輔信 (2405)-第一金-豐原券商分點個股進出

台股 » 個股 » 輔信 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

輔信

(2405)

可現股當沖

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

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	18.10	0	0.00	17.90	0	11,255	0.00%
2024/04/25	1	17.85	0	0.00	17.80	1	11,338	0.01%
2024/04/24	0.1	17.90	1	17.95	17.95	-1	11,460	-0.01%
2024/04/22	3	17.50	0	0.00	17.35	3	12,099	0.02%
2024/04/19	2	18.05	0	0.00	18.05	2	12,123	0.02%
2024/04/18	1	18.95	0	0.00	18.65	1	12,085	0.01%
2024/04/16	6	18.09	0	0.00	18.10	6	12,067	0.05%
2024/04/15	2	19.35	0	0.00	19.20	2	11,977	0.02%
2024/04/12	0	0.00	2	20.00	19.95	-2	11,939	-0.02%
2024/04/11	2	19.40	0	0.00	19.50	2	11,835	0.02%
2024/04/10	22	19.62	21	19.61	19.60	1	11,896	0.01%
2024/04/09	37	19.20	35	19.20	19.20	2	11,990	0.02%
2024/04/08	0	0.00	3	19.58	19.10	-3	12,006	-0.02%
2024/04/03	3	18.88	1	18.80	18.85	2	11,959	0.02%
2024/04/02	2	19.20	1	19.25	19.15	1	12,401	0.01%
2024/04/01	2	19.33	14	19.37	19.25	-12	13,872	-0.09%
2024/03/29	1	19.05	6	19.10	19.10	-5	15,061	-0.03%
2024/03/28	6	19.40	5	19.38	19.20	1	15,340	0.01%
2024/03/27	12	19.66	6	19.56	19.35	6	15,290	0.04%
2024/03/26	1.3	18.82	2	19.10	18.70	-0.7	15,017	0.00%
2024/03/22	16.7	19.08	4	19.00	19.00	12.7	14,960	0.08%
2024/03/21	47.1	19.77	24	19.30	19.40	23.1	14,837	0.16%
2024/03/20	15	19.43	18	19.65	20.40	-3	14,056	-0.02%
2024/03/19	3	18.53	1	18.75	18.55	2	13,657	0.01%
2024/03/18	1	18.35	0	0.00	18.80	1	13,687	0.01%
2024/03/13	20	19.08	33	18.47	18.50	-13	14,020	-0.09%
2024/03/12	4	18.95	4	19.05	19.05	0	14,044	0.00%
2024/03/11	10	18.60	10	18.90	18.85	0	14,037	0.00%
2024/03/08	4	18.88	2	18.98	18.50	2	14,043	0.01%
2024/03/07	42	19.81	45	19.08	19.05	-3	14,091	-0.02%
2024/03/06	46	19.87	34	20.08	19.90	12	14,414	0.08%
2024/03/05	26	19.87	26	19.85	19.85	0	14,325	0.00%
2024/03/04	6	20.25	6.1	20.15	20.15	-0.1	14,294	0.00%
2024/03/01	24	20.25	20	20.05	20.05	4	14,364	0.03%
2024/02/29	3	20.60	10	20.32	20.45	-7	14,458	-0.05%
2024/02/27	151	20.43	156	20.52	20.50	-5	14,422	-0.03%	大買/大賣/
2024/02/26	167	21.15	174	21.29	21.10	-7	14,292	-0.05%	大買/大賣/
2024/02/23	135	20.42	145	20.61	20.55	-10	14,304	-0.07%	大買/大賣/
2024/02/22	20	19.43	15	19.30	19.30	5	14,664	0.03%
2024/02/21	78	19.00	83	19.09	19.15	-5	14,812	-0.03%
2024/02/20	33	19.29	41	19.56	18.80	-8	14,974	-0.05%
2024/02/19	34	19.31	47	19.26	19.10	-13	13,972	-0.09%
2024/02/16	32	18.70	24	18.82	18.80	8	13,595	0.06%
2024/02/15	0	0.00	5	17.57	18.15	-5	13,208	-0.04%
2024/02/05	2	16.95	7	17.05	16.90	-5	12,984	-0.04%
2024/02/02	2	17.10	0	0.00	17.15	2	12,984	0.02%
2024/01/31	1	17.10	1	17.10	17.10	0	13,022	0.00%
2024/01/29	1	17.50	0	0.00	17.50	1	13,036	0.01%
2024/01/26	10	17.47	0	0.00	17.45	10	13,029	0.08%
2024/01/25	35	17.79	40	17.55	17.55	-5	13,033	-0.04%
2024/01/24	25	17.76	27	17.81	17.80	-2	13,078	-0.02%
2024/01/23	29	17.89	24	17.92	17.90	5	13,110	0.04%
2024/01/22	10	17.85	16	17.81	17.80	-6	13,204	-0.05%
2024/01/19	15	17.40	15	17.30	17.30	0	13,170	0.00%
