/11/21	52	18.24	36	18.06	18.05	16	9,476	0.17%
2023/11/20	21	16.89	23	16.90	16.90	-2	8,487	-0.02%
2023/11/17	20	16.73	0	0.00	16.55	20	8,165	0.24%
2023/11/14	1	15.35	0	0.00	15.20	1	7,864	0.01%
2023/11/13	2	15.15	0	0.00	15.20	2	7,891	0.03%
2023/11/10	1	15.35	0	0.00	15.20	1	7,894	0.01%
2023/11/09	1	15.70	0	0.00	15.65	1	7,868	0.01%
2023/11/07	0	0.00	7	16.30	16.35	-7	7,897	-0.09%
2023/11/01	1	15.65	0	0.00	15.55	1	8,008	0.01%
2023/10/27	1	16.20	0	16.30	16.15	1	7,968	0.01%
2023/10/26	2	16.65	7	16.88	16.25	-5	8,143	-0.06%
2023/10/25	1	16.65	1	17.60	16.65	0	8,187	0.00%
2023/10/24	2	16.50	6	16.69	16.75	-4	8,231	-0.05%
2023/10/20	1	14.55	0	0.00	14.75	1	9,430	0.01%
2023/10/19	1	15.00	0	0.00	14.90	1	9,702	0.01%
2023/10/18	3	14.93	16	15.20	14.90	-13	10,122	-0.13%
2023/10/13	21	16.22	0	0.00	15.75	21	11,534	0.18%
2023/10/11	2	16.08	0	0.00	16.00	2	11,465	0.02%
2023/10/06	0	0.00	26	16.62	16.65	-26	11,430	-0.23%
2023/10/04	2	16.23	0	0.00	16.45	2	11,314	0.02%
2023/10/03	1	16.30	1	16.30	16.25	0	11,322	0.00%
2023/10/02	2	16.53	0	0.00	16.65	2	11,301	0.02%
2023/09/28	0	0.00	15	16.30	16.25	-15	11,102	-0.14%
2023/09/27	0	0.00	3	16.05	15.90	-3	11,050	-0.03%
2023/09/25	6	16.10	0	0.00	16.10	6	11,084	0.05%
2023/09/22	10	16.00	0	0.00	16.05	10	11,063	0.09%
2023/09/20	1	15.75	2	15.95	15.75	-1	11,230	-0.01%
2023/09/19	0	0.00	1	16.00	16.00	-1	11,290	-0.01%
2023/09/18	0	0.00	1	16.05	15.85	-1	11,475	-0.01%
2023/09/15	2	16.48	17	16.45	16.25	-15	11,741	-0.13%
2023/09/14	8	15.79	0	0.00	15.70	8	11,824	0.07%
2023/09/13	16	15.70	16	15.80	15.65	0	11,935	0.00%
2023/09/12	5	15.40	2	15.40	15.60	3	12,010	0.02%
2023/09/11	13	15.92	0	0.00	16.05	13	11,731	0.11%
2023/09/08	139	15.00	147	15.02	15.15	-8	11,132	-0.07%	大買/大賣/
2023/09/07	0	0.00	4	14.05	13.80	-4	10,773	-0.04%
2023/08/11	10	14.60	0	0.00	14.50	10	10,290	0.10%
2023/08/09	2	14.85	7	14.85	14.90	-5	10,106	-0.05%
2023/08/08	0	0.00	1	15.20	15.20	-1	10,048	-0.01%
2023/08/07	1	15.25	0	0.00	15.25	1	9,989	0.01%
2023/08/01	4	15.65	4	15.75	15.50	0	9,718	0.00%
2023/07/31	0	0.00	50	16.30	15.65	-50	9,589	-0.52%
2023/07/28	57	16.12	1	16.15	16.10	56	9,302	0.60%
2023/07/27	104	17.24	2	17.70	16.95	102	8,969	1.14%	大買/鉅額交易
2023/07/26	204	16.37	202	16.59	17.10	2	8,348	0.02%	大買/大賣/
2023/07/25	0	0.00	19	16.52	16.65	-19	7,099	-0.27%
2023/07/24	22	15.56	11	15.35	15.35	11	6,678	0.16%
2023/07/21	17	15.85	0	0.00	15.00	17	6,374	0.27%
2023/07/20	10	15.73	17	16.13	16.15	-7	5,937	-0.12%
2023/07/19	1	14.90	21.2	15.10	15.25	-20.2	5,092	-0.40%
2023/07/18	0	0.00	0.4	14.45	13.90	-0.4	4,587	-0.01%
2023/07/17	0	0.00	0.2	13.68	13.65	-0.2	4,471	-0.01%
2023/07/14	0	0.00	0.2	13.75	13.65	-0.2	4,502	-0.01%
2023/07/13	1	13.40	2	13.75	13.70	-1	4,502	-0.02%
2023/07/12	2	13.15	6	13.25	13.25	-4	4,435	-0.09%
2023/07/10	5	13.55	0	0.00	13.55	5	4,412	0.11%
2023/07/05	0	0.00	5	14.90	14.80	-5	4,162	-0.12%
2023/07/04	0	0.00	5	14.65	14.60	-5	4,074	-0.12%
2023/07/03	5	15.05	0	0.00	14.70	5	3,975	0.13%
2023/06/28	1	15.20	6	14.75	14.75	-5	3,729	-0.13%
2023/06/26	5	15.35	0	0.00	14.45	5	3,315	0.15%
2023/06/21	7	14.87	5	15.10	15.20	2	3,031	0.07%
2023/06/20	10	14.95	2	15.05	15.05	8	2,650	0.30%
2023/06/19	0	0.00	14	14.77	14.55	-14	2,214	-0.63%
2023/06/16	5	13.95	1	13.96	14.25	4	1,927	0.21%
2023/06/15	11	13.51	1	13.75	13.55	10	1,636	0.61%
2023/06/14	5	13.50	6	13.84	13.90	-1	1,510	-0.07%
2023/05/31	1	12.65	0	0.00	12.65	1	1,474	0.07%
2023/05/30	0	12.75	0	0.00	12.50	0	1,478	0.00%
2023/05/02	0	0.00	1	12.80	12.85	-1	1,895	-0.05%
2023/04/14	2	12.85	0	0.00	12.80	2	1,685	0.12%
2023/03/21	0	13.00	3	12.20	12.30	-3	1,624	-0.18%
2023/03/20	0	0.00	1	12.15	12.15	-1	1,621	-0.06%
2023/03/09	0	0.00	3	13.10	12.85	-3	1,781	-0.17%
2023/03/07	0	13.30	5	13.19	13.15	-5	1,768	-0.28%
2023/02/17	0	0.00	1	12.75	12.80	-1	1,651	-0.06%
2023/02/10	1	12.70	0	0.00	12.70	1	1,692	0.06%
2023/02/08	1	12.65	1	12.45	12.45	0	1,888	0.00%
