輔信 (2405)-宏遠-館前券商分點個股進出

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
17.80
漲跌
▼0.15
漲幅
-0.84%
成交量
5,158張
產業
上市電腦週邊類股
263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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/10	2	17.80	1	17.80	17.80	1	10,973	0.01%
2024/05/09	0	0.00	2	18.15	17.95	-2	10,940	-0.02%
2024/05/06	0	0.00	3	17.95	17.70	-3	10,960	-0.03%
2024/05/03	1	17.85	0	0.00	17.80	1	10,985	0.01%
2024/04/29	0	0.00	1	18.05	18.05	-1	11,138	-0.01%
2024/04/24	1	17.95	0	0.00	17.95	1	11,460	0.01%
2024/04/23	50	17.90	50	17.50	17.50	0	11,593	0.00%
2024/04/22	5	17.55	0	0.00	17.35	5	12,099	0.04%
2024/04/17	0	0.00	2	18.25	18.70	-2	12,082	-0.02%
2024/04/16	7	18.86	6	18.10	18.10	1	12,067	0.01%
2024/04/12	1	19.90	2	19.90	19.95	-1	11,939	-0.01%
2024/04/11	1	19.35	2	19.55	19.50	-1	11,835	-0.01%
2024/04/08	2	19.43	0	0.00	19.10	2	12,006	0.02%
2024/03/27	1	19.75	1	19.55	19.35	0	15,290	0.00%
2024/03/26	1	18.70	0	0.00	18.70	1	15,017	0.01%
2024/03/22	1	19.05	0	0.00	19.00	1	14,960	0.01%
2024/03/21	2	20.20	20	19.30	19.40	-18	14,837	-0.12%
2024/03/20	130	19.90	113	20.05	20.40	17	14,056	0.12%	大買/大賣/
2024/03/18	0	18.25	0	0.00	18.80	0	13,687	0.00%
2024/03/14	1	18.30	0	0.00	18.25	1	13,739	0.01%
2024/03/12	0	0.00	1	19.10	19.05	-1	14,044	-0.01%
2024/03/11	0	0.00	1	19.00	18.85	-1	14,037	-0.01%
2024/03/08	1	18.60	12	18.85	18.50	-11	14,043	-0.08%
2024/03/07	3	19.40	0	0.00	19.05	3	14,091	0.02%
2024/03/06	51	20.04	90	19.94	19.90	-39	14,414	-0.27%
2024/03/05	6	19.83	15	19.82	19.85	-9	14,325	-0.06%
2024/03/04	52	20.14	0	0.00	20.15	52	14,294	0.36%
2024/03/01	6	20.20	1	20.00	20.05	5	14,364	0.03%
2024/02/29	1	20.60	1	20.35	20.45	0	14,458	0.00%
2024/02/27	0	0.00	25	20.40	20.50	-25	14,422	-0.17%
2024/02/26	92	21.41	142	21.53	21.10	-50	14,292	-0.35%	大賣/
2024/02/23	37	19.94	56	20.18	20.55	-19	14,304	-0.13%
2024/02/22	0	0.00	1	19.60	19.30	-1	14,664	-0.01%
2024/02/21	0	0.00	1	19.30	19.15	-1	14,812	-0.01%
2024/02/20	23	19.95	36	20.17	18.80	-13	14,974	-0.09%
2024/02/19	61	19.68	161	19.35	19.10	-100	13,972	-0.72%	大賣/
2024/02/16	43	19.05	66	18.39	18.80	-23	13,595	-0.17%
2024/02/15	51	18.40	2	18.03	18.15	49	13,208	0.37%
2024/02/01	2	17.15	0	0.00	17.10	2	13,003	0.02%
2024/01/25	0	0.00	2	17.58	17.55	-2	13,033	-0.02%
2024/01/23	1	17.80	0	0.00	17.90	1	13,110	0.01%
2024/01/22	1	17.85	12	17.59	17.80	-11	13,204	-0.08%
2024/01/19	2	17.33	0	0.00	17.30	2	13,170	0.02%
2024/01/18	0	0.00	1	18.00	17.40	-1	13,357	-0.01%
2024/01/17	1	17.50	0	0.00	17.45	1	13,803	0.01%
2024/01/16	40	18.36	40	18.41	17.85	0	14,075	0.00%
2024/01/15	0	0.00	1	17.40	17.95	-1	13,580	-0.01%
2024/01/12	1	17.20	0	0.00	17.15	1	13,488	0.01%
2024/01/10	0	0.00	5	17.52	17.50	-5	13,440	-0.04%
2024/01/09	6	17.35	0	0.00	17.35	6	13,398	0.04%
2024/01/08	0	0.00	1	18.20	17.80	-1	13,353	-0.01%
2024/01/05	5	17.75	0	0.00	17.85	5	13,374	0.04%
2024/01/04	2	17.78	0	0.00	17.75	2	13,373	0.01%
2024/01/03	1	18.55	3	18.38	18.20	-2	13,360	-0.01%
2024/01/02	10	18.11	0	0.00	18.05	10	13,194	0.08%
2023/12/29	50	18.35	0	0.00	18.15	50	13,213	0.38%
2023/12/28	49	18.47	5	18.45	18.30	44	13,146	0.33%
2023/12/27	61	19.62	6	19.49	19.05	55	12,781	0.43%
2023/12/26	43	18.20	165	18.78	19.15	-122	11,542	-1.06%	大賣/鉅額交易
2023/12/25	11	17.12	21	17.23	17.65	-10	10,445	-0.10%
2023/12/21	11	16.51	0	0.00	16.50	11	10,286	0.11%
2023/12/19	20	16.50	20	16.60	16.45	0	10,377	0.00%
2023/12/18	10	16.90	0	0.00	16.80	10	10,380	0.10%
2023/12/15	10	17.00	0	0.00	16.90	10	10,494	0.10%
2023/12/14	5	17.31	16	17.20	17.10	-11	10,539	-0.10%
2023/12/13	0	0.00	4	17.65	17.65	-4	10,516	-0.04%
2023/12/12	0	0.00	3	17.68	17.60	-3	10,777	-0.03%
2023/12/11	21	17.90	0	0.00	17.60	21	10,894	0.19%
2023/12/08	9	17.60	15	17.67	17.80	-6	11,010	-0.05%
2023/12/07	9	16.99	6	17.16	17.15	3	11,079	0.03%
2023/12/06	0	0.00	5	16.95	16.90	-5	11,840	-0.04%
2023/12/05	6	17.04	0	0.00	16.90	6	12,148	0.05%
2023/12/04	1	17.30	0	17.20	17.20	1	12,084	0.01%
2023/12/01	27	18.08	28	17.95	17.95	-1	11,897	-0.01%
2023/11/29	0	0.00	23	17.60	17.60	-23	11,334	-0.20%
2023/11/28	21	17.30	20	17.60	17.25	1	11,194	0.01%
2023/11/27	10	17.45	2.4	17.66	17.30	7.6	11,000	0.07%
2023/11/24	1	17.40	0	0.00	17.50	1	10,764	0.01%
2023/11/22	134	18.45	25	18.09	17.90	109	10,301	1.06%	大買/鉅額交易
2023/11/21	15	18.03	33	18.19	18.05	-18	9,476	-0.19%
2023/11/20	5	16.90	2	17.20	16.90	3	8,487	0.04%
2023/11/17	16	16.56	34	15.82	16.55	-18	8,165	-0.22%
2023/11/08	20	16.40	0	0.00	16.00	20	7,874	0.25%
2023/11/07	3	16.15	0	0.00	16.35	3	7,897	0.04%
2023/11/06	0	0.00	8	16.19	16.15	-8	7,935	-0.10%
2023/11/02	1	15.75	2	15.95	15.80	-1	7,987	-0.01%
2023/11/01	2	15.65	0	0.00	15.55	2	8,008	0.02%
2023/10/31	10	16.25	30	16.80	16.25	-20	7,954	-0.25%