2024/01/18	13	17.37	11	17.96	17.40	2	13,357	0.01%
2024/01/17	24	17.79	120	17.72	17.45	-96	13,803	-0.70%	大賣/
2024/01/16	110	18.55	20	18.09	17.85	90	14,075	0.64%	大買/
2024/01/15	2	17.60	4	18.00	17.95	-2	13,580	-0.01%
2024/01/12	0	0.00	1	17.40	17.15	-1	13,488	-0.01%
2024/01/11	3	17.55	0	0.00	17.55	3	13,436	0.02%
2024/01/10	9	17.46	6	17.55	17.50	3	13,440	0.02%
2024/01/09	6	17.54	7	17.38	17.35	-1	13,398	-0.01%
2024/01/08	9	17.92	6	18.15	17.80	3	13,353	0.02%
2024/01/05	4	17.99	3.7	18.09	17.85	0.3	13,374	0.00%
2024/01/04	102	18.08	99	17.76	17.75	3	13,373	0.02%	大買/
2024/01/03	230	18.19	232	18.22	18.20	-2	13,360	-0.01%	大買/大賣/
2024/01/02	69	18.13	69	18.09	18.05	0	13,194	0.00%
2023/12/29	131	18.22	199	18.30	18.15	-68	13,213	-0.51%	大買/大賣/
2023/12/28	154	18.52	163	18.40	18.30	-9	13,146	-0.07%	大買/大賣/
2023/12/27	161	19.15	156	19.30	19.05	5	12,781	0.04%	大買/大賣/
2023/12/26	73	18.95	138	18.67	19.15	-65	11,542	-0.56%	大賣/
2023/12/25	20	17.25	2	17.50	17.65	18	10,445	0.17%
2023/12/22	1	16.60	1	16.45	16.55	0	10,218	0.00%
2023/12/21	3	16.65	0	0.00	16.50	3	10,286	0.03%
2023/12/20	2	16.70	0	0.00	16.70	2	10,333	0.02%
2023/12/19	1	16.50	2	16.50	16.45	-1	10,377	-0.01%
2023/12/18	0	0.00	2	16.80	16.80	-2	10,380	-0.02%
2023/12/15	1	16.90	0	0.00	16.90	1	10,494	0.01%
2023/12/14	81	17.59	102	17.25	17.10	-21	10,539	-0.20%	大賣/
2023/12/13	88	17.79	27	17.65	17.65	61	10,516	0.58%
2023/12/12	87	17.63	33	17.65	17.60	54	10,777	0.50%
2023/12/11	86	17.82	81	17.61	17.60	5	10,894	0.05%
2023/12/08	9	17.57	4.1	17.68	17.80	4.9	11,010	0.04%
2023/12/07	7	17.12	2	17.20	17.15	5	11,079	0.05%
2023/12/06	0	0.00	1	16.95	16.90	-1	11,840	-0.01%
2023/12/05	3	17.08	1	16.95	16.90	2	12,148	0.02%
2023/12/04	2	17.25	0	0.00	17.20	2	12,084	0.02%
2023/12/01	2	18.10	28	17.98	17.95	-26	11,897	-0.22%
2023/11/30	5	17.59	0	0.00	17.45	5	11,403	0.04%
2023/11/29	2	17.45	13	17.59	17.60	-11	11,334	-0.10%
2023/11/28	17	17.31	14	17.31	17.25	3	11,194	0.03%
2023/11/27	1	17.70	0	0.00	17.30	1	11,000	0.01%
2023/11/24	3	17.10	33	17.06	17.50	-30	10,764	-0.28%
2023/11/22	26	18.17	16	18.30	17.90	10	10,301	0.10%
2023/11/21	8	18.09	49	18.05	18.05	-41	9,476	-0.43%
2023/11/20	0	0.00	15	17.02	16.90	-15	8,487	-0.18%
2023/11/17	8	16.37	2	16.65	16.55	6	8,165	0.07%
2023/11/16	0	0.00	1	15.45	15.45	-1	7,829	-0.01%
2023/11/13	1	15.20	1	15.25	15.20	0	7,891	0.00%
2023/11/10	4	15.28	9	15.53	15.20	-5	7,894	-0.06%
2023/11/08	0	0.00	1	16.10	16.00	-1	7,874	-0.01%
2023/11/07	0	0.00	1	16.45	16.35	-1	7,897	-0.01%
2023/11/06	0	0.00	1	16.05	16.15	-1	7,935	-0.01%
2023/11/03	1	15.90	0	0.00	15.90	1	7,937	0.01%
2023/11/01	1	16.45	0	0.00	15.55	1	8,008	0.01%
2023/10/31	5	16.70	0	0.00	16.25	5	7,954	0.06%
2023/10/30	1	16.15	16	16.88	16.50	-15	8,010	-0.19%
2023/10/27	2	16.40	30	16.40	16.15	-28	7,968	-0.35%
2023/10/26	100.8	16.56	80	16.89	16.25	20.8	8,143	0.26%
2023/10/25	37	16.76	3	17.43	16.65	34	8,187	0.42%
2023/10/24	0	0.00	5	16.66	16.75	-5	8,231	-0.06%
2023/10/23	1	14.85	1	15.20	15.25	0	9,056	0.00%