2023/02/06	0	0.00	3	12.35	12.30	-3	1,846	-0.16%
2023/02/02	0	0.00	1	12.40	12.40	-1	1,855	-0.05%
2023/01/31	0	0.00	1	11.90	12.05	-1	1,834	-0.05%
2023/01/16	1	11.70	0	0.00	11.60	1	1,842	0.05%
2023/01/12	0	0.00	1	12.25	11.95	-1	1,858	-0.05%
2022/12/27	1	11.85	0	0.00	11.85	1	2,362	0.04%
2022/12/20	1	11.85	0	0.00	11.70	1	2,533	0.04%
2022/11/29	0	0.00	1	12.95	12.85	-1	3,302	-0.03%
2022/11/10	0	0.00	5	12.70	12.80	-5	7,024	-0.07%
2022/11/08	4	13.00	5	13.10	13.00	-1	7,223	-0.01%
2022/10/20	1	11.60	1	11.55	11.55	0	7,686	0.00%
2022/10/07	3	12.87	3.4	12.94	12.95	-0.4	7,911	-0.01%
2022/10/04	11	12.70	6	12.92	12.75	5	7,915	0.06%
2022/09/30	5	12.55	0	0.00	12.45	5	7,877	0.06%
2022/09/29	0	0.00	0.5	12.45	12.40	-0.5	7,875	-0.01%
2022/09/23	1	13.60	0	0.00	13.40	1	7,802	0.01%
2022/09/22	1	13.95	0	0.00	13.95	1	7,778	0.01%
2022/09/20	0	0.00	10	13.95	14.10	-10	7,935	-0.13%
2022/09/15	4	14.68	0	0.00	14.30	4	7,954	0.05%
2022/09/12	1	14.60	0	0.00	14.55	1	7,918	0.01%
2022/09/08	2	15.05	0	0.00	15.00	2	7,853	0.03%
2022/09/06	0	0.00	3	15.00	14.60	-3	7,763	-0.04%
2022/09/05	0	0.00	2	15.95	15.30	-2	7,670	-0.03%
2022/09/02	3	16.10	0.1	16.30	15.85	2.9	7,605	0.04%
2022/09/01	0	0.00	2	15.80	15.50	-2	7,048	-0.03%
2022/08/31	1	15.85	1	15.85	15.90	0	6,894	0.00%
2022/08/30	6	15.98	0	0.00	16.10	6	6,706	0.09%
2022/08/29	1	14.80	0	0.00	14.65	1	6,612	0.02%
2022/08/26	55	15.54	193	15.80	15.40	-138	6,490	-2.13%	大賣/鉅額交易
2022/08/25	394	16.13	285	15.78	15.70	109	6,247	1.74%	大買/大賣/鉅額交易
2022/08/24	10	15.40	5	15.95	15.95	5	5,302	0.09%
2022/08/23	0	0.00	2	14.45	14.50	-2	4,883	-0.04%
2022/08/22	22	14.75	0	0.00	14.55	22	4,877	0.45%
2022/08/17	0	0.00	10	14.35	14.40	-10	5,263	-0.19%
2022/08/16	10	14.55	6	14.16	14.45	4	5,881	0.07%
2022/08/15	0	0.00	10	13.90	13.95	-10	5,949	-0.17%
2022/08/10	5	14.30	5	14.30	14.20	0	6,563	0.00%
2022/08/08	5	14.20	0	0.00	14.05	5	6,551	0.08%
2022/08/05	0	0.00	5	13.90	13.70	-5	6,466	-0.08%
2022/08/01	5	13.65	0	0.00	13.65	5	6,362	0.08%
2022/07/28	2	14.05	6	13.83	13.90	-4	6,246	-0.06%
2022/07/27	0	0.00	1	13.55	13.45	-1	6,025	-0.02%
2022/07/25	0	0.00	2	13.20	13.30	-2	5,952	-0.03%
2022/07/21	2	13.10	0	0.00	13.05	2	5,923	0.03%
2022/07/05	1	12.35	0	0.00	12.35	1	6,167	0.02%
2022/07/04	0	0.00	5	11.95	11.80	-5	6,134	-0.08%
2022/06/24	1	12.45	0	0.00	12.50	1	5,929	0.02%
2022/06/23	5	12.55	0	0.00	12.50	5	5,922	0.08%
2022/06/17	0	0.00	6	12.45	12.45	-6	5,839	-0.10%
2022/06/16	6	13.28	0	0.00	12.75	6	5,843	0.10%
2022/06/15	6	13.05	0	0.00	12.95	6	5,791	0.10%
2022/06/10	1	13.80	0	0.00	13.75	1	5,753	0.02%
2022/06/09	3	14.25	4	14.18	14.15	-1	5,790	-0.02%
2022/06/08	1	14.05	1	14.10	13.95	0	5,874	0.00%
2022/06/07	7	14.15	5	14.10	14.00	2	5,809	0.03%
2022/05/31	10	13.70	0	0.00	13.65	10	5,471	0.18%
2022/05/30	0	0.00	1	13.80	13.70	-1	5,433	-0.02%
2022/05/26	2	14.10	2	13.85	13.80	0	5,304	0.00%
2022/05/25	0	0.00	5	14.20	13.70	-5	5,066	-0.10%
2022/05/24	5	14.25	7	13.72	13.50	-2	4,802	-0.04%
2022/05/23	4	13.90	13	14.15	14.15	-9	4,071	-0.22%
2022/05/20	1	13.10	32	12.98	12.90	-31	3,816	-0.81%
2022/05/19	30	13.20	5	13.10	13.25	25	3,694	0.68%
2022/05/18	10	12.98	1	13.25	13.25	9	3,523	0.26%
2022/04/26	1	12.85	0	0.00	12.80	1	3,294	0.03%
2022/04/20	1	13.90	0	0.00	13.90	1	3,531	0.03%
2022/04/19	1	14.30	0	0.00	14.15	1	3,545	0.03%
2022/04/18	5	14.85	0	0.00	14.55	5	3,609	0.14%
2022/04/12	2	13.30	0	0.00	13.10	2	4,096	0.05%
2022/03/31	0	14.15	0	0.00	14.00	0	5,379	0.00%
2022/03/30	2	14.33	0	0.00	14.20	2	5,507	0.04%
2022/03/22	0	0.00	2	14.30	14.20	-2	6,318	-0.03%
2022/03/18	0	0.00	1	14.45	14.35	-1	7,648	-0.01%
2022/03/17	0	0.00	6	14.43	14.30	-6	7,767	-0.08%
2022/03/15	1	14.25	0	0.00	14.10	1	8,879	0.01%
2022/03/14	4	15.18	0	0.00	14.75	4	9,054	0.04%
2022/03/11	7	15.29	0	0.00	15.40	7	8,975	0.08%
2022/03/07	1	12.95	0	0.00	12.90	1	8,818	0.01%
2022/03/04	0	0.00	5	13.50	13.35	-5	8,796	-0.06%
2022/02/24	0	0.00	21	13.64	13.40	-21	8,876	-0.24%