2023/10/30	11	16.55	2	16.68	16.50	9	8,010	0.11%
2023/10/27	1	16.40	0	16.20	16.15	1	7,968	0.01%
2023/10/26	50	17.00	50	17.10	16.25	0	8,143	0.00%
2023/10/25	4	17.01	16	16.84	16.65	-12	8,187	-0.15%
2023/10/24	72	15.91	56	15.86	16.75	16	8,231	0.19%
2023/10/23	0	15.30	0	0.00	15.25	0	9,056	0.00%
2023/10/19	1	14.80	4	14.90	14.90	-3	9,702	-0.03%
2023/10/16	0	0.00	4	15.35	15.40	-4	11,423	-0.04%
2023/10/05	1	16.70	31	16.65	16.35	-30	11,382	-0.26%
2023/10/04	0	0.00	3	16.48	16.45	-3	11,314	-0.03%
2023/10/03	17	16.30	50	16.35	16.25	-33	11,322	-0.29%
2023/10/02	119	16.60	52	16.65	16.65	67	11,301	0.59%	大買/
2023/09/28	18	16.32	24	16.30	16.25	-6	11,102	-0.05%
2023/09/27	10	15.90	36	16.15	15.90	-26	11,050	-0.24%
2023/09/26	23	15.97	0	0.00	15.80	23	11,060	0.21%
2023/09/20	21	15.65	0	0.00	15.75	21	11,230	0.19%
2023/09/19	0	0.00	6	16.00	16.00	-6	11,290	-0.05%
2023/09/18	1	16.05	2	15.90	15.85	-1	11,475	-0.01%
2023/09/15	6	16.38	5	16.26	16.25	1	11,741	0.01%
2023/09/14	1	15.90	1	15.85	15.70	0	11,824	0.00%
2023/09/13	6	15.70	0	0.00	15.65	6	11,935	0.05%
2023/09/12	1	15.65	0	0.00	15.60	1	12,010	0.01%
2023/09/11	1	16.10	5	16.01	16.05	-4	11,731	-0.03%
2023/09/08	3	14.97	2	14.85	15.15	1	11,132	0.01%
2023/09/06	1	14.15	0	0.00	14.05	1	10,774	0.01%
2023/08/31	1	14.05	1	13.95	14.00	0	10,696	0.00%
2023/08/28	1	14.45	0	0.00	14.20	1	10,651	0.01%
2023/08/21	0	0.00	1	15.00	14.95	-1	10,502	-0.01%
2023/08/17	2	14.60	0	0.00	14.95	2	10,451	0.02%
2023/08/15	0	0.00	1	14.50	14.50	-1	10,366	-0.01%
2023/08/11	2	14.65	0	0.00	14.50	2	10,290	0.02%
2023/08/10	0	0.00	30	14.80	14.80	-30	10,203	-0.29%
2023/08/09	0	0.00	1	15.00	14.90	-1	10,106	-0.01%
2023/08/08	1	15.25	1	15.50	15.20	0	10,048	0.00%
2023/08/04	0	0.00	1	15.20	15.15	-1	9,921	-0.01%
2023/08/02	1	15.00	0	0.00	15.05	1	9,869	0.01%
2023/08/01	30	15.54	2	15.70	15.50	28	9,718	0.29%
2023/07/31	2	15.95	0	0.00	15.65	2	9,589	0.02%
2023/07/28	5	16.18	1	16.35	16.10	4	9,302	0.04%
2023/07/27	2	17.28	20	17.87	16.95	-18	8,969	-0.20%
2023/07/26	42	17.11	45	18.26	17.10	-3	8,348	-0.04%
2023/07/25	0	0.00	1	16.15	16.65	-1	7,099	-0.01%
2023/07/24	42	15.36	5	15.36	15.35	37	6,678	0.55%
2023/07/21	5	15.30	11	16.04	15.00	-6	6,374	-0.09%
2023/07/20	15	15.64	31	15.55	16.15	-16	5,937	-0.27%
2023/07/19	28	15.06	8	14.82	15.25	20	5,092	0.39%
2023/07/17	0	0.00	4	13.40	13.65	-4	4,471	-0.09%
2023/07/13	1	13.75	10	13.45	13.70	-9	4,502	-0.20%
2023/07/11	0	0.00	10	13.60	13.45	-10	4,407	-0.23%
2023/07/10	3	13.57	8	13.70	13.55	-5	4,412	-0.11%
2023/07/07	2	14.55	0	0.00	14.30	2	4,315	0.05%
2023/07/05	6.6	14.90	1	14.90	14.80	5.6	4,162	0.13%
2023/07/03	26	15.01	30	14.88	14.70	-4	3,975	-0.10%
2023/06/30	7	14.71	0	0.00	14.70	7	3,856	0.18%
2023/06/29	0	0.00	98	14.81	14.75	-98	3,814	-2.57%
2023/06/28	21	14.92	199	14.77	14.75	-178	3,729	-4.77%	大賣/鉅額交易
2023/06/27	17	14.74	10	14.64	14.85	7	3,509	0.20%
2023/06/26	18	14.69	0	0.00	14.45	18	3,315	0.54%
2023/06/21	0	0.00	1	15.20	15.20	-1	3,031	-0.03%
2023/06/20	268	15.26	22	14.96	15.05	246	2,650	9.28%	大買/鉅額交易
2023/06/19	2	14.83	4	14.75	14.55	-2	2,214	-0.09%
2023/06/16	21	14.15	2	14.15	14.25	19	1,927	0.99%
2023/06/15	1	13.50	0	0.00	13.55	1	1,636	0.06%
2023/06/14	1	13.50	2	13.70	13.90	-1	1,510	-0.07%
2023/06/06	2	12.85	0	0.00	12.75	2	1,261	0.16%
2023/06/05	2	12.90	0	0.00	12.85	2	1,288	0.16%
2023/04/24	1	12.60	0	0.00	12.65	1	1,912	0.05%
2023/04/19	7	13.26	4	13.60	13.25	3	1,830	0.16%
2023/04/18	2	13.00	0	0.00	13.00	2	1,753	0.11%
2023/04/17	1	13.00	0	0.00	13.00	1	1,713	0.06%
2023/03/29	1	12.35	0	0.00	12.25	1	1,588	0.06%
2023/03/27	1	12.50	0	0.00	12.45	1	1,613	0.06%
2023/03/06	1	12.75	4	12.90	12.90	-3	1,623	-0.18%
2023/03/01	0	0.00	1	12.50	12.50	-1	1,606	-0.06%
2023/02/24	3	12.60	0	0.00	12.60	3	1,609	0.19%
2023/02/16	0	0.00	1	12.85	12.75	-1	1,678	-0.06%
2023/02/15	1	12.55	0	0.00	12.55	1	1,709	0.06%
2023/02/13	0	0.00	2	12.80	12.90	-2	1,659	-0.12%
2023/02/10	1	12.80	3	12.70	12.70	-2	1,692	-0.12%
2023/01/30	0	0.00	2	11.80	11.85	-2	1,836	-0.11%
2023/01/16	0	0.00	1	11.60	11.60	-1	1,842	-0.05%
2023/01/12	2	12.20	1	11.90	11.95	1	1,858	0.05%
2022/12/20	1	12.05	0	0.00	11.70	1	2,533	0.04%
2022/12/14	3	12.60	0	0.00	12.60	3	2,686	0.11%
2022/11/18	0	0.00	1	12.80	12.80	-1	6,254	-0.02%
2022/11/14	0	0.00	1	12.90	12.95	-1	6,935	-0.01%
2022/11/08	0	0.00	1	13.15	13.00	-1	7,223	-0.01%
2022/11/07	1	12.40	1	12.40	12.40	0	7,105	0.00%
2022/11/04	1	12.10	0	0.00	12.10	1	6,951	0.01%
2022/11/02	0	0.00	1	11.80	11.75	-1	7,026	-0.01%
2022/11/01	1	11.70	1	11.55	11.65	0	7,118	0.00%
2022/10/27	0	0.00	2	11.35	11.50	-2	7,263	-0.03%
2022/10/26	0	0.00	1	11.15	11.20	-1	7,306	-0.01%
2022/10/21	0	0.00	1	11.40	11.30	-1	7,645	-0.01%