2023/10/19	1	14.90	1	14.90	14.90	0	9,702	0.00%
2023/10/18	0	0.00	1	15.20	14.90	-1	10,122	-0.01%
2023/10/16	2	15.50	1	15.85	15.40	1	11,423	0.01%
2023/10/12	1	16.25	1	16.35	16.20	0	11,490	0.00%
2023/10/06	0	0.00	1	16.55	16.65	-1	11,430	-0.01%
2023/10/05	1	16.60	0	0.00	16.35	1	11,382	0.01%
2023/10/04	0	0.00	2	16.35	16.45	-2	11,314	-0.02%
2023/10/03	1	16.35	1	16.30	16.25	0	11,322	0.00%
2023/10/02	16	16.73	24	16.66	16.65	-8	11,301	-0.07%
2023/09/28	19	16.25	6	16.29	16.25	13	11,102	0.12%
2023/09/27	1	15.95	1	15.90	15.90	0	11,050	0.00%
2023/09/26	0	0.00	1	16.25	15.80	-1	11,060	-0.01%
2023/09/25	3	16.03	0	0.00	16.10	3	11,084	0.03%
2023/09/22	1	15.90	2	15.93	16.05	-1	11,063	-0.01%
2023/09/20	1	15.85	1	15.85	15.75	0	11,230	0.00%
2023/09/19	0	0.00	1.1	16.00	16.00	-1.1	11,290	-0.01%
2023/09/15	12	16.39	15	16.17	16.25	-3	11,741	-0.03%
2023/09/14	3	15.93	12	15.79	15.70	-9	11,824	-0.08%
2023/09/13	2	15.63	4	15.63	15.65	-2	11,935	-0.02%
2023/09/12	9	15.67	6	15.41	15.60	3	12,010	0.02%
2023/09/11	48.1	15.78	56	15.94	16.05	-7.9	11,731	-0.07%
2023/09/08	5	15.10	8	15.13	15.15	-3	11,132	-0.03%
2023/09/07	1	13.80	10	14.00	13.80	-9	10,773	-0.08%
2023/08/31	1	13.80	10	13.80	14.00	-9	10,696	-0.08%
2023/08/29	6	14.03	0	0.00	14.15	6	10,679	0.06%
2023/08/24	10	14.90	14	15.05	14.90	-4	10,582	-0.04%
2023/08/23	0	0.00	1	14.70	14.70	-1	10,555	-0.01%
2023/08/22	0	0.00	1	14.70	14.65	-1	10,533	-0.01%
2023/08/21	10	14.98	0	0.00	14.95	10	10,502	0.10%
2023/08/15	0	0.00	0	14.50	14.50	0	10,366	0.00%
2023/08/11	4	14.64	1	14.70	14.50	3	10,290	0.03%
2023/08/10	3	14.90	4	14.95	14.80	-1	10,203	-0.01%
2023/08/09	1	15.15	0	0.00	14.90	1	10,106	0.01%
2023/08/08	2	15.43	3	15.27	15.20	-1	10,048	-0.01%
2023/08/07	1	15.25	6	15.30	15.25	-5	9,989	-0.05%
2023/08/04	0	0.00	4	15.00	15.15	-4	9,921	-0.04%
2023/08/02	2	15.00	7	15.26	15.05	-5	9,869	-0.05%
2023/08/01	18	15.67	9	15.69	15.50	9	9,718	0.09%
2023/07/31	7	15.86	5	16.00	15.65	2	9,589	0.02%
2023/07/28	11	16.19	3	16.12	16.10	8	9,302	0.09%
2023/07/27	38	17.46	10.5	17.11	16.95	27.6	8,969	0.31%
2023/07/26	54	17.49	81	17.54	17.10	-27	8,348	-0.32%
2023/07/25	30	15.25	77	16.24	16.65	-47	7,099	-0.66%
2023/07/24	60	15.53	30	15.35	15.35	30	6,678	0.45%
2023/07/21	36.2	15.68	30	16.00	15.00	6.2	6,374	0.10%
2023/07/20	62.2	15.55	45	15.70	16.15	17.2	5,937	0.29%
2023/07/19	3	15.18	316	14.92	15.25	-313	5,092	-6.15%	大賣/鉅額交易
2023/07/18	1	14.45	51	14.78	13.90	-50	4,587	-1.09%
2023/07/14	2	13.60	0	0.00	13.65	2	4,502	0.04%
2023/07/12	20	13.30	0	0.00	13.25	20	4,435	0.45%
2023/07/11	50	13.45	0	0.00	13.45	50	4,407	1.13%
2023/07/10	1	13.50	10	13.80	13.55	-9	4,412	-0.20%
2023/07/07	5	14.20	0	0.00	14.30	5	4,315	0.12%
2023/07/06	0	0.00	1	14.65	14.75	-1	4,227	-0.02%
2023/07/05	1	14.95	2	14.80	14.80	-1	4,162	-0.02%
2023/07/03	0	0.00	2	15.05	14.70	-2	3,975	-0.05%
2023/06/30	1	14.70	0	0.00	14.70	1	3,856	0.03%
2023/06/29	5	14.60	0	0.00	14.75	5	3,814	0.13%
2023/06/28	0	0.00	2	14.88	14.75	-2	3,729	-0.05%