2022/02/22	3	13.98	0	0.00	13.90	3	8,825	0.03%
2022/02/18	2	14.40	0	0.00	14.40	2	8,798	0.02%
2022/01/24	0	0.00	2	14.00	14.50	-2	8,529	-0.02%
2022/01/20	0	0.00	5	15.10	15.20	-5	8,424	-0.06%
2022/01/18	3	15.45	0	0.00	15.40	3	8,385	0.04%
2022/01/17	2	15.75	0	0.00	16.15	2	8,281	0.02%
2022/01/14	0	0.00	31	14.48	14.80	-31	8,150	-0.38%
2022/01/11	6	16.10	0	0.00	15.40	6	7,881	0.08%
2022/01/10	0	0.00	30	16.00	16.20	-30	7,734	-0.39%
2022/01/07	27	16.62	0	0.00	16.60	27	7,596	0.36%
2022/01/06	10	18.01	50	17.95	18.05	-40	7,325	-0.55%
2022/01/05	5	19.30	10	19.90	18.95	-5	7,129	-0.07%
2022/01/04	12	18.53	0	0.00	18.90	12	6,818	0.18%
2022/01/03	0	0.00	2	19.10	18.85	-2	6,724	-0.03%
2021/12/30	17	20.40	5	20.77	20.30	12	6,467	0.19%
2021/12/29	2	20.23	0	20.20	20.40	2	5,980	0.03%
2021/12/27	0	0.00	10	19.72	19.70	-10	5,504	-0.18%
2021/12/24	20	19.80	7	19.31	19.70	13	5,393	0.24%
2021/12/23	8	19.09	6	19.23	19.25	2	5,230	0.04%
2021/12/22	0	0.00	1	19.25	19.15	-1	5,115	-0.02%
2021/12/21	3	18.50	0	0.00	18.60	3	4,899	0.06%
2021/12/20	2	17.80	0	0.00	17.70	2	4,779	0.04%
2021/12/17	4	19.08	0	0.00	18.30	4	4,599	0.09%
2021/12/15	4	19.15	1	18.85	19.10	3	4,262	0.07%
2021/12/14	34	19.25	20	19.46	20.20	14	3,860	0.36%
2021/12/13	0	0.00	1	18.60	18.60	-1	2,868	-0.03%
2021/12/10	7	16.14	4	16.95	16.95	3	2,728	0.11%
2021/12/09	0	0.00	7	14.55	15.45	-7	2,147	-0.33%
2021/12/08	3	14.03	3	14.05	14.05	0	1,511	0.00%
2021/12/02	0	0.00	0	13.20	13.00	0	1,187	0.00%
2021/11/04	0	0.00	2	12.05	11.95	-2	823	-0.24%
2021/11/03	0	0.00	2	12.00	11.95	-2	815	-0.25%
2021/10/25	2	11.40	0	0.00	11.45	2	736	0.27%
2021/10/08	0	0.00	70	11.25	11.40	-70	809	-8.65%
2021/08/26	0	0.00	5	10.50	10.50	-5	1,161	-0.43%
2021/08/16	70	10.90	0	0.00	10.65	70	1,518	4.61%
2021/08/04	1	11.90	0	0.00	11.90	1	1,872	0.05%
2021/07/12	0	0.00	0	12.40	12.55	0	2,946	0.00%
2021/06/29	0	0.00	2	12.00	11.90	-2	3,720	-0.05%
2021/05/26	0	0.00	1	13.00	13.25	-1	4,940	-0.02%
2021/05/21	1	11.70	0	0.00	11.70	1	4,853	0.02%
2021/05/19	0	0.00	2	11.70	11.70	-2	4,880	-0.04%
2021/05/18	0	0.00	0	11.80	11.85	0	4,881	0.00%
2021/05/17	0	0.00	25	10.90	10.80	-25	4,852	-0.52%
2021/05/14	3	12.68	0	0.00	11.90	3	4,802	0.06%
2021/05/11	3	13.05	0	0.00	13.00	3	4,585	0.07%
2021/05/10	0	0.00	3	14.00	14.05	-3	4,508	-0.07%
2021/05/06	2	13.10	0	0.00	13.15	2	4,442	0.05%
2021/04/28	1	14.35	0	0.00	14.45	1	4,328	0.02%
2021/04/27	1	14.60	0	0.00	14.50	1	4,320	0.02%
2021/04/23	0	0.00	1	14.40	14.35	-1	4,232	-0.02%
2021/04/22	1	14.40	0	0.00	14.00	1	4,220	0.02%
2021/04/21	4	14.60	0	0.00	14.55	4	4,150	0.10%
2021/04/19	2	15.20	1	14.35	15.10	1	4,136	0.02%
2021/04/16	0	0.00	4	14.15	14.35	-4	3,937	-0.10%
2021/04/09	1	14.15	0	0.00	14.15	1	3,825	0.03%
2021/04/08	0	0.00	3	14.50	14.40	-3	3,830	-0.08%
2021/04/07	0	0.00	1	14.20	14.75	-1	3,766	-0.03%
2021/04/01	25	13.95	0	0.00	13.60	25	4,140	0.60%
2021/03/30	2	13.80	0	0.00	13.80	2	4,279	0.05%
2021/03/29	5	13.98	10	14.00	13.90	-5	4,259	-0.12%
2021/03/26	1	13.00	0	14.00	13.95	1	4,131	0.02%
2021/03/25	1	13.05	0	0.00	13.05	1	4,124	0.02%
2021/03/23	23	13.69	12	13.40	13.10	11	4,180	0.26%
2021/03/22	16	14.08	1	14.10	14.10	15	3,908	0.38%
2021/03/19	3	12.10	0	12.70	12.85	3	3,546	0.08%
2021/03/18	0	0.00	1	12.30	12.30	-1	3,497	-0.03%
2021/03/17	16	12.59	0	12.50	12.50	16	3,543	0.45%
2021/03/03	0	0.00	2	11.70	11.80	-2	4,298	-0.05%
2021/02/22	0	0.00	1	12.05	12.00	-1	4,300	-0.02%
2021/02/19	1	11.80	0	0.00	11.95	1	4,272	0.02%
2021/02/17	0	0.00	5	11.20	11.25	-5	4,249	-0.12%
2021/02/05	0	0.00	3	11.35	11.35	-3	4,270	-0.07%
2021/02/01	0	0.00	3	11.60	11.25	-3	4,234	-0.07%
2021/01/29	3	11.50	0	0.00	11.50	3	4,222	0.07%
2021/01/27	0	0.00	3	11.88	11.80	-3	4,178	-0.07%
2021/01/26	3	11.80	3	11.75	11.80	0	4,159	0.00%
2021/01/25	3	11.40	0	0.00	11.40	3	4,095	0.07%
2021/01/15	4	12.20	0	0.00	11.80	4	3,974	0.10%
2021/01/12	0	0.00	0	12.80	12.65	0	3,857	0.00%
2021/01/07	0	0.00	70	12.00	12.05	-70	3,730	-1.88%