2022/10/12	1	12.35	0	0.00	12.30	1	7,818	0.01%
2022/10/04	1	12.75	0	0.00	12.75	1	7,915	0.01%
2022/09/20	0	0.00	1	14.15	14.10	-1	7,935	-0.01%
2022/09/19	2	13.90	0	0.00	13.80	2	7,961	0.03%
2022/09/16	1	13.90	0	0.00	13.90	1	7,956	0.01%
2022/09/15	1	14.45	0	0.00	14.30	1	7,954	0.01%
2022/09/12	2	14.60	0	0.00	14.55	2	7,918	0.03%
2022/09/08	1	14.70	0	0.00	15.00	1	7,853	0.01%
2022/09/07	1	14.65	0	0.00	14.80	1	7,843	0.01%
2022/09/06	1	14.60	0	0.00	14.60	1	7,763	0.01%
2022/09/02	2	16.03	4	16.16	15.85	-2	7,605	-0.03%
2022/08/31	0	0.00	12	15.80	15.90	-12	6,894	-0.17%
2022/08/30	3	15.85	6	16.03	16.10	-3	6,706	-0.04%
2022/08/29	3	14.63	1	14.70	14.65	2	6,612	0.03%
2022/08/26	5	15.92	5	15.56	15.40	0	6,490	0.00%
2022/08/25	15	15.80	0	0.00	15.70	15	6,247	0.24%
2022/08/24	1	15.50	2	15.95	15.95	-1	5,302	-0.02%
2022/08/23	0	0.00	1	14.75	14.50	-1	4,883	-0.02%
2022/08/16	2	14.55	5	14.47	14.45	-3	5,881	-0.05%
2022/08/11	3	13.85	0	0.00	13.85	3	6,206	0.05%
2022/08/10	0	0.00	1	14.30	14.20	-1	6,563	-0.02%
2022/08/08	1	14.30	1	14.05	14.05	0	6,551	0.00%
2022/08/05	0	0.00	1	13.80	13.70	-1	6,466	-0.02%
2022/08/03	1	13.30	0	0.00	13.35	1	6,423	0.02%
2022/08/02	0	0.00	2	13.45	13.50	-2	6,379	-0.03%
2022/07/29	2	13.70	0	0.00	13.65	2	6,338	0.03%
2022/07/27	0	0.00	0	13.30	13.45	0	6,025	0.00%
2022/07/22	0	0.00	6	13.24	13.30	-6	5,951	-0.10%
2022/07/21	2	13.00	4	13.00	13.05	-2	5,923	-0.03%
2022/07/20	1	12.75	1	12.70	12.70	0	5,888	0.00%
2022/07/15	1	12.70	1	12.65	12.65	0	5,940	0.00%
2022/07/14	2	12.55	0	0.00	12.60	2	5,900	0.03%
2022/07/13	2	12.45	0	0.00	12.50	2	5,936	0.03%
2022/07/12	2	12.10	0	0.00	12.05	2	6,007	0.03%
2022/07/11	0	0.00	2	12.53	12.55	-2	6,104	-0.03%
2022/07/07	0	0.00	2	12.38	12.40	-2	6,111	-0.03%
2022/07/01	0	0.00	1	12.10	11.85	-1	6,152	-0.02%
2022/06/29	1	13.25	0	0.00	12.95	1	6,131	0.02%
2022/06/27	1	13.00	0	0.00	13.00	1	5,971	0.02%
2022/06/23	0	0.00	2	12.40	12.50	-2	5,922	-0.03%
2022/06/20	1	12.05	0	0.00	12.00	1	5,874	0.02%
2022/06/15	1	12.85	0	0.00	12.95	1	5,791	0.02%
2022/06/13	1	13.55	1	13.45	13.30	0	5,787	0.00%
2022/06/09	3	14.20	2	14.15	14.15	1	5,790	0.02%
2022/06/08	2	14.20	2	13.95	13.95	0	5,874	0.00%
2022/06/07	0	0.00	10	14.00	14.00	-10	5,809	-0.17%
2022/05/26	10	13.95	10	14.10	13.80	0	5,304	0.00%
2022/05/25	3	14.10	10	14.05	13.70	-7	5,066	-0.14%
2022/05/24	23	14.48	2	14.33	13.50	21	4,802	0.44%
2022/05/23	11	13.93	11	14.15	14.15	0	4,071	0.00%
2022/05/18	10	13.15	10	13.25	13.25	0	3,523	0.00%
2022/05/16	3	12.30	4	12.24	12.05	-1	3,118	-0.03%
2022/05/10	0.1	12.20	0	0.00	12.10	0.1	3,050	0.00%
2022/04/28	0	0.00	20	12.40	12.35	-20	3,268	-0.61%
2022/04/27	0.1	12.40	0	0.00	12.30	0.1	3,288	0.00%
2022/04/18	20	14.90	0	0.00	14.55	20	3,609	0.55%
2022/04/15	2	14.00	0	0.00	13.90	2	3,442	0.06%
2022/04/12	0	0.00	10	13.40	13.10	-10	4,096	-0.24%
2022/04/11	3	13.18	0	0.00	13.10	3	4,197	0.07%
2022/04/01	2	13.95	0	0.00	13.90	2	5,280	0.04%
2022/03/28	1	13.85	0	0.00	13.95	1	5,791	0.02%
2022/03/21	0	0.00	2	14.35	14.35	-2	6,696	-0.03%
2022/03/18	2	14.35	0	0.00	14.35	2	7,648	0.03%
2022/03/17	0	0.00	1	14.55	14.30	-1	7,767	-0.01%
2022/03/16	1	14.10	4	14.30	14.40	-3	8,284	-0.04%
2022/03/15	4	14.10	33	14.16	14.10	-29	8,879	-0.33%
2022/03/14	3	15.15	3	14.80	14.75	0	9,054	0.00%
2022/03/11	12	14.96	1	15.15	15.40	11	8,975	0.12%
2022/03/10	1.2	13.70	0	0.00	14.50	1.2	8,787	0.01%
2022/03/08	0	0.00	4	13.20	13.05	-4	8,868	-0.05%
2022/03/07	3	13.00	1	12.95	12.90	2	8,818	0.02%
2022/03/04	1	13.45	0	0.00	13.35	1	8,796	0.01%
2022/02/23	1	13.95	0	0.00	14.00	1	8,831	0.01%
2022/02/22	2	13.90	0	0.00	13.90	2	8,825	0.02%
2022/02/21	0	0.00	3	14.30	14.35	-3	8,801	-0.03%
2022/02/08	0	0.00	5	14.30	14.50	-5	8,653	-0.06%
2022/02/07	7	13.01	0	0.00	14.40	7	8,637	0.08%
2022/01/25	2	14.13	0	0.00	14.10	2	8,564	0.02%
2022/01/24	0	0.00	5	14.60	14.50	-5	8,529	-0.06%
2022/01/21	0	0.00	2	14.70	14.55	-2	8,479	-0.02%
2022/01/19	0	0.00	1	15.35	15.25	-1	8,418	-0.01%
2022/01/18	1	15.45	0	0.00	15.40	1	8,385	0.01%
2022/01/12	0	0.00	24	15.60	15.50	-24	7,967	-0.30%
2022/01/11	0	0.00	12	15.86	15.40	-12	7,881	-0.15%
2022/01/10	13	16.19	3	15.75	16.20	10	7,734	0.13%
2022/01/07	2	16.55	20	16.50	16.60	-18	7,596	-0.24%
2022/01/06	3	18.05	2	18.05	18.05	1	7,325	0.01%
2022/01/05	14	19.39	25	19.05	18.95	-11	7,129	-0.15%
2022/01/04	9	18.43	10	18.73	18.90	-1	6,818	-0.01%
2022/01/03	21	19.08	3	19.08	18.85	18	6,724	0.27%
2021/12/30	25	19.87	11	20.64	20.30	14	6,467	0.22%
2021/12/29	22	20.37	1	20.10	20.40	21	5,980	0.35%
2021/12/28	0	0.00	20	18.95	19.30	-20	5,674	-0.35%
2021/12/27	0	0.00	1	19.85	19.70	-1	5,504	-0.02%
2021/12/24	0	0.00	20	19.55	19.70	-20	5,393	-0.37%
2021/12/23	2	19.20	2	19.25	19.25	0	5,230	0.00%