2023/06/27	1	14.80	0	0.00	14.85	1	3,509	0.03%
2023/06/26	9	14.96	6	14.49	14.45	3	3,315	0.09%
2023/06/21	11	15.25	30	15.13	15.20	-19	3,031	-0.63%
2023/06/20	20	15.00	38	15.04	15.05	-18	2,650	-0.68%
2023/06/19	0	0.00	4	15.00	14.55	-4	2,214	-0.18%
2023/06/16	19	14.29	55	14.11	14.25	-36	1,927	-1.87%
2023/06/15	2	13.45	3	13.50	13.55	-1	1,636	-0.06%
2023/06/14	14	13.34	14	13.86	13.90	0	1,510	0.00%
2023/06/09	0	0.00	2	12.70	12.70	-2	1,222	-0.16%
2023/06/02	2	12.70	2	12.75	12.80	0	1,453	0.00%
2023/05/24	0	0.00	1	12.45	12.55	-1	1,485	-0.07%
2023/05/17	0	0.00	10	12.10	12.10	-10	1,542	-0.65%
2023/05/12	10	11.90	0	0.00	12.05	10	1,809	0.55%
2023/05/11	4	12.05	0	0.00	11.95	4	1,820	0.22%
2023/05/10	0	0.00	10	12.30	12.25	-10	1,846	-0.54%
2023/05/09	0	0.00	7	12.70	12.35	-7	1,844	-0.38%
2023/05/05	0	0.00	10	12.75	12.75	-10	1,856	-0.54%
2023/04/25	0	0.00	4	12.65	12.30	-4	1,891	-0.21%
2023/04/21	2	12.80	0	0.00	12.60	2	1,912	0.10%
2023/04/19	0	0.00	5	13.35	13.25	-5	1,830	-0.27%
2023/04/18	0	13.15	0	0.00	13.00	0	1,753	0.00%
2023/04/14	0	0.00	4	13.00	12.80	-4	1,685	-0.24%
2023/04/12	0	0.00	5	12.80	12.75	-5	1,621	-0.31%
2023/04/10	1	12.15	0	0.00	12.25	1	1,593	0.06%
2023/04/07	0.1	12.25	0	0.00	12.15	0.1	1,589	0.01%
2023/03/27	0	0.00	0.1	12.65	12.45	-0.1	1,613	0.00%
2023/03/21	0	12.60	0	0.00	12.30	0	1,624	0.00%
2023/03/20	0	12.85	0	0.00	12.15	0	1,621	0.00%
2023/03/16	5	11.95	0	0.00	11.95	5	1,625	0.31%
2023/03/14	2	12.30	0	0.00	12.30	2	1,700	0.12%
2023/03/10	2	12.60	0	0.00	12.60	2	1,744	0.11%
2023/03/07	12	13.25	10	13.20	13.15	2	1,768	0.11%
2023/03/01	2	12.55	1	12.50	12.50	1	1,606	0.06%
2023/02/24	2	12.60	0	0.00	12.60	2	1,609	0.12%
2023/02/22	2	12.60	3	12.60	12.70	-1	1,630	-0.06%
2023/02/17	2	12.70	0	0.00	12.80	2	1,651	0.12%
2023/02/14	3	13.00	0	0.00	12.80	3	1,711	0.18%
2023/02/13	2	13.00	1	12.65	12.90	1	1,659	0.06%
2023/02/09	0	0.00	5	12.35	12.25	-5	1,856	-0.27%
2023/02/06	4	12.30	0	0.00	12.30	4	1,846	0.22%
2023/02/01	1	12.05	0	0.00	12.05	1	1,839	0.05%
2023/01/12	0	0.00	3	12.10	11.95	-3	1,858	-0.16%
2022/12/29	2	11.55	0	0.00	11.60	2	2,268	0.09%
2022/12/21	3	11.75	0	0.00	11.70	3	2,511	0.12%
2022/12/19	39	12.15	10	12.05	12.05	29	2,575	1.13%
2022/12/14	1	12.65	0	0.00	12.60	1	2,686	0.04%
2022/12/08	0	0.00	3	12.80	12.80	-3	2,844	-0.11%
2022/12/07	10	12.65	0	0.00	12.60	10	2,876	0.35%
2022/12/06	50	12.80	6	13.10	12.75	44	2,908	1.51%
2022/12/05	7	13.34	0	0.00	13.25	7	2,930	0.24%
2022/12/01	10	13.35	20	13.15	13.15	-10	3,060	-0.33%
2022/11/29	20	12.90	0	0.00	12.85	20	3,302	0.61%
2022/11/25	0	0.00	5	12.65	12.60	-5	4,134	-0.12%
2022/11/22	0	0.00	1	12.55	12.50	-1	5,027	-0.02%
2022/11/16	5	12.80	0	0.00	12.80	5	6,759	0.07%
2022/11/10	1	12.80	0	0.00	12.80	1	7,024	0.01%
2022/11/09	0	0.00	1	12.90	12.85	-1	7,213	-0.01%
2022/11/08	8	13.03	1	13.15	13.00	7	7,223	0.10%
2022/10/28	9	11.22	0	0.00	11.20	9	7,208	0.12%
2022/10/20	3	11.40	0	0.00	11.55	3	7,686	0.04%
2022/10/13	12	12.07	0	0.00	11.55	12	7,816	0.15%
2022/10/05	15	12.65	0	0.00	12.55	15	7,925	0.19%