2021/01/06	0	0.00	23	12.15	11.90	-23	3,686	-0.62%
2021/01/04	0	0.00	35	13.35	13.10	-35	3,512	-1.00%
2020/12/31	35	13.05	0	0.00	13.20	35	3,432	1.02%
2020/12/30	0	0.00	1	13.05	12.90	-1	3,356	-0.03%
2020/12/29	0	0.00	6	13.20	13.20	-6	3,275	-0.18%
2020/12/28	5	13.40	101	13.50	13.55	-96	3,069	-3.13%	大賣/
2020/12/25	1	11.90	0	12.35	12.35	1	2,664	0.04%
2020/12/22	2	11.65	2	11.60	11.25	0	2,390	0.00%
2020/12/21	0	0.00	75	12.07	11.95	-75	2,337	-3.21%
2020/12/18	75	11.98	0	0.00	11.85	75	2,268	3.31%
2020/12/15	0	0.00	10	11.25	11.20	-10	2,116	-0.47%
2020/12/14	0	0.00	10	11.50	11.65	-10	2,065	-0.48%
2020/12/10	104	11.51	0	0.00	12.00	104	1,874	5.55%	大買/鉅額交易
2020/12/09	43	11.23	12	11.35	11.85	31	1,612	1.92%
2020/12/08	0	0.00	5	10.15	10.80	-5	1,382	-0.36%
2020/12/02	5	10.35	10	10.35	10.20	-5	1,232	-0.41%
2020/11/30	0	0.00	5	9.80	9.83	-5	1,095	-0.46%
2020/11/27	5	9.65	0	0.00	9.64	5	1,048	0.48%
2020/10/26	10	9.05	0	0.00	9.06	10	1,123	0.89%
2020/09/02	1	9.30	0	0.00	9.31	1	1,320	0.08%
2020/09/01	0	0.00	1	9.31	9.35	-1	1,341	-0.07%
2020/08/27	0	0.00	1	9.30	9.26	-1	1,412	-0.07%
2020/08/21	0	0.00	2	9.14	9.14	-2	1,410	-0.14%
2020/08/20	1	9.00	0	0.00	9.00	1	1,409	0.07%
2020/08/18	10	9.85	0	0.00	9.72	10	1,366	0.73%
2020/08/17	0	0.00	3	9.37	9.50	-3	1,294	-0.23%
2020/08/13	1	9.05	0	0.00	9.04	1	1,253	0.08%
2020/08/12	1	9.00	0	0.00	8.98	1	1,282	0.08%
2020/07/30	5	9.68	2	9.60	9.65	3	1,308	0.23%
2020/07/15	0	0.00	10	9.68	9.61	-10	1,353	-0.74%
2020/07/06	0	0.00	1	10.35	10.15	-1	1,459	-0.07%
2020/07/03	1	10.10	10	10.20	10.10	-9	1,449	-0.62%
2020/07/02	10	10.15	0	0.00	10.15	10	1,448	0.69%
2020/07/01	3	10.43	21	10.40	10.40	-18	1,421	-1.27%
2020/06/30	1	9.89	0	0.00	9.90	1	1,334	0.07%
2020/06/16	10	9.21	3	9.22	9.23	7	1,262	0.55%
2020/06/03	0	0.00	6	9.57	9.65	-6	1,359	-0.44%
2020/05/19	20	10.09	0	0.00	9.95	20	1,410	1.42%
2020/04/29	0	0.00	3	9.99	10.40	-3	1,407	-0.21%
2020/04/28	0	0.00	10	9.88	9.72	-10	1,366	-0.73%
2020/04/23	10	9.69	0	0.00	9.64	10	1,549	0.65%
2020/04/17	0	0.00	5	10.05	9.81	-5	1,546	-0.32%
2020/04/16	18	9.77	10	9.86	9.86	8	1,494	0.54%
2020/04/15	0	0.00	1	8.97	8.97	-1	1,432	-0.07%
2020/04/09	0	0.00	1	8.28	8.20	-1	1,432	-0.07%
2020/03/13	10	7.32	0	0.00	7.55	10	1,343	0.74%
2020/03/12	10	8.80	0	0.00	8.12	10	1,300	0.77%
2020/03/10	10	8.87	0	0.00	9.11	10	1,275	0.78%
2020/03/09	0	0.00	10	9.75	9.30	-10	1,259	-0.79%
2020/02/26	0	0.00	1	10.35	10.35	-1	1,544	-0.06%
2020/02/21	0	0.00	2	10.80	10.80	-2	1,537	-0.13%
2020/02/17	1	10.85	0	0.00	10.85	1	1,550	0.06%
2020/02/12	0	0.00	5	11.15	11.10	-5	1,553	-0.32%
2020/02/11	5	11.05	0	0.00	11.25	5	1,566	0.32%
2020/01/31	0	0.00	5	11.20	11.25	-5	1,657	-0.30%
2020/01/20	5	12.40	0	0.00	12.35	5	1,590	0.31%
2020/01/17	10	12.65	21	12.60	12.65	-11	1,584	-0.69%
2020/01/14	0	0.00	1	12.25	12.30	-1	1,452	-0.07%
2020/01/08	0	0.00	1	12.00	12.00	-1	1,447	-0.07%
2020/01/07	1	12.05	0	0.00	11.95	1	1,468	0.07%
2019/12/27	1	12.45	0	0.00	12.45	1	1,685	0.06%
2019/12/24	1	12.25	0	0.00	12.25	1	1,668	0.06%
2019/12/23	0	0.00	5	12.10	12.05	-5	1,683	-0.30%
2019/12/18	0	0.00	1	12.25	12.25	-1	1,676	-0.06%
2019/12/16	1	12.00	0	0.00	12.20	1	1,675	0.06%
2019/12/13	0	0.00	3	12.05	12.00	-3	1,666	-0.18%
2019/12/12	1	12.10	0	0.00	12.10	1	1,657	0.06%
2019/12/11	1	12.25	2	12.15	12.15	-1	1,650	-0.06%
2019/12/10	1	12.35	0	0.00	12.35	1	1,637	0.06%
2019/12/09	0	0.00	1	12.35	12.35	-1	1,632	-0.06%
2019/12/06	2	12.48	0	0.00	12.40	2	1,629	0.12%
2019/12/05	1	12.55	0	0.00	12.50	1	1,626	0.06%
2019/11/25	0	0.00	3	12.62	12.65	-3	1,444	-0.21%
2019/11/21	0	0.00	10	12.00	12.05	-10	1,378	-0.73%
2019/11/20	0	0.00	1	12.05	12.10	-1	1,380	-0.07%
2019/11/18	1	12.00	0	0.00	11.95	1	1,373	0.07%
2019/11/08	1	12.30	0	0.00	12.25	1	1,347	0.07%
2019/11/06	1	12.40	0	0.00	13.00	1	1,290	0.08%
2019/10/25	0	0.00	10	12.00	12.00	-10	1,266	-0.79%
2019/10/24	2	12.25	0	0.00	12.25	2	1,276	0.16%