2021/12/22	1	19.35	2	19.15	19.15	-1	5,115	-0.02%
2021/12/21	0	0.00	28	18.30	18.60	-28	4,899	-0.57%
2021/12/20	28	17.35	0	0.00	17.70	28	4,779	0.59%
2021/12/17	2	18.70	0	0.00	18.30	2	4,599	0.04%
2021/12/16	4	18.60	2	18.40	18.80	2	4,456	0.04%
2021/12/15	4	18.53	3	19.10	19.10	1	4,262	0.02%
2021/12/14	39	19.86	15	19.18	20.20	24	3,860	0.62%
2021/12/13	10	18.60	3	18.60	18.60	7	2,868	0.24%
2021/12/10	5	16.64	8	16.91	16.95	-3	2,728	-0.11%
2021/12/09	1	15.35	28	15.28	15.45	-27	2,147	-1.26%
2021/12/08	10	12.80	21	14.01	14.05	-11	1,511	-0.73%
2021/12/07	1	12.75	0	0.00	12.80	1	1,273	0.08%
2021/12/03	1	12.55	0	0.00	12.65	1	1,244	0.08%
2021/12/02	0	0.00	1	13.05	13.00	-1	1,187	-0.08%
2021/11/25	0	0.00	1	12.90	12.85	-1	982	-0.10%
2021/11/19	10	12.19	0	0.00	12.25	10	878	1.14%
2021/10/26	7	11.41	0	0.00	11.40	7	740	0.94%
2021/10/08	0	0.00	5	11.30	11.40	-5	809	-0.62%
2021/08/16	0	0.00	9	10.66	10.65	-9	1,518	-0.59%
2021/08/13	5	10.85	0	0.00	10.80	5	1,519	0.33%
2021/07/14	10	12.20	1	12.05	12.00	9	2,699	0.33%
2021/07/13	3	12.10	20	12.20	12.15	-17	2,913	-0.58%
2021/07/12	31	12.35	0	0.00	12.55	31	2,946	1.05%
2021/07/02	2	12.00	0	0.00	12.00	2	3,463	0.06%
2021/06/30	0	0.00	15	12.18	12.20	-15	3,673	-0.41%
2021/06/29	15	11.97	10	12.05	11.90	5	3,720	0.13%
2021/06/28	5	12.15	0	0.00	12.10	5	3,739	0.13%
2021/06/25	10	12.25	0	0.00	12.30	10	3,780	0.26%
2021/06/23	5	12.30	0	0.00	12.25	5	4,054	0.12%
2021/06/16	10	12.80	0	0.00	12.80	10	4,924	0.20%
2021/06/09	0	0.00	5	12.75	12.80	-5	5,114	-0.10%
2021/06/04	0	0.00	2	13.05	12.90	-2	5,102	-0.04%
2021/06/02	0	0.00	2	13.10	13.00	-2	5,089	-0.04%
2021/05/31	0	0.00	8	13.00	12.90	-8	5,058	-0.16%
2021/05/28	0	0.00	3	13.15	13.15	-3	5,020	-0.06%
2021/05/27	12	13.22	0	0.00	12.90	12	4,992	0.24%
2021/05/26	0	0.00	2	13.40	13.25	-2	4,940	-0.04%
2021/05/21	10	11.80	0	0.00	11.70	10	4,853	0.21%
2021/05/17	0	0.00	13	10.99	10.80	-13	4,852	-0.27%
2021/05/10	0	0.00	2	14.05	14.05	-2	4,508	-0.04%
2021/04/28	1	14.40	0	0.00	14.45	1	4,328	0.02%
2021/04/26	0	0.00	389	14.45	14.40	-389	4,278	-9.09%	大賣/鉅額交易
2021/04/23	1	14.10	3	14.40	14.35	-2	4,232	-0.05%
2021/04/22	0	0.00	111	14.55	14.00	-111	4,220	-2.63%	大賣/鉅額交易
2021/04/20	0	0.00	0.1	15.00	14.85	-0.1	4,164	0.00%
2021/04/19	1	14.35	3	15.10	15.10	-2	4,136	-0.05%
2021/04/16	0	0.00	8	14.10	14.35	-8	3,937	-0.20%
2021/04/13	0	0.00	10	14.15	14.15	-10	3,905	-0.26%
2021/04/08	0	14.50	0	0.00	14.40	0	3,830	0.00%
2021/03/31	1	13.85	0	0.00	13.80	1	4,304	0.02%
2021/03/29	1	14.15	1	14.00	13.90	0	4,259	0.00%
2021/03/23	0	0.00	2	13.85	13.10	-2	4,180	-0.05%
2021/03/22	502	14.10	20	13.80	14.10	482	3,908	12.33%	大買/鉅額交易
2021/03/17	0	0.00	2	12.20	12.50	-2	3,543	-0.06%
2021/03/11	1	11.45	0	0.00	11.45	1	4,040	0.02%
2021/02/24	1	11.90	0	0.00	11.90	1	4,303	0.02%
2021/02/23	0	0.00	5	12.15	12.15	-5	4,297	-0.12%
2021/02/05	0	0.00	10	11.35	11.35	-10	4,270	-0.23%
2021/01/27	0	0.00	3	11.80	11.80	-3	4,178	-0.07%
2021/01/26	5	11.87	0	0.00	11.80	5	4,159	0.12%
2021/01/25	0	0.00	11	11.49	11.40	-11	4,095	-0.27%
2021/01/22	5	11.35	0	0.00	11.15	5	4,062	0.12%
2021/01/21	0	0.00	4	11.33	11.25	-4	4,036	-0.10%
2021/01/20	0	0.00	2	11.30	11.05	-2	4,009	-0.05%
2021/01/15	0	0.00	5	11.91	11.80	-5	3,974	-0.13%
2021/01/14	0	0.00	2	12.30	12.30	-2	3,981	-0.05%
2021/01/12	0	0.00	5	12.50	12.65	-5	3,857	-0.13%
2021/01/11	0	0.00	5	12.20	12.15	-5	3,791	-0.13%
2021/01/08	0	0.00	2	11.80	11.90	-2	3,764	-0.05%
2021/01/07	2	12.10	1	11.95	12.05	1	3,730	0.03%
2021/01/06	2	12.23	19	12.26	11.90	-17	3,686	-0.46%
2021/01/05	5	12.65	2	12.60	12.65	3	3,585	0.08%
2021/01/04	18	13.10	25	13.33	13.10	-7	3,512	-0.20%
2020/12/31	15	13.10	0	0.00	13.20	15	3,432	0.44%
2020/12/30	6	13.00	0	0.00	12.90	6	3,356	0.18%
2020/12/29	9	13.41	2	13.00	13.20	7	3,275	0.21%
2020/12/28	27	13.28	16	13.31	13.55	11	3,069	0.36%
2020/12/25	0	0.00	26	12.35	12.35	-26	2,664	-0.98%
2020/12/24	0	0.00	2	11.40	11.25	-2	2,433	-0.08%
2020/12/22	13	11.57	0	0.00	11.25	13	2,390	0.54%
2020/12/21	1	11.95	5	11.90	11.95	-4	2,337	-0.17%
2020/12/18	0	0.00	10	12.10	11.85	-10	2,268	-0.44%
2020/12/17	1	11.90	0	0.00	11.70	1	2,167	0.05%
2020/12/15	0	0.00	1	11.30	11.20	-1	2,116	-0.05%
2020/12/14	1	11.65	1	11.65	11.65	0	2,065	0.00%
2020/12/11	0	0.00	3	11.40	11.40	-3	2,005	-0.15%
2020/12/10	22	11.57	24	11.73	12.00	-2	1,874	-0.11%
2020/12/09	0	0.00	30	11.85	11.85	-30	1,612	-1.86%
2020/12/08	10	10.65	1	10.60	10.80	9	1,382	0.65%
2020/12/07	10	9.99	0	0.00	9.97	10	1,281	0.78%
2020/12/04	0	0.00	7	10.00	9.98	-7	1,260	-0.56%
2020/12/03	6	10.03	15	10.03	9.95	-9	1,269	-0.71%
2020/12/02	16	10.35	0	0.00	10.20	16	1,232	1.30%
2020/12/01	0	0.00	3	9.86	9.94	-3	1,124	-0.27%
2020/11/30	13	9.76	0	0.00	9.83	13	1,095	1.19%