2022/09/27	0	0.00	2	12.50	12.90	-2	7,842	-0.03%
2022/09/26	11	12.95	0	0.00	12.65	11	7,826	0.14%
2022/09/20	0	0.00	9	13.93	14.10	-9	7,935	-0.11%
2022/09/16	35	14.04	1	14.25	13.90	34	7,956	0.43%
2022/09/15	1	14.60	0	0.00	14.30	1	7,954	0.01%
2022/09/14	2	14.20	0	0.00	14.30	2	7,930	0.03%
2022/09/12	25	14.60	19	14.55	14.55	6	7,918	0.08%
2022/09/08	11	14.77	3	15.10	15.00	8	7,853	0.10%
2022/09/07	2	14.50	1	14.50	14.80	1	7,843	0.01%
2022/09/06	13	14.97	22	15.32	14.60	-9	7,763	-0.12%
2022/09/05	44	15.47	2	15.50	15.30	42	7,670	0.55%
2022/09/02	102	16.16	139	16.14	15.85	-37	7,605	-0.49%	大買/大賣/
2022/09/01	69	15.74	17	15.65	15.50	52	7,048	0.74%
2022/08/31	15	15.83	2	15.95	15.90	13	6,894	0.19%
2022/08/30	8	15.94	140	15.74	16.10	-132	6,706	-1.97%	大賣/鉅額交易
2022/08/29	29	14.64	0	0.00	14.65	29	6,612	0.44%
2022/08/26	44	15.63	0	0.00	15.40	44	6,490	0.68%
2022/08/25	39	15.84	96	16.12	15.70	-57	6,247	-0.91%
2022/08/24	20	15.50	33	15.47	15.95	-13	5,302	-0.25%
2022/08/22	2	14.73	1	14.65	14.55	1	4,877	0.02%
2022/08/18	0	0.00	32	14.44	14.30	-32	4,992	-0.64%
2022/08/17	3	14.60	3	14.37	14.40	0	5,263	0.00%
2022/08/16	3	14.47	5	14.30	14.45	-2	5,881	-0.03%
2022/08/15	0	0.00	1	14.00	13.95	-1	5,949	-0.02%
2022/08/11	31	13.85	33	13.82	13.85	-2	6,206	-0.03%
2022/08/10	12	14.38	6	14.41	14.20	6	6,563	0.09%
2022/08/09	0	0.00	2	14.08	14.05	-2	6,499	-0.03%
2022/08/08	2	14.05	4	14.15	14.05	-2	6,551	-0.03%
2022/08/05	0	0.00	10	13.58	13.70	-10	6,466	-0.15%
2022/08/04	11	13.22	0	0.00	13.20	11	6,448	0.17%
2022/08/03	1	13.55	1	13.35	13.35	0	6,423	0.00%
2022/08/01	1	13.70	10	13.60	13.65	-9	6,362	-0.14%
2022/07/29	10	13.60	0	0.00	13.65	10	6,338	0.16%
2022/07/28	1	14.00	11	13.92	13.90	-10	6,246	-0.16%
2022/07/27	0	0.00	5	13.50	13.45	-5	6,025	-0.08%
2022/07/26	0	0.00	4	13.45	13.25	-4	5,985	-0.07%
2022/07/22	0	0.00	20	13.15	13.30	-20	5,951	-0.34%
2022/07/21	0	0.00	10	13.08	13.05	-10	5,923	-0.17%
2022/07/18	0	0.00	4	12.75	12.75	-4	5,909	-0.07%
2022/07/14	0	0.00	2	12.55	12.60	-2	5,900	-0.03%
2022/07/13	7	12.30	7	12.70	12.50	0	5,936	0.00%
2022/07/11	1	12.55	0	0.00	12.55	1	6,104	0.02%
2022/07/05	1	12.15	4	12.45	12.35	-3	6,167	-0.05%
2022/07/01	53	11.95	0	0.00	11.85	53	6,152	0.86%
2022/06/30	31	12.69	30	12.40	12.40	1	6,143	0.02%
2022/06/29	10	13.30	0	0.00	12.95	10	6,131	0.16%
2022/06/28	0	12.90	0	0.00	12.85	0	5,996	0.00%
2022/06/27	2	12.90	5	12.80	13.00	-3	5,971	-0.05%
2022/06/24	14	12.65	20	12.50	12.50	-6	5,929	-0.10%
2022/06/23	1	12.40	2	12.45	12.50	-1	5,922	-0.02%
2022/06/21	0	0.00	11	12.23	12.60	-11	5,875	-0.19%
2022/06/20	10	12.05	0	0.00	12.00	10	5,874	0.17%
2022/06/17	2	12.50	0	0.00	12.45	2	5,839	0.03%
2022/06/14	0	0.00	1	13.10	13.00	-1	5,822	-0.02%
2022/06/10	1	13.85	0	0.00	13.75	1	5,753	0.02%
2022/06/09	4	14.23	2	14.20	14.15	2	5,790	0.03%
2022/06/07	4	14.14	12	14.01	14.00	-8	5,809	-0.14%
2022/06/01	2	13.55	2	13.55	13.60	0	5,482	0.00%
2022/05/30	13	13.93	2	13.73	13.70	11	5,433	0.20%
2022/05/26	2	14.10	0	0.00	13.80	2	5,304	0.04%