2019/10/23	2	12.25	0	0.00	12.25	2	1,341	0.15%
2019/10/22	4	12.43	0	0.00	12.25	4	1,554	0.26%
2019/10/21	0	0.00	6	12.41	12.40	-6	1,740	-0.34%
2019/10/18	3	12.42	1	12.60	12.60	2	1,744	0.11%
2019/10/15	0	0.00	7	12.35	12.30	-7	1,736	-0.40%
2019/10/14	2	12.70	2	12.55	12.50	0	1,731	0.00%
2019/10/09	5	12.70	2	12.90	12.80	3	1,682	0.18%
2019/09/25	1	12.25	1	12.15	12.15	0	1,541	0.00%
2019/09/24	2	12.40	0	0.00	12.35	2	1,545	0.13%
2019/09/23	0	0.00	1	12.30	12.35	-1	1,545	-0.06%
2019/09/20	0	0.00	2	12.30	12.25	-2	1,556	-0.13%
2019/09/16	1	12.15	0	0.00	12.15	1	1,562	0.06%
2019/09/12	1	12.45	2	12.45	12.45	-1	1,566	-0.06%
2019/09/11	1	12.40	5	12.40	12.40	-4	1,567	-0.26%
2019/09/10	0	0.00	40	12.45	12.40	-40	1,563	-2.56%
2019/09/09	1	12.45	1	12.45	12.50	0	1,557	0.00%
2019/09/05	0	0.00	3	12.57	12.50	-3	1,568	-0.19%
2019/09/04	1	12.35	2	12.68	12.70	-1	1,545	-0.06%
2019/09/02	0	0.00	2	12.10	12.15	-2	1,503	-0.13%
2019/08/30	2	11.70	2	11.80	11.80	0	1,493	0.00%
2019/08/29	1	11.70	1	11.70	11.70	0	1,497	0.00%
2019/08/28	2	11.73	0	0.00	11.70	2	1,509	0.13%
2019/08/27	2	11.75	1	11.70	11.65	1	1,534	0.07%
2019/08/26	0	0.00	1	11.70	11.70	-1	1,594	-0.06%
2019/08/23	2	11.98	0	0.00	11.85	2	1,623	0.12%
2019/08/22	2	12.03	4	11.95	12.00	-2	1,677	-0.12%
2019/08/21	1	11.95	2	11.95	11.95	-1	1,678	-0.06%
2019/08/20	2	12.00	0	0.00	12.00	2	1,688	0.12%
2019/08/19	0	0.00	5	12.15	12.20	-5	1,682	-0.30%
2019/08/16	10	11.90	2	11.85	11.80	8	1,676	0.48%
2019/08/15	2	11.50	2	11.60	11.55	0	1,672	0.00%
2019/08/14	2	11.90	0	0.00	11.75	2	1,674	0.12%
2019/08/13	1	11.75	1	11.90	11.80	0	1,670	0.00%
2019/08/12	4	11.81	4	11.95	11.90	0	1,679	0.00%
2019/08/08	3	11.78	2	11.80	11.80	1	1,667	0.06%
2019/08/07	0	0.00	3	11.78	11.75	-3	1,665	-0.18%
2019/08/06	2	11.20	5	11.56	11.85	-3	1,673	-0.18%
2019/08/05	4	11.98	0	0.00	11.80	4	1,656	0.24%
2019/08/02	0	0.00	5	12.15	12.15	-5	1,649	-0.30%
2019/08/01	0	0.00	1	12.55	12.50	-1	1,645	-0.06%
2019/07/31	2	12.48	2	12.65	12.65	0	1,641	0.00%
2019/07/30	8	12.74	0	0.00	12.45	8	1,631	0.49%
2019/07/29	3	13.02	6	12.95	12.85	-3	1,608	-0.19%
2019/07/26	0	0.00	1	13.25	13.15	-1	1,571	-0.06%
2019/07/25	18	13.15	2	13.45	13.15	16	1,544	1.04%
2019/07/24	2	13.65	1	13.50	13.60	1	1,482	0.07%
2019/07/23	0	0.00	15	12.84	13.20	-15	1,278	-1.17%
2019/07/22	2	11.90	2	12.00	12.00	0	1,098	0.00%
2019/07/19	1	11.90	0	0.00	11.80	1	1,103	0.09%
2019/07/18	6	12.02	0	0.00	11.85	6	1,116	0.54%
2019/07/11	10	11.85	0	0.00	12.00	10	1,097	0.91%
2019/07/05	0	0.00	10	12.10	12.20	-10	1,196	-0.84%
2019/06/28	10	11.90	0	0.00	11.90	10	1,322	0.76%
2019/06/27	0	0.00	7	11.80	11.90	-7	1,395	-0.50%
2019/06/25	3	11.63	0	0.00	11.60	3	1,420	0.21%
2019/06/19	3	11.80	0	0.00	11.85	3	1,656	0.18%
2019/06/14	2	12.10	3	12.17	12.00	-1	1,896	-0.05%
2019/06/13	2	11.65	5	11.84	12.20	-3	1,915	-0.16%
2019/06/12	4	11.80	3	11.93	11.85	1	1,954	0.05%
2019/06/11	1	11.80	1	11.90	11.85	0	1,998	0.00%
2019/06/10	2	12.10	2	12.25	12.15	0	2,212	0.00%
2019/06/04	2	12.10	0	0.00	12.10	2	2,376	0.08%
2019/06/03	2	11.95	0	0.00	12.25	2	2,389	0.08%
2019/05/31	0	0.00	9	12.46	12.50	-9	2,381	-0.38%
2019/05/30	9	11.92	2	11.93	11.80	7	2,339	0.30%
2019/05/29	2	11.48	16	11.59	12.10	-14	2,382	-0.59%
2019/05/27	1	10.60	0	0.00	10.60	1	2,405	0.04%
2019/05/24	2	10.60	2	10.80	10.90	0	2,470	0.00%
2019/05/23	2	10.90	0	0.00	10.95	2	2,539	0.08%
2019/05/22	4	11.13	4	11.25	11.10	0	2,955	0.00%
2019/05/17	4	11.15	0	0.00	10.85	4	3,348	0.12%
2019/05/16	2	11.35	0	0.00	11.25	2	3,741	0.05%
2019/05/15	0	0.00	2	11.50	11.45	-2	4,335	-0.05%
2019/05/14	0	0.00	4	11.35	11.40	-4	4,398	-0.09%
2019/05/13	4	11.33	4	11.50	11.30	0	4,400	0.00%
2019/04/30	0	0.00	3	11.90	11.95	-3	4,589	-0.07%
2019/04/29	0	0.00	1	11.80	11.75	-1	4,624	-0.02%
2019/04/26	1	12.10	0	0.00	12.05	1	4,618	0.02%
2019/04/23	0	0.00	4	12.85	12.80	-4	4,643	-0.09%
2019/04/19	0	0.00	2	13.10	13.00	-2	4,687	-0.04%
2019/04/18	4	13.13	0	0.00	12.90	4	4,800	0.08%