2020/11/25	1	9.43	4	9.50	9.45	-3	1,009	-0.30%
2020/11/24	0	0.00	2	9.45	9.44	-2	1,004	-0.20%
2020/11/23	7	9.53	43	9.54	9.50	-36	992	-3.63%
2020/11/20	12	9.47	0	0.00	9.43	12	961	1.25%
2020/11/16	6	9.13	0	0.00	9.12	6	922	0.65%
2020/11/13	7	9.35	1	9.15	9.35	6	927	0.65%
2020/11/04	0	0.00	3	8.93	8.91	-3	1,029	-0.29%
2020/10/27	3	9.07	0	0.00	9.01	3	1,080	0.28%
2020/10/23	1	9.24	0	0.00	9.15	1	1,137	0.09%
2020/10/22	1	9.30	0	0.00	9.42	1	1,115	0.09%
2020/09/15	20	9.18	0	0.00	9.20	20	1,385	1.44%
2020/09/09	0	0.00	1	9.36	9.52	-1	1,357	-0.07%
2020/09/08	1	9.66	10	9.70	9.43	-9	1,351	-0.67%
2020/08/27	6	9.24	0	0.00	9.26	6	1,412	0.42%
2020/08/26	0	0.00	13	9.22	9.20	-13	1,409	-0.92%
2020/08/21	1	9.20	0	0.00	9.14	1	1,410	0.07%
2020/08/19	9	9.48	0	0.00	9.44	9	1,387	0.65%
2020/08/14	3	9.12	0	0.00	9.15	3	1,249	0.24%
2020/08/13	0	0.00	10	9.12	9.04	-10	1,253	-0.80%
2020/08/12	1	8.97	0	0.00	8.98	1	1,282	0.08%
2020/08/11	2	9.13	0	0.00	9.11	2	1,293	0.15%
2020/08/07	3	9.25	0	0.00	9.22	3	1,298	0.23%
2020/08/05	4	9.30	0	0.00	9.30	4	1,306	0.31%
2020/08/04	12	9.30	0	0.00	9.29	12	1,313	0.91%
2020/07/29	1	8.98	0	0.00	9.60	1	1,267	0.08%
2020/07/28	5	9.13	0	0.00	8.95	5	1,255	0.40%
2020/07/27	2	9.16	0	0.00	9.17	2	1,267	0.16%
2020/07/21	29	9.49	0	0.00	9.48	29	1,322	2.19%
2020/07/17	5	9.41	0	0.00	9.34	5	1,331	0.38%
2020/07/15	5	9.67	0	0.00	9.61	5	1,353	0.37%
2020/07/10	12	9.93	0	0.00	9.80	12	1,503	0.80%
2020/07/07	3	10.20	0	0.00	10.10	3	1,465	0.20%
2020/06/29	0	0.00	20	10.05	10.05	-20	1,280	-1.56%
2020/06/22	0	0.00	2	9.35	9.26	-2	1,236	-0.16%
2020/06/16	0	0.00	15	9.19	9.23	-15	1,262	-1.19%
2020/06/11	18	9.77	28	9.52	9.52	-10	1,329	-0.75%
2020/06/10	2	9.81	0	0.00	9.81	2	1,337	0.15%
2020/06/09	20	10.11	20.3	9.93	9.93	-0.3	1,380	-0.02%
2020/06/05	0	0.00	1	10.30	10.25	-1	1,390	-0.07%
2020/06/01	0	0.00	5	9.46	9.53	-5	1,367	-0.37%
2020/05/26	0	0.00	2	9.66	9.62	-2	1,394	-0.14%
2020/04/30	10	10.20	0	0.00	10.15	10	1,400	0.71%
2020/04/29	0	0.00	14	10.16	10.40	-14	1,407	-0.99%
2020/04/27	0	0.00	1	9.61	9.68	-1	1,420	-0.07%
2020/04/21	0	0.00	7	9.68	9.60	-7	1,569	-0.45%
2020/04/20	10	9.83	0	0.00	9.82	10	1,554	0.64%
2020/04/17	35	10.10	0	0.00	9.81	35	1,546	2.26%
2020/04/16	0	0.00	2	9.86	9.86	-2	1,494	-0.13%
2020/04/15	12	8.46	22	8.59	8.97	-10	1,432	-0.70%
2020/04/13	10	8.15	0	0.00	8.09	10	1,411	0.71%
2020/04/10	0	8.32	0	0.00	8.22	0	1,415	0.00%
2020/04/09	0	0.00	1	8.26	8.20	-1	1,432	-0.07%
2020/03/25	4	7.05	1	7.00	7.02	3	1,413	0.21%
2020/03/24	0	0.00	17	6.36	6.80	-17	1,412	-1.20%
2020/03/23	0	0.00	10	6.12	6.40	-10	1,408	-0.71%
2020/03/19	0	0.00	7	6.20	6.24	-7	1,397	-0.50%
2020/03/16	0	0.00	10	7.32	7.16	-10	1,354	-0.74%
2020/03/12	1	8.19	10	8.63	8.12	-9	1,300	-0.69%
2020/03/11	1	8.90	0	0.00	8.90	1	1,281	0.08%
2020/03/10	1	9.10	0	0.00	9.11	1	1,275	0.08%
2020/02/27	2	10.35	0	0.00	10.05	2	1,485	0.13%
2020/02/19	2	10.85	0	0.00	10.80	2	1,539	0.13%
2020/02/18	1	10.80	0	0.00	10.85	1	1,534	0.07%
2020/02/17	0	0.00	0.1	10.90	10.85	-0.1	1,550	-0.01%
2020/02/13	3	11.03	0	0.00	11.00	3	1,546	0.19%
2020/02/12	1	11.15	0	0.00	11.10	1	1,553	0.06%
2020/02/07	1	10.65	0	0.00	10.65	1	1,712	0.06%
2020/02/06	11	10.80	0	0.00	10.80	11	1,710	0.64%
2020/02/04	0	0.00	8	10.65	10.80	-8	1,701	-0.47%
2020/02/03	8	10.30	0	0.00	10.30	8	1,687	0.47%
2020/01/31	1	11.20	0	0.00	11.25	1	1,657	0.06%
2020/01/30	0	0.00	1	11.20	11.40	-1	1,648	-0.06%
2020/01/20	2	12.35	0	0.00	12.35	2	1,590	0.13%
2020/01/17	7	12.71	0	0.00	12.65	7	1,584	0.44%
2019/12/27	0	0.00	26	12.30	12.45	-26	1,685	-1.54%
2019/12/16	0	0.00	10	12.20	12.20	-10	1,675	-0.60%
2019/12/11	0	0.00	20	12.15	12.15	-20	1,650	-1.21%
2019/12/03	10	12.70	0	0.00	12.65	10	1,645	0.61%
2019/11/28	10	12.75	10	12.75	12.60	0	1,649	0.00%
2019/11/27	28	12.62	0	0.00	12.85	28	1,610	1.74%
2019/11/26	12	12.47	0	0.00	12.35	12	1,508	0.80%
2019/11/18	0	0.00	2	12.00	11.95	-2	1,373	-0.15%
2019/10/23	0	0.00	1	12.35	12.25	-1	1,341	-0.07%
2019/10/09	7	12.84	0	0.00	12.80	7	1,682	0.42%
2019/09/25	0	0.00	10	12.20	12.15	-10	1,541	-0.65%
2019/08/22	0	0.00	1	11.95	12.00	-1	1,677	-0.06%
2019/08/02	0	0.00	11	12.15	12.15	-11	1,649	-0.67%
2019/07/31	8	12.57	0	0.00	12.65	8	1,641	0.49%
2019/07/29	0	0.00	27	12.95	12.85	-27	1,608	-1.68%
2019/07/25	0	0.00	1	13.15	13.15	-1	1,544	-0.06%
2019/07/24	5	13.55	10	13.60	13.60	-5	1,482	-0.34%
2019/07/23	42	12.81	0	0.00	13.20	42	1,278	3.28%
2019/07/16	10	12.40	0	0.00	12.30	10	1,106	0.90%
2019/07/01	0	0.00	6	11.82	11.85	-6	1,302	-0.46%
2019/06/25	10	11.90	0	0.00	11.60	10	1,420	0.70%
2019/06/21	0	0.00	1	11.95	11.85	-1	1,525	-0.07%
2019/06/20	0	0.00	10	11.90	11.90	-10	1,589	-0.63%
2019/06/05	0	0.00	5	12.40	12.25	-5	2,323	-0.22%