2022/05/25	0	0.00	1	13.70	13.70	-1	5,066	-0.02%
2022/05/24	23	14.18	1	14.55	13.50	22	4,802	0.46%
2022/05/23	1	13.20	61	13.96	14.15	-60	4,071	-1.47%
2022/05/19	18	12.77	18	12.93	13.25	0	3,694	0.00%
2022/05/18	0	0.00	31	13.17	13.25	-31	3,523	-0.88%
2022/05/17	0	0.00	5	11.95	12.05	-5	3,108	-0.16%
2022/05/16	50	12.35	0	0.00	12.05	50	3,118	1.60%
2022/04/29	0	0.00	1	12.50	12.30	-1	3,218	-0.03%
2022/04/28	0	0.00	15	12.45	12.35	-15	3,268	-0.46%
2022/04/27	50	12.25	0	0.00	12.30	50	3,288	1.52%
2022/04/26	1	12.85	0	0.00	12.80	1	3,294	0.03%
2022/04/25	30	13.02	5	12.95	12.95	25	3,369	0.74%
2022/04/21	1	14.15	0	0.00	13.85	1	3,518	0.03%
2022/04/20	25	14.01	20	13.90	13.90	5	3,531	0.14%
2022/04/19	20	14.20	20	14.15	14.15	0	3,545	0.00%
2022/04/18	3	14.55	39	14.98	14.55	-36	3,609	-1.00%
2022/04/15	8	13.91	1	14.10	13.90	7	3,442	0.20%
2022/04/12	3	13.10	0	0.00	13.10	3	4,096	0.07%
2022/04/11	7	13.16	0	0.00	13.10	7	4,197	0.17%
2022/04/08	0	0.00	0.4	13.85	13.85	-0.4	4,390	-0.01%
2022/04/07	5	14.00	0	0.00	13.75	5	4,870	0.10%
2022/03/31	0	14.10	0	0.00	14.00	0	5,379	0.00%
2022/03/30	0	0.00	8	14.28	14.20	-8	5,507	-0.15%
2022/03/29	4	13.96	0	0.00	13.85	4	5,581	0.07%
2022/03/25	0	0.00	3	14.15	14.05	-3	5,895	-0.05%
2022/03/24	0	14.15	0	0.00	14.20	0	6,044	0.00%
2022/03/23	1	14.40	1	14.35	14.25	0	6,153	0.00%
2022/03/21	0	0.00	5	14.35	14.35	-5	6,696	-0.07%
2022/03/18	0	0.00	1	14.35	14.35	-1	7,648	-0.01%
2022/03/17	1	14.40	1	14.40	14.30	0	7,767	0.00%
2022/03/16	0	0.00	1	14.20	14.40	-1	8,284	-0.01%
2022/03/15	0	0.00	2	14.10	14.10	-2	8,879	-0.02%
2022/03/14	4	14.81	0	0.00	14.75	4	9,054	0.04%
2022/03/11	3.1	15.13	0	0.00	15.40	3.1	8,975	0.03%
2022/03/10	1	13.65	0	0.00	14.50	1	8,787	0.01%
2022/03/08	0	0.00	5	13.20	13.05	-5	8,868	-0.06%
2022/03/07	20	12.86	1	12.95	12.90	19	8,818	0.22%
2022/03/01	1	13.45	0	0.00	13.75	1	8,905	0.01%
2022/02/25	2	13.40	1	13.60	13.45	1	8,895	0.01%
2022/02/23	0	0.00	2	13.90	14.00	-2	8,831	-0.02%
2022/02/22	10	14.00	0	0.00	13.90	10	8,825	0.11%
2022/02/11	1	14.85	0	0.00	14.60	1	8,729	0.01%
2022/02/10	1	14.85	0	0.00	14.80	1	8,718	0.01%
2022/02/09	20	15.00	0	0.00	14.95	20	8,689	0.23%
2022/02/08	6	14.38	5	14.45	14.50	1	8,653	0.01%
2022/02/07	1	12.75	1	13.80	14.40	0	8,637	0.00%
2022/01/26	0	0.00	1	14.15	14.15	-1	8,577	-0.01%
2022/01/25	0	0.00	5	14.16	14.10	-5	8,564	-0.06%
2022/01/24	2	14.68	0	0.00	14.50	2	8,529	0.02%
2022/01/21	0.1	15.00	0	0.00	14.55	0.1	8,479	0.00%
2022/01/20	0	0.00	3	15.10	15.20	-3	8,424	-0.04%
2022/01/18	36	15.58	0	0.00	15.40	36	8,385	0.43%
2022/01/14	23	14.73	26	14.98	14.80	-3	8,150	-0.04%
2022/01/12	13	15.28	10	16.25	15.50	3	7,967	0.04%
2022/01/11	11.1	15.45	4	15.79	15.40	7.1	7,881	0.09%
2022/01/10	40.1	15.96	10	16.05	16.20	30.1	7,734	0.39%
2022/01/07	54.1	17.06	0	0.00	16.60	54.1	7,596	0.71%
2022/01/06	87	18.20	14	18.28	18.05	73	7,325	1.00%
2022/01/05	28	19.35	36	19.83	18.95	-8	7,129	-0.11%
2022/01/04	2	18.48	1	18.40	18.90	1	6,818	0.01%