2019/04/17	3	13.22	22	13.30	13.20	-19	4,889	-0.39%
2019/04/16	2	13.20	0	0.00	13.25	2	4,915	0.04%
2019/04/15	0	0.00	2	13.25	13.40	-2	4,931	-0.04%
2019/04/12	2	13.15	1	13.10	13.00	1	4,927	0.02%
2019/04/11	3	13.17	0	0.00	13.15	3	4,925	0.06%
2019/04/10	2	13.50	0	0.00	13.50	2	4,916	0.04%
2019/04/08	0	0.00	4	13.50	13.55	-4	4,869	-0.08%
2019/04/03	6	13.32	4	13.45	13.35	2	4,850	0.04%
2019/04/02	2	13.35	0	0.00	13.35	2	4,895	0.04%
2019/04/01	15	13.58	2	13.40	13.55	13	4,882	0.27%
2019/03/29	0	0.00	1	13.15	13.30	-1	4,821	-0.02%
2019/03/26	2	13.50	1	13.55	13.45	1	4,811	0.02%
2019/03/20	2	13.90	0	0.00	13.90	2	4,620	0.04%
2019/03/13	1	13.90	7	14.04	13.55	-6	4,484	-0.13%
2019/03/11	0	0.00	5	13.60	13.50	-5	4,215	-0.12%
2019/03/04	2	13.73	0	0.00	13.75	2	4,615	0.04%
2019/02/27	1	13.45	1	13.50	13.40	0	4,559	0.00%
2019/02/26	1	13.85	11	13.84	13.60	-10	4,549	-0.22%
2019/02/25	2	13.70	5	13.80	13.75	-3	4,624	-0.06%
2019/02/21	28	14.23	10	14.30	14.20	18	4,791	0.38%
2019/02/20	0	0.00	9	13.70	13.80	-9	4,419	-0.20%
2019/02/19	1	13.60	2	13.53	13.40	-1	4,383	-0.02%
2019/02/18	1	13.30	1	13.35	13.30	0	4,282	0.00%
2019/02/15	13	13.18	5	13.55	13.50	8	4,257	0.19%
2019/02/14	207	13.10	219	13.17	13.30	-12	3,899	-0.31%	大買/大賣/
2019/02/13	0	0.00	10	12.04	12.10	-10	3,326	-0.30%
2019/02/12	0	0.00	3	11.82	11.85	-3	3,301	-0.09%
2019/02/11	7	11.73	6	11.90	11.60	1	3,355	0.03%
2019/01/30	6	11.55	6	11.65	11.60	0	3,357	0.00%
2019/01/29	4	11.68	2	11.65	11.65	2	3,475	0.06%
2019/01/28	8	11.91	4	12.03	12.00	4	3,462	0.12%
2019/01/25	3	11.95	0	0.00	11.95	3	3,530	0.08%
2019/01/24	3	11.98	0	0.00	11.95	3	3,561	0.08%
2019/01/23	2	11.95	48	12.15	11.95	-46	3,627	-1.27%
2019/01/22	2	11.85	10	11.90	11.80	-8	3,580	-0.22%
2019/01/21	6	11.97	8	12.08	12.00	-2	3,609	-0.06%
2019/01/18	0	0.00	2	11.90	11.85	-2	3,631	-0.06%
2019/01/17	4	11.83	0	0.00	11.75	4	3,718	0.11%
2019/01/16	6	12.05	6	12.22	11.95	0	3,757	0.00%
2019/01/15	2	11.95	2	12.05	12.00	0	3,741	0.00%
2019/01/11	4	12.05	7	12.10	11.85	-3	3,767	-0.08%
2019/01/10	17	12.26	16	12.26	12.15	1	3,805	0.03%
2019/01/04	1	11.20	0	0.00	11.20	1	3,657	0.03%
2019/01/03	0	0.00	10	11.43	11.30	-10	3,719	-0.27%
2018/12/20	10	11.30	0	0.00	11.15	10	4,676	0.21%
2018/12/17	2	11.65	0	0.00	11.65	2	4,962	0.04%
2018/12/13	4	11.95	2	12.10	11.90	2	4,992	0.04%
2018/12/07	2	11.65	9	11.79	11.80	-7	5,337	-0.13%
2018/12/06	4	11.78	2	11.90	11.45	2	5,373	0.04%
2018/12/04	0	0.00	3	12.47	12.45	-3	5,557	-0.05%
2018/11/30	0	0.00	30	12.60	12.10	-30	5,737	-0.52%
2018/11/29	30	12.55	20	12.35	12.55	10	5,547	0.18%
2018/11/28	2	12.00	2	12.10	12.15	0	5,492	0.00%
2018/11/27	0	0.00	6	11.88	11.85	-6	5,488	-0.11%
2018/11/26	2	11.60	2	11.80	11.60	0	5,495	0.00%
2018/11/23	4	11.60	2	11.90	11.60	2	5,515	0.04%
2018/11/22	6	12.10	4	12.15	11.70	2	5,509	0.04%
2018/11/20	14	12.18	24	12.23	12.15	-10	5,402	-0.19%
2018/11/19	10	11.50	6	11.55	11.60	4	5,232	0.08%
2018/11/16	8	11.40	8	11.54	11.25	0	5,282	0.00%
2018/11/15	6	11.00	16	11.17	11.20	-10	5,284	-0.19%
2018/11/14	8	10.95	12	11.05	11.00	-4	5,706	-0.07%
2018/11/13	0	0.00	9	10.50	10.75	-9	5,712	-0.16%
2018/11/12	2	10.80	0	0.00	10.75	2	5,819	0.03%
2018/11/09	12	11.02	6	11.23	11.00	6	6,495	0.09%
2018/11/08	4	11.25	2	11.50	11.10	2	6,657	0.03%
2018/11/07	4	11.20	4	11.13	11.10	0	6,825	0.00%
2018/11/06	11	10.91	0	0.00	11.00	11	7,162	0.15%
2018/11/02	12	10.52	2	10.55	10.60	10	7,525	0.13%
2018/11/01	0	0.00	1	10.30	10.25	-1	7,496	-0.01%
2018/10/31	3	10.13	2	10.30	10.20	1	7,509	0.01%
2018/10/30	1	9.46	1	9.57	9.80	0	7,544	0.00%
2018/10/26	2	9.60	0	0.00	9.60	2	7,602	0.03%
2018/10/25	2	10.23	12	10.24	9.95	-10	7,731	-0.13%
2018/10/12	1	11.35	6	11.38	11.40	-5	7,700	-0.06%
2018/10/11	1	11.55	0	0.00	11.55	1	7,646	0.01%
2018/10/05	2	13.48	2	12.93	12.85	0	7,612	0.00%
2018/10/04	1	14.00	1	14.15	13.75	0	7,692	0.00%
2018/10/03	2	14.20	1	14.05	14.00	1	7,693	0.01%
2018/10/02	9	14.62	7	14.61	14.40	2	7,712	0.03%