2019/06/03	2	12.35	0	0.00	12.25	2	2,389	0.08%
2019/05/31	5	12.20	25	12.48	12.50	-20	2,381	-0.84%
2019/05/30	0	0.00	1	11.95	11.80	-1	2,339	-0.04%
2019/05/29	1	11.90	0	0.00	12.10	1	2,382	0.04%
2019/05/23	1	11.10	0	0.00	10.95	1	2,539	0.04%
2019/05/21	0	0.00	1	11.00	11.10	-1	3,107	-0.03%
2019/04/25	1	12.35	7	12.35	12.30	-6	4,622	-0.13%
2019/04/22	10	13.00	0	0.00	12.90	10	4,647	0.22%
2019/04/12	0	13.00	5	13.08	13.00	-5	4,927	-0.10%
2019/04/11	5	13.45	1	13.20	13.15	4	4,925	0.08%
2019/04/10	10	13.53	10	13.61	13.50	0	4,916	0.00%
2019/04/09	12	13.69	9	13.62	13.60	3	4,917	0.06%
2019/04/08	13	13.52	13	13.61	13.55	0	4,869	0.00%
2019/04/03	11	13.40	15	13.38	13.35	-4	4,850	-0.08%
2019/04/02	25	13.46	0	0.00	13.35	25	4,895	0.51%
2019/03/29	0	0.00	1	13.20	13.30	-1	4,821	-0.02%
2019/03/28	3	13.18	0	0.00	13.15	3	4,824	0.06%
2019/03/26	3	13.40	3	13.50	13.45	0	4,811	0.00%
2019/03/25	15	13.18	12	13.20	13.05	3	4,727	0.06%
2019/03/22	16	14.09	16	13.85	13.70	0	4,668	0.00%
2019/03/21	6	13.93	6	14.03	13.85	0	4,603	0.00%
2019/03/20	10	14.20	12	13.97	13.90	-2	4,620	-0.04%
2019/03/19	13	13.79	13	13.79	13.70	0	4,517	0.00%
2019/03/18	5	13.70	6	13.81	13.65	-1	4,521	-0.02%
2019/03/15	11	13.68	5	13.65	13.75	6	4,508	0.13%
2019/03/14	7	13.59	8	13.54	13.55	-1	4,478	-0.02%
2019/03/13	19	14.01	38	13.83	13.55	-19	4,484	-0.42%
2019/03/12	10	13.65	10	13.78	13.85	0	4,278	0.00%
2019/03/11	0	0.00	2	13.58	13.50	-2	4,215	-0.05%
2019/03/08	20	13.39	20	13.43	13.35	0	4,270	0.00%
2019/03/06	0	0.00	2	13.63	13.50	-2	4,560	-0.04%
2019/03/04	12	13.79	10	13.60	13.75	2	4,615	0.04%
2019/02/27	13	13.49	0	0.00	13.40	13	4,559	0.29%
2019/02/26	5	13.85	5	14.00	13.60	0	4,549	0.00%
2019/02/25	5	13.70	12	13.83	13.75	-7	4,624	-0.15%
2019/02/21	66	14.27	32	14.30	14.20	34	4,791	0.71%
2019/02/20	4	13.40	4	13.50	13.80	0	4,419	0.00%
2019/02/19	5	13.39	14	13.42	13.40	-9	4,383	-0.21%
2019/02/18	9	13.60	4	13.45	13.30	5	4,282	0.12%
2019/02/15	9	13.52	1	13.10	13.50	8	4,257	0.19%
2019/02/14	52	12.93	53	13.06	13.30	-1	3,899	-0.03%
2019/02/13	10	11.93	15	11.95	12.10	-5	3,326	-0.15%
2019/02/12	5	11.85	8	11.78	11.85	-3	3,301	-0.09%
2019/02/11	8	11.70	9	11.88	11.60	-1	3,355	-0.03%
2019/01/30	1	11.55	1	11.60	11.60	0	3,357	0.00%
2019/01/29	9	11.77	5	11.82	11.65	4	3,475	0.12%
2019/01/28	5	11.94	5	12.05	12.00	0	3,462	0.00%
2019/01/25	8	11.98	6	12.04	11.95	2	3,530	0.06%
2019/01/23	4	11.95	5	11.93	11.95	-1	3,627	-0.03%
2019/01/22	7	11.89	5	11.90	11.80	2	3,580	0.06%
2019/01/16	2	12.10	6	12.27	11.95	-4	3,757	-0.11%
2019/01/14	8	11.90	4	11.95	11.95	4	3,748	0.11%
2019/01/11	6	11.93	6	11.98	11.85	0	3,767	0.00%
2019/01/10	9	12.23	4	12.18	12.15	5	3,805	0.13%
2019/01/09	14	12.21	9	12.06	12.10	5	3,700	0.14%
2019/01/08	8	11.95	8	11.52	11.95	0	3,617	0.00%
2019/01/07	8	11.45	9	11.43	11.45	-1	3,607	-0.03%
2019/01/04	2	11.20	2	11.10	11.20	0	3,657	0.00%
2019/01/03	13	11.40	8	11.49	11.30	5	3,719	0.13%
2019/01/02	5	11.40	5	11.25	11.40	0	3,756	0.00%
2018/12/28	7	11.09	7	11.14	11.20	0	3,732	0.00%
2018/12/27	5	11.15	6	11.20	11.15	-1	3,805	-0.03%
2018/12/26	5	11.11	5	11.19	10.95	0	3,822	0.00%
2018/12/25	0	0.00	2	11.25	11.15	-2	3,873	-0.05%
2018/12/24	7	11.23	11	11.21	11.25	-4	3,960	-0.10%
2018/12/22	5	11.04	0	0.00	11.05	5	4,167	0.12%
2018/12/21	7	11.18	5	11.25	11.25	2	4,641	0.04%
2018/12/20	5	11.25	5	11.30	11.15	0	4,676	0.00%
2018/12/19	5	11.45	5	11.55	11.45	0	4,823	0.00%
2018/12/17	10	11.66	10	11.76	11.65	0	4,962	0.00%
2018/12/14	5	11.75	5	11.85	11.70	0	4,984	0.00%
2018/12/13	5	11.90	6	12.01	11.90	-1	4,992	-0.02%
2018/12/12	6	11.80	6	11.80	11.90	0	4,985	0.00%
2018/12/11	5	11.61	6	11.73	11.50	-1	4,952	-0.02%
2018/12/10	2	11.53	1	11.55	11.50	1	5,190	0.02%
2018/12/07	3	11.80	5	11.72	11.80	-2	5,337	-0.04%
2018/12/06	1	11.85	2	11.45	11.45	-1	5,373	-0.02%
2018/12/05	9	12.09	9	12.25	12.25	0	5,403	0.00%
2018/12/04	6	12.42	7	12.54	12.45	-1	5,557	-0.02%
2018/12/03	11	12.20	16	12.40	12.45	-5	5,681	-0.09%
2018/11/30	12	12.67	3	12.43	12.10	9	5,737	0.16%
2018/11/29	4	12.38	4	12.43	12.55	0	5,547	0.00%
2018/11/28	8	12.13	7	11.97	12.15	1	5,492	0.02%
2018/11/27	10	11.78	10	11.80	11.85	0	5,488	0.00%
2018/11/26	11	11.63	14	11.67	11.60	-3	5,495	-0.05%
2018/11/23	5	11.80	5	11.60	11.60	0	5,515	0.00%
2018/11/22	10	12.25	8	12.29	11.70	2	5,509	0.04%
2018/11/21	2	11.90	2	11.95	12.00	0	5,440	0.00%
2018/11/20	16	12.20	17	12.06	12.15	-1	5,402	-0.02%
2018/11/19	8	11.46	11	11.45	11.60	-3	5,232	-0.06%
2018/11/16	10	11.51	4	11.49	11.25	6	5,282	0.11%
2018/11/15	6	11.05	6	11.11	11.20	0	5,284	0.00%
2018/11/14	3	10.95	3	11.00	11.00	0	5,706	0.00%
2018/11/13	5	10.48	6	10.54	10.75	-1	5,712	-0.02%
2018/11/12	4	10.86	3	10.95	10.75	1	5,819	0.02%