2022/01/03	68	19.11	2	19.05	18.85	66	6,724	0.98%
2021/12/30	12	19.98	24	20.15	20.30	-12	6,467	-0.19%
2021/12/29	24	20.35	16	20.19	20.40	8	5,980	0.13%
2021/12/28	5	19.30	0	0.00	19.30	5	5,674	0.09%
2021/12/27	2	19.65	1.1	19.89	19.70	0.9	5,504	0.02%
2021/12/24	2	19.30	16	19.62	19.70	-14	5,393	-0.26%
2021/12/23	0	0.00	32	19.02	19.25	-32	5,230	-0.61%
2021/12/22	35.1	19.19	1.1	18.66	19.15	33.9	5,115	0.66%
2021/12/21	0	0.00	7	18.44	18.60	-7	4,899	-0.14%
2021/12/20	3	17.65	35	17.69	17.70	-32	4,779	-0.67%
2021/12/17	11	18.46	1	18.90	18.30	10	4,599	0.22%
2021/12/16	16	18.85	15	18.53	18.80	1	4,456	0.02%
2021/12/15	33	19.10	48	18.56	19.10	-15	4,262	-0.35%
2021/12/14	45	19.84	61	19.64	20.20	-16	3,860	-0.41%
2021/12/13	3	18.60	8.3	18.60	18.60	-5.3	2,868	-0.18%
2021/12/10	41	16.65	16	16.15	16.95	25	2,728	0.92%
2021/12/09	18	14.67	30	15.40	15.45	-12	2,147	-0.56%
2021/12/08	0	0.00	7	13.71	14.05	-7	1,511	-0.46%
2021/11/29	0	0.00	7	12.14	11.90	-7	1,054	-0.66%
2021/11/26	4	12.34	0	0.00	12.30	4	1,030	0.39%
2021/11/25	3	12.87	0	0.00	12.85	3	982	0.31%
2021/11/16	0	0.00	2	12.20	12.20	-2	855	-0.23%
2021/10/18	0	0.00	2	11.25	11.35	-2	794	-0.25%
2021/10/14	30	11.55	5	11.40	11.40	25	829	3.01%
2021/10/12	0	0.00	5	11.30	11.10	-5	828	-0.60%
2021/10/08	2	11.30	0	0.00	11.40	2	809	0.25%
2021/10/06	0	0.00	1	10.55	10.40	-1	802	-0.12%
2021/10/01	0	0.00	2	10.75	10.75	-2	871	-0.23%
2021/08/27	0	0.00	5	10.65	10.65	-5	1,135	-0.44%
2021/08/13	0	0.00	5	10.85	10.80	-5	1,519	-0.33%
2021/07/23	5	11.89	0	0.00	11.95	5	2,278	0.22%
2021/07/22	0	0.00	9	11.75	11.75	-9	2,326	-0.39%
2021/07/14	0	0.00	21	12.00	12.00	-21	2,699	-0.78%
2021/07/13	11	12.40	0	0.00	12.15	11	2,913	0.38%
2021/07/09	0	0.00	2	12.00	11.95	-2	2,926	-0.07%
2021/07/07	10	12.15	0	0.00	12.25	10	3,143	0.32%
2021/07/06	0	0.00	4	12.25	12.15	-4	3,256	-0.12%
2021/07/01	6	12.08	0	0.00	12.00	6	3,641	0.16%
2021/06/25	0	0.00	2	12.40	12.30	-2	3,780	-0.05%
2021/06/04	3	12.95	0	0.00	12.90	3	5,102	0.06%
2021/06/03	0	0.00	8	13.20	13.05	-8	5,096	-0.16%
2021/05/28	1	13.15	0	0.00	13.15	1	5,020	0.02%
2021/05/27	21	13.24	0	0.00	12.90	21	4,992	0.42%
2021/05/26	0	0.00	3	12.93	13.25	-3	4,940	-0.06%
2021/05/24	6	11.90	0	0.00	11.95	6	4,842	0.12%
2021/05/21	12	11.78	0	0.00	11.70	12	4,853	0.25%
2021/05/20	0	0.00	3	11.80	11.45	-3	4,884	-0.06%
2021/05/19	3	11.35	0	0.00	11.70	3	4,880	0.06%
2021/05/18	2	11.70	0	0.00	11.85	2	4,881	0.04%
2021/05/14	1	12.15	1	12.80	11.90	0	4,802	0.00%
2021/05/12	4	11.75	0	0.00	11.80	4	4,666	0.09%
2021/05/10	1	14.05	0	0.00	14.05	1	4,508	0.02%
2021/05/04	1	13.75	10	12.60	12.75	-9	4,451	-0.20%
2021/05/03	5	13.82	0	0.00	13.65	5	4,396	0.11%
2021/04/29	11	14.35	0	0.00	14.25	11	4,354	0.25%
2021/04/23	8	14.34	0	0.00	14.35	8	4,232	0.19%
2021/04/22	2	14.28	1	14.35	14.00	1	4,220	0.02%
2021/04/21	1	14.60	2	14.58	14.55	-1	4,150	-0.02%
2021/04/20	3	14.83	1	14.85	14.85	2	4,164	0.05%
2021/04/19	0	0.00	5	15.10	15.10	-5	4,136	-0.12%
2021/04/15	0	0.00	5	14.00	14.05	-5	3,908	-0.13%