2018/10/01	10	14.60	0	0.00	14.60	10	7,767	0.13%
2018/09/26	22	13.96	2	13.90	13.85	20	7,241	0.28%
2018/09/21	1	13.05	1	13.20	13.25	0	7,089	0.00%
2018/09/20	2	13.30	2	13.15	13.15	0	7,071	0.00%
2018/09/19	1	13.50	1	13.45	13.40	0	7,074	0.00%
2018/09/18	2	13.30	6	13.43	13.30	-4	7,094	-0.06%
2018/09/17	4	13.70	1	13.85	13.65	3	7,134	0.04%
2018/09/14	4	13.84	1	13.70	13.85	3	7,143	0.04%
2018/09/13	0	0.00	6	13.75	13.85	-6	7,001	-0.09%
2018/09/12	1	12.00	0	0.00	12.60	1	6,890	0.01%
2018/09/10	9	12.13	4	12.13	12.00	5	7,069	0.07%
2018/09/07	32	13.76	7	13.80	13.30	25	7,256	0.34%
2018/09/06	4	14.44	10	14.42	14.20	-6	7,189	-0.08%
2018/09/05	14	15.08	8	15.20	15.00	6	7,131	0.08%
2018/09/04	0	0.00	13	15.01	15.00	-13	7,254	-0.18%
2018/09/03	9	15.06	13	15.10	14.90	-4	7,778	-0.05%
2018/08/31	1	15.15	3	15.35	15.35	-2	8,133	-0.02%
2018/08/30	6	15.30	6	15.57	15.25	0	8,257	0.00%
2018/08/28	8	15.38	4	15.55	15.25	4	8,573	0.05%
2018/08/27	5	15.33	9	15.44	15.40	-4	8,625	-0.05%
2018/08/23	10	15.34	4	15.43	15.25	6	8,753	0.07%
2018/08/22	6	15.57	10	15.58	15.60	-4	8,874	-0.05%
2018/08/21	3	15.57	2	15.60	15.95	1	8,914	0.01%
2018/08/20	2	15.05	2	15.05	15.20	0	8,707	0.00%
2018/08/16	0	0.00	1	15.70	15.80	-1	9,272	-0.01%
2018/08/15	9	15.50	2	15.53	15.30	7	8,860	0.08%
2018/08/14	22	15.42	3	15.30	15.65	19	9,143	0.21%
2018/08/13	5	15.16	13	14.92	15.50	-8	9,031	-0.09%
2018/08/10	0	0.00	10	14.95	15.25	-10	8,692	-0.12%
2018/08/09	0	0.00	4	14.20	14.55	-4	8,364	-0.05%
2018/08/08	1	14.35	0	0.00	14.35	1	8,377	0.01%
2018/07/31	1	14.45	3	14.50	14.50	-2	8,818	-0.02%
2018/07/30	2	14.63	1	14.40	14.40	1	8,857	0.01%
2018/07/26	0	0.00	3	14.57	14.45	-3	8,972	-0.03%
2018/07/23	0	0.00	2	13.90	13.90	-2	9,185	-0.02%
2018/07/20	2	14.23	0	0.00	14.40	2	9,219	0.02%
2018/07/19	1	14.55	2	14.60	14.65	-1	9,266	-0.01%
2018/07/18	0	0.00	3	14.50	14.50	-3	9,384	-0.03%
2018/07/17	6	14.68	6	14.65	14.40	0	9,437	0.00%
2018/07/16	0	0.00	2	14.90	14.90	-2	9,511	-0.02%
2018/07/13	0	0.00	1	14.75	14.80	-1	9,523	-0.01%
2018/07/10	11	14.10	2	14.40	14.50	9	9,463	0.10%
2018/07/09	6	14.73	10	14.99	14.00	-4	9,512	-0.04%
2018/07/06	2	15.28	2	15.00	15.35	0	10,175	0.00%
2018/07/04	2	16.13	4	16.04	16.00	-2	10,408	-0.02%
2018/07/03	4	16.20	5	16.05	16.05	-1	10,391	-0.01%
2018/07/02	3	17.05	1	16.75	16.65	2	10,387	0.02%
2018/06/29	1	16.75	0	0.00	16.75	1	10,472	0.01%
2018/06/28	1	16.50	3	16.55	16.50	-2	10,652	-0.02%
2018/06/27	2	16.75	5	16.68	16.50	-3	10,866	-0.03%
2018/06/26	11	16.55	12	16.56	16.60	-1	10,954	-0.01%
2018/06/25	2	17.28	0	0.00	17.05	2	10,964	0.02%
2018/06/22	2	17.35	3	17.42	17.35	-1	10,985	-0.01%
2018/06/21	3	17.87	1	17.65	17.65	2	10,960	0.02%
2018/06/20	4	17.70	1	18.50	17.80	3	11,059	0.03%
2018/06/19	8	18.64	3	18.43	18.35	5	11,059	0.05%
2018/06/15	5	18.76	6	18.78	18.70	-1	11,049	-0.01%
2018/06/14	6	18.38	2	18.10	18.05	4	10,765	0.04%
2018/06/13	11	18.35	0	0.00	18.10	11	10,770	0.10%
2018/06/12	4	18.43	24	18.38	18.25	-20	10,901	-0.18%
2018/06/11	27	19.16	43	19.05	18.95	-16	11,008	-0.15%
2018/06/08	17	19.11	29	18.88	19.10	-12	10,514	-0.11%
2018/06/07	21	18.75	8	18.37	18.20	13	10,240	0.13%
2018/06/06	0	0.00	26	18.40	18.20	-26	10,180	-0.26%
2018/06/05	4	18.09	9	18.03	17.85	-5	10,018	-0.05%
2018/06/01	24	17.76	1	17.90	17.85	23	10,038	0.23%
2018/05/31	0	0.00	1	17.50	17.50	-1	10,315	-0.01%
2018/05/30	4	17.68	0	0.00	17.60	4	10,292	0.04%
2018/05/29	6	18.06	2	18.45	17.85	4	10,147	0.04%
2018/05/28	14	17.89	7	17.98	18.00	7	10,069	0.07%
2018/05/25	17	18.40	22	18.59	18.10	-5	10,085	-0.05%
2018/05/24	5	17.79	34	17.91	17.75	-29	9,745	-0.30%
2018/05/23	18	17.36	1	17.30	17.30	17	9,606	0.18%
2018/05/22	49	17.43	45	17.04	17.80	4	9,825	0.04%
2018/05/21	1	16.00	0	0.00	16.20	1	9,506	0.01%
2018/05/18	11	15.80	2	15.70	15.70	9	9,524	0.09%
2018/05/17	2	15.85	4	16.06	15.95	-2	9,733	-0.02%
2018/05/16	4	16.04	0	0.00	15.85	4	9,950	0.04%