2018/11/09	7	11.04	8	11.16	11.00	-1	6,495	-0.02%
2018/11/08	2	11.23	2	11.30	11.10	0	6,657	0.00%
2018/11/07	10	11.13	9	11.26	11.10	1	6,825	0.01%
2018/11/06	5	11.10	6	11.04	11.00	-1	7,162	-0.01%
2018/11/05	1	10.45	0	0.00	10.50	1	7,463	0.01%
2018/11/01	3	10.32	1	10.35	10.25	2	7,496	0.03%
2018/10/31	3	10.18	3	10.08	10.20	0	7,509	0.00%
2018/10/30	1	9.60	1	9.60	9.80	0	7,544	0.00%
2018/10/29	2	9.47	0	0.00	9.45	2	7,531	0.03%
2018/10/26	0	0.00	2	9.61	9.60	-2	7,602	-0.03%
2018/10/19	1	11.10	1	11.15	11.15	0	7,666	0.00%
2018/10/18	0	0.00	4	11.33	11.20	-4	7,659	-0.05%
2018/10/17	1	11.35	2	11.45	11.10	-1	7,625	-0.01%
2018/10/16	3	11.12	2	11.18	11.20	1	7,669	0.01%
2018/10/12	1	11.20	1	11.25	11.40	0	7,700	0.00%
2018/10/11	2	11.60	17	11.68	11.55	-15	7,646	-0.20%
2018/10/05	4	13.56	19	13.04	12.85	-15	7,612	-0.20%
2018/10/04	4	13.94	1	14.10	13.75	3	7,692	0.04%
2018/10/03	1	14.15	3	14.10	14.00	-2	7,693	-0.03%
2018/10/02	15	14.46	13	14.52	14.40	2	7,712	0.03%
2018/10/01	41	14.54	26	14.58	14.60	15	7,767	0.19%
2018/09/28	22	14.62	26	14.48	14.75	-4	7,659	-0.05%
2018/09/26	16	13.80	2	13.95	13.85	14	7,241	0.19%
2018/09/18	0	0.00	1	13.30	13.30	-1	7,094	-0.01%
2018/09/14	1	13.60	0	0.00	13.85	1	7,143	0.01%
2018/09/13	6	13.58	3	13.60	13.85	3	7,001	0.04%
2018/09/12	0	0.00	1	12.30	12.60	-1	6,890	-0.01%
2018/09/11	1	11.85	3	12.12	12.50	-2	7,002	-0.03%
2018/09/10	2	12.58	2	12.25	12.00	0	7,069	0.00%
2018/09/07	12	13.65	15	13.60	13.30	-3	7,256	-0.04%
2018/09/06	1	14.65	1	14.20	14.20	0	7,189	0.00%
2018/09/05	1	15.00	0	0.00	15.00	1	7,131	0.01%
2018/09/03	0	0.00	5	15.15	14.90	-5	7,778	-0.06%
2018/08/31	0	0.00	2	15.30	15.35	-2	8,133	-0.02%
2018/08/28	1	15.30	10	15.30	15.25	-9	8,573	-0.10%
2018/08/24	3	15.40	0	0.00	15.25	3	8,703	0.03%
2018/08/22	1	15.50	2	15.50	15.60	-1	8,874	-0.01%
2018/08/21	9	15.68	20	15.66	15.95	-11	8,914	-0.12%
2018/08/20	1	15.10	3	14.95	15.20	-2	8,707	-0.02%
2018/08/17	3	15.70	20	15.70	15.30	-17	9,062	-0.19%
2018/08/16	46	15.73	16	15.63	15.80	30	9,272	0.32%
2018/08/15	5.1	15.69	15	15.51	15.30	-9.9	8,860	-0.11%
2018/08/14	1	15.40	6	15.33	15.65	-5	9,143	-0.05%
2018/08/13	24	15.21	19	15.22	15.50	5	9,031	0.06%
2018/08/10	56	15.05	31	15.15	15.25	25	8,692	0.29%
2018/08/09	4	14.18	10	14.32	14.55	-6	8,364	-0.07%
2018/08/06	1	14.35	0	0.00	14.40	1	8,487	0.01%
2018/08/03	0	0.00	1	14.65	14.60	-1	8,526	-0.01%
2018/08/02	1	14.95	0	0.00	14.65	1	8,586	0.01%
2018/08/01	14	15.08	18	15.20	15.10	-4	8,814	-0.05%
2018/07/30	2	14.60	0	0.00	14.40	2	8,857	0.02%
2018/07/27	1	14.70	0	0.00	14.60	1	8,867	0.01%
2018/07/25	1	14.50	1	14.45	14.50	0	9,023	0.00%
2018/07/24	0	0.00	4	14.40	14.55	-4	9,186	-0.04%
2018/07/20	4	14.33	3	14.70	14.40	1	9,219	0.01%
2018/07/19	1	14.65	6	14.55	14.65	-5	9,266	-0.05%
2018/07/18	3	14.48	0	0.00	14.50	3	9,384	0.03%
2018/07/17	3	14.65	3	14.80	14.40	0	9,437	0.00%
2018/07/12	0	0.00	1	14.35	14.55	-1	9,516	-0.01%
2018/07/11	6	14.18	3	14.35	14.35	3	9,419	0.03%
2018/07/10	2	13.95	6	14.20	14.50	-4	9,463	-0.04%
2018/07/09	10	14.63	13	14.61	14.00	-3	9,512	-0.03%
2018/07/06	6	15.32	4	15.50	15.35	2	10,175	0.02%
2018/07/05	4	15.88	5	16.21	15.70	-1	10,284	-0.01%
2018/07/04	5	16.08	21	16.09	16.00	-16	10,408	-0.15%
2018/07/03	9	16.26	4	16.60	16.05	5	10,391	0.05%
2018/07/02	4	16.79	4	16.99	16.65	0	10,387	0.00%
2018/06/29	2	16.70	3	16.75	16.75	-1	10,472	-0.01%
2018/06/28	1	16.30	3	16.53	16.50	-2	10,652	-0.02%
2018/06/27	9	16.78	2	16.78	16.50	7	10,866	0.06%
2018/06/26	4	16.68	2	16.70	16.60	2	10,954	0.02%
2018/06/25	3	17.17	1	17.45	17.05	2	10,964	0.02%
2018/06/22	11	17.62	22	17.56	17.35	-11	10,985	-0.10%
2018/06/21	6	17.76	6	17.99	17.65	0	10,960	0.00%
2018/06/20	15	18.00	6	18.58	17.80	9	11,059	0.08%
2018/06/19	9	18.93	4	18.61	18.35	5	11,059	0.05%
2018/06/15	34	18.76	15	18.84	18.70	19	11,049	0.17%
2018/06/14	5	18.16	7	18.21	18.05	-2	10,765	-0.02%
2018/06/13	4	18.29	4	18.38	18.10	0	10,770	0.00%
2018/06/12	39	18.53	22	18.85	18.25	17	10,901	0.16%
2018/06/11	10	19.36	32	19.48	18.95	-22	11,008	-0.20%
2018/06/08	20	18.90	69	18.48	19.10	-49	10,514	-0.47%
2018/06/07	10	18.35	26	18.48	18.20	-16	10,240	-0.16%
2018/06/06	27	18.34	22	18.27	18.20	5	10,180	0.05%
2018/06/05	17	18.02	43	18.03	17.85	-26	10,018	-0.26%
2018/06/04	13	17.93	3	18.22	17.90	10	10,002	0.10%
2018/06/01	15	17.93	3	17.83	17.85	12	10,038	0.12%
2018/05/31	1	17.50	5	17.60	17.50	-4	10,315	-0.04%
2018/05/30	7	17.92	6	17.63	17.60	1	10,292	0.01%
2018/05/29	18	18.08	18	18.34	17.85	0	10,147	0.00%
2018/05/28	11	18.45	3	17.93	18.00	8	10,069	0.08%
2018/05/25	58	18.63	72	18.66	18.10	-14	10,085	-0.14%
2018/05/24	72	18.02	55	17.99	17.75	17	9,745	0.17%
2018/05/23	42	17.47	16	17.49	17.30	26	9,606	0.27%
2018/05/22	50	16.96	57	17.04	17.80	-7	9,825	-0.07%
2018/05/21	10	15.90	31	16.08	16.20	-21	9,506	-0.22%
2018/05/18	21	15.86	0	0.00	15.70	21	9,524	0.22%
2018/05/17	10	15.85	10	16.20	15.95	0	9,733	0.00%
2018/05/16	20	15.93	17	15.98	15.85	3	9,950	0.03%
2018/05/15	11	16.32	21	16.34	16.10	-10	10,144	-0.10%
2018/05/14	14	16.53	4	16.55	16.55	10	10,497	0.10%
2018/05/11	6	16.33	7	16.48	16.25	-1	10,575	-0.01%
2018/05/10	12	16.30	1	16.30	16.20	11	10,672	0.10%
2018/05/09	5	16.57	0	0.00	16.45	5	10,885	0.05%
2018/05/08	3	16.18	15	16.22	16.35	-12	10,992	-0.11%
2018/05/07	7	16.10	5	16.10	15.90	2	11,966	0.02%
2018/05/04	0	0.00	5	15.80	15.80	-5	12,170	-0.04%
2018/05/03	5	16.35	6	16.09	15.90	-1	12,251	-0.01%
2018/05/02	1	15.70	12	15.76	15.85	-11	12,249	-0.09%
2018/04/30	1	15.90	2	15.98	15.90	-1	12,346	-0.01%
2018/04/27	10	15.55	1	15.70	15.60	9	12,556	0.07%
2018/04/26	6	16.09	34	15.84	15.30	-28	12,713	-0.22%
2018/04/25	31	16.21	6	16.03	16.30	25	12,815	0.20%
2018/04/24	23	15.98	1	16.35	15.85	22	13,156	0.17%
2018/04/23	1	16.90	51	16.88	16.90	-50	14,917	-0.34%
2018/04/20	31	17.88	4	17.85	17.55	27	15,679	0.17%
2018/04/19	7	17.84	156	17.80	17.70	-149	15,685	-0.95%	大賣/鉅額交易
2018/04/18	0	0.00	1	17.90	17.75	-1	15,798	-0.01%
2018/04/17	0	17.90	0	0.00	17.55	0	16,022	0.00%
2018/04/16	0	0.00	1	18.35	18.30	-1	16,093	-0.01%
2018/04/13	12	18.13	20	18.48	18.15	-8	16,227	-0.05%
2018/04/12	41	18.80	13	18.88	18.50	28	16,365	0.17%
2018/04/11	0	0.00	1	17.90	18.60	-1	15,701	-0.01%
2018/04/10	16	16.77	3	16.90	16.95	13	15,752	0.08%
2018/04/09	0	0.00	1	16.70	16.55	-1	15,993	-0.01%
2018/04/03	1	16.60	1	16.70	17.00	0	16,127	0.00%
2018/04/02	6	17.01	23	16.69	16.80	-17	16,570	-0.10%
2018/03/31	23	16.52	38	16.79	16.55	-15	17,177	-0.09%
2018/03/30	22	17.20	27	17.52	17.10	-5	17,208	-0.03%
2018/03/29	4	17.89	40	17.79	17.75	-36	17,274	-0.21%
2018/03/28	10	18.39	5	18.18	18.10	5	17,640	0.03%
2018/03/27	2	18.43	9	18.39	18.40	-7	18,281	-0.04%
2018/03/26	4	17.89	2	18.08	18.15	2	18,534	0.01%
2018/03/23	4	17.41	20	17.51	17.60	-16	19,248	-0.08%
2018/03/22	5	18.62	0	0.00	18.15	5	20,224	0.02%
2018/03/21	8	19.08	2	19.18	18.95	6	21,539	0.03%
2018/03/20	0	0.00	1	19.00	18.90	-1	22,813	0.00%
2018/03/19	2	19.05	6	19.00	18.95	-4	22,827	-0.02%
2018/03/16	6	19.63	8	19.43	19.25	-2	22,807	-0.01%
2018/03/15	8	19.42	3	19.15	19.30	5	22,687	0.02%
2018/03/14	6	18.96	3	19.00	18.90	3	22,511	0.01%
2018/03/13	15	19.15	2	19.25	19.05	13	22,560	0.06%
2018/03/12	6	18.88	1	19.20	18.85	5	22,635	0.02%
2018/03/09	8	19.00	3	19.13	19.00	5	22,794	0.02%
2018/03/08	4	19.20	8	19.13	19.05	-4	22,885	-0.02%
2018/03/07	11	18.98	1	19.40	18.85	10	23,098	0.04%
2018/03/06	18	19.78	16	19.81	19.50	2	23,089	0.01%
2018/03/05	2	19.13	2	19.25	19.00	0	24,155	0.00%
2018/03/02	5	19.13	35	19.15	19.05	-30	26,818	-0.11%
2018/03/01	3	19.23	5	19.22	19.20	-2	28,230	-0.01%
2018/02/27	36	19.44	27	19.48	19.20	9	28,890	0.03%
2018/02/26	5	19.06	3	19.20	18.95	2	30,922	0.01%
2018/02/23	4	19.28	5	19.34	19.25	-1	32,310	0.00%
2018/02/22	78	19.22	47	19.19	19.35	31	32,584	0.10%
2018/02/21	3	18.08	4	18.04	18.45	-1	32,760	0.00%
2018/02/12	12	17.45	13	17.70	17.45	-1	32,731	0.00%
2018/02/09	47	16.62	44	16.81	17.25	3	32,766	0.01%
2018/02/08	20	17.88	15	17.94	17.75	5	32,672	0.02%
2018/02/07	11	19.59	6	19.63	18.90	5	32,557	0.02%
2018/02/06	47	19.29	10	19.82	18.85	37	32,463	0.11%
2018/02/05	12	20.70	17	20.73	20.90	-5	32,221	-0.02%
2018/02/02	9	21.65	10	21.62	21.50	-1	32,371	0.00%
2018/02/01	10	21.85	11	22.10	21.40	-1	32,749	0.00%
2018/01/31	19	21.78	40	21.74	21.65	-21	34,120	-0.06%
2018/01/30	278	22.19	291	21.99	21.60	-13	36,388	-0.04%	大買/大賣/
2018/01/29	23	20.92	14	20.83	21.20	9	37,916	0.02%
2018/01/26	35	20.45	28	20.55	20.35	7	37,889	0.02%
2018/01/25	2	20.58	3	21.00	20.30	-1	39,433	0.00%
2018/01/24	16	20.99	17	20.90	20.90	-1	39,723	0.00%
2018/01/23	14	20.97	16	20.84	20.65	-2	39,770	-0.01%
2018/01/22	26	20.42	21	20.80	20.50	5	39,783	0.01%
2018/01/19	30	20.99	13	20.95	21.00	17	40,304	0.04%
2018/01/18	50	21.56	49	21.58	20.90	1	40,401	0.00%
2018/01/17	176	22.17	225	22.30	21.85	-49	40,078	-0.12%	大買/大賣/
2018/01/16	43	20.80	72	21.26	21.85	-29	38,351	-0.08%
2018/01/15	39	19.97	18	20.04	19.90	21	37,552	0.06%
2018/01/12	19	20.00	22	20.18	19.90	-3	37,450	-0.01%
2018/01/11	11	19.90	22	19.87	19.90	-11	37,492	-0.03%
2018/01/10	3	19.65	32	19.60	19.50	-29	37,260	-0.08%
2018/01/09	43	19.60	40	19.75	19.55	3	37,265	0.01%
2018/01/08	43	20.46	40	20.56	19.95	3	37,090	0.01%
2018/01/05	36	20.98	37	20.89	20.75	-1	36,890	0.00%
2018/01/04	47	20.96	18	21.03	20.90	29	36,732	0.08%
2018/01/03	19	21.10	25	21.15	20.85	-6	36,515	-0.02%
2018/01/02	22	20.34	26	20.29	20.35	-4	36,121	-0.01%