2018/05/14	0	0.00	1	16.55	16.55	-1	10,497	-0.01%
2018/05/10	1	16.50	13	16.40	16.20	-12	10,672	-0.11%
2018/05/09	13	16.52	0	0.00	16.45	13	10,885	0.12%
2018/05/08	0	0.00	1	16.40	16.35	-1	10,992	-0.01%
2018/05/03	2	16.15	8	16.23	15.90	-6	12,251	-0.05%
2018/04/26	0	0.00	4	15.35	15.30	-4	12,713	-0.03%
2018/04/24	18	15.96	10	16.35	15.85	8	13,156	0.06%
2018/04/23	13	17.21	0	0.00	16.90	13	14,917	0.09%
2018/04/20	1	17.90	11	17.86	17.55	-10	15,679	-0.06%
2018/04/19	2	17.80	16	17.85	17.70	-14	15,685	-0.09%
2018/04/18	0	0.00	3	17.75	17.75	-3	15,798	-0.02%
2018/04/17	10	18.08	125	17.61	17.55	-115	16,022	-0.72%	大賣/鉅額交易
2018/04/16	14	18.34	2	18.40	18.30	12	16,093	0.07%
2018/04/13	38	18.25	3	18.15	18.15	35	16,227	0.22%
2018/04/12	133	19.14	44	18.56	18.50	89	16,365	0.54%	大買/
2018/04/11	2	18.10	29	18.10	18.60	-27	15,701	-0.17%
2018/04/10	5	17.10	2	17.03	16.95	3	15,752	0.02%
2018/04/09	0	0.00	1	16.60	16.55	-1	15,993	-0.01%
2018/04/03	4	16.73	5	16.65	17.00	-1	16,127	-0.01%
2018/04/02	0	0.00	4	16.89	16.80	-4	16,570	-0.02%
2018/03/31	17	16.74	1	16.90	16.55	16	17,177	0.09%
2018/03/30	2	17.53	0	0.00	17.10	2	17,208	0.01%
2018/03/29	5	17.70	2	17.75	17.75	3	17,274	0.02%
2018/03/27	2	18.35	10	18.60	18.40	-8	18,281	-0.04%
2018/03/26	0	0.00	1	17.95	18.15	-1	18,534	-0.01%
2018/03/23	10	17.55	5	17.62	17.60	5	19,248	0.03%
2018/03/22	16	18.59	11	18.71	18.15	5	20,224	0.02%
2018/03/21	3	19.03	5	19.07	18.95	-2	21,539	-0.01%
2018/03/20	4	18.95	4	18.98	18.90	0	22,813	0.00%
2018/03/19	1	19.20	20	19.20	18.95	-19	22,827	-0.08%
2018/03/16	10	19.25	21	19.26	19.25	-11	22,807	-0.05%
2018/03/15	6	19.19	5	19.43	19.30	1	22,687	0.00%
2018/03/14	4	19.05	3	18.93	18.90	1	22,511	0.00%
2018/03/13	2	19.05	0	0.00	19.05	2	22,560	0.01%
2018/03/12	2	19.03	24	18.86	18.85	-22	22,635	-0.10%
2018/03/09	6	18.98	2	19.00	19.00	4	22,794	0.02%
2018/03/08	11	19.09	0	0.00	19.05	11	22,885	0.05%
2018/03/07	3	19.17	13	19.07	18.85	-10	23,098	-0.04%
2018/03/06	215	19.99	208	19.71	19.50	7	23,089	0.03%	大買/大賣/
2018/03/05	3	19.18	7	19.14	19.00	-4	24,155	-0.02%
2018/03/02	3	19.22	3	19.07	19.05	0	26,818	0.00%
2018/03/01	3	19.17	1	19.25	19.20	2	28,230	0.01%
2018/02/27	15	19.53	13	19.55	19.20	2	28,890	0.01%
2018/02/26	15	19.11	30	19.27	18.95	-15	30,922	-0.05%
2018/02/23	41	19.49	40	19.25	19.25	1	32,310	0.00%
2018/02/22	67	19.14	17	19.27	19.35	50	32,584	0.15%
2018/02/21	12	18.39	10	18.10	18.45	2	32,760	0.01%
2018/02/12	2	17.35	3	17.42	17.45	-1	32,731	0.00%
2018/02/09	14	16.72	11	17.34	17.25	3	32,766	0.01%
2018/02/08	15	18.25	1	18.30	17.75	14	32,672	0.04%
2018/02/07	38	19.43	24	19.46	18.90	14	32,557	0.04%
2018/02/06	61	19.30	6	18.93	18.85	55	32,463	0.17%
2018/02/05	6	20.85	1	21.00	20.90	5	32,221	0.02%
2018/02/01	6	21.71	3	21.60	21.40	3	32,749	0.01%
2018/01/31	15	21.39	13	21.84	21.65	2	34,120	0.01%
2018/01/30	23	22.21	40	22.30	21.60	-17	36,388	-0.05%
2018/01/29	10	20.60	52	20.81	21.20	-42	37,916	-0.11%
2018/01/26	6	20.57	0	0.00	20.35	6	37,889	0.02%
2018/01/25	25	20.44	13	20.87	20.30	12	39,433	0.03%
2018/01/24	9	21.02	28	20.92	20.90	-19	39,723	-0.05%
2018/01/23	11	21.09	11	21.20	20.65	0	39,770	0.00%
2018/01/22	24	20.62	4	20.70	20.50	20	39,783	0.05%
2018/01/19	0	0.00	63	20.99	21.00	-63	40,304	-0.16%
2018/01/18	35	21.62	6	22.08	20.90	29	40,401	0.07%
2018/01/17	141	22.19	60	22.55	21.85	81	40,078	0.20%	大買/
2018/01/16	4	20.25	58	21.25	21.85	-54	38,351	-0.14%
2018/01/15	0	0.00	1	19.90	19.90	-1	37,552	0.00%
2018/01/12	2	20.08	1	20.00	19.90	1	37,450	0.00%
2018/01/11	4	19.79	2	20.00	19.90	2	37,492	0.01%
2018/01/10	9	19.60	4	19.73	19.50	5	37,260	0.01%
2018/01/09	6	19.62	5	19.61	19.55	1	37,265	0.00%
2018/01/08	23	20.04	1.1	20.00	19.95	21.9	37,090	0.06%
2018/01/05	19	21.07	21.9	20.77	20.75	-2.9	36,890	-0.01%
2018/01/04	11	20.77	2	21.00	20.90	9	36,732	0.02%
2018/01/03	11	21.23	24	21.08	20.85	-13	36,515	-0.04%
2018/01/02	13	20.15	0	0.00	20.35	13	36,121	0.04%