2021/04/14	3	13.75	2	13.60	14.00	1	3,919	0.03%
2021/04/12	9	14.68	1	14.70	14.70	8	3,861	0.21%
2021/04/09	1	14.05	0	0.00	14.15	1	3,825	0.03%
2021/04/08	7	14.46	1	14.50	14.40	6	3,830	0.16%
2021/04/07	2	14.60	0	0.00	14.75	2	3,766	0.05%
2021/04/06	1	13.60	5	13.70	13.65	-4	3,785	-0.11%
2021/04/01	2	13.65	0	0.00	13.60	2	4,140	0.05%
2021/03/31	0	0.00	1	13.80	13.80	-1	4,304	-0.02%
2021/03/30	0	0.00	1	13.85	13.80	-1	4,279	-0.02%
2021/03/29	4	13.94	1	14.10	13.90	3	4,259	0.07%
2021/03/26	2	13.20	0	0.00	13.95	2	4,131	0.05%
2021/03/24	5	13.30	0	0.00	13.35	5	4,184	0.12%
2021/03/23	11	13.54	8	13.24	13.10	3	4,180	0.07%
2021/03/22	6	14.10	5	14.07	14.10	1	3,908	0.03%
2021/03/19	1	12.85	2	12.65	12.85	-1	3,546	-0.03%
2021/03/18	3	12.45	6	12.37	12.30	-3	3,497	-0.09%
2021/03/17	4	12.13	1	12.40	12.50	3	3,543	0.08%
2021/03/05	1	11.60	1	11.65	11.65	0	4,232	0.00%
2021/01/25	0	0.00	3	11.45	11.40	-3	4,095	-0.07%
2021/01/22	1	11.15	0	0.00	11.15	1	4,062	0.02%
2021/01/19	4	11.85	4	11.88	11.85	0	3,966	0.00%
2021/01/18	0	0.00	1	11.90	11.90	-1	3,955	-0.03%
2021/01/15	1	11.80	0	0.00	11.80	1	3,974	0.03%
2021/01/14	1	12.30	0	0.00	12.30	1	3,981	0.03%
2021/01/13	7	12.82	0	0.00	12.70	7	3,945	0.18%
2021/01/12	1	11.90	0	0.00	12.65	1	3,857	0.03%
2021/01/11	1	12.15	0	0.00	12.15	1	3,791	0.03%
2021/01/08	1	11.90	0	0.00	11.90	1	3,764	0.03%
2021/01/07	0	0.00	1	11.90	12.05	-1	3,730	-0.03%
2021/01/06	1	12.35	0	0.00	11.90	1	3,686	0.03%
2021/01/05	1	12.90	4	12.64	12.65	-3	3,585	-0.08%
2021/01/04	3	13.25	0	0.00	13.10	3	3,512	0.09%
2020/12/30	1	12.90	11	13.02	12.90	-10	3,356	-0.30%
2020/12/29	2	13.23	0	0.00	13.20	2	3,275	0.06%
2020/12/28	9	13.11	21	12.56	13.55	-12	3,069	-0.39%
2020/12/25	26	12.25	5	12.35	12.35	21	2,664	0.79%
2020/12/22	1	11.35	0	0.00	11.25	1	2,390	0.04%
2020/12/17	0	0.00	2	11.85	11.70	-2	2,167	-0.09%
2020/12/10	0	0.00	6	11.58	12.00	-6	1,874	-0.32%
2020/12/09	6	10.61	2	11.85	11.85	4	1,612	0.25%
2020/12/02	0	0.00	42	9.99	10.20	-42	1,232	-3.41%
2020/11/30	0	0.00	1	9.77	9.83	-1	1,095	-0.09%
2020/11/27	5	9.59	0	0.00	9.64	5	1,048	0.48%
2020/11/24	15	9.43	0	0.00	9.44	15	1,004	1.49%
2020/11/23	20	9.53	0	0.00	9.50	20	992	2.02%
2020/11/18	4	9.24	0	0.00	9.24	4	914	0.44%
2020/11/04	0	0.00	3	8.91	8.91	-3	1,029	-0.29%
2020/10/23	2	9.21	0	0.00	9.15	2	1,137	0.18%
2020/09/14	0	0.00	2	9.20	9.25	-2	1,389	-0.14%
2020/09/08	1	9.76	33	9.54	9.43	-32	1,351	-2.37%
2020/09/04	0	0.00	18	9.22	9.27	-18	1,327	-1.36%
2020/09/01	3	9.30	2	9.35	9.35	1	1,341	0.07%
2020/08/31	2	9.31	0	0.00	9.26	2	1,402	0.14%
2020/08/28	3	9.21	0	0.00	9.21	3	1,413	0.21%
2020/08/26	2	9.24	0	0.00	9.20	2	1,409	0.14%
2020/08/25	10	9.18	0	0.00	9.19	10	1,410	0.71%
2020/08/24	13	9.15	0	0.00	9.13	13	1,406	0.92%
2020/08/18	2	9.82	0	0.00	9.72	2	1,366	0.15%
2020/07/21	0	0.00	4	9.50	9.48	-4	1,322	-0.30%
2020/07/07	0	0.00	5	10.15	10.10	-5	1,465	-0.34%
2020/07/02	0	0.00	3	10.22	10.15	-3	1,448	-0.21%
2020/07/01	4	10.30	5	10.50	10.40	-1	1,421	-0.07%
2020/06/29	5	9.96	5	9.98	10.05	0	1,280	0.00%
2020/06/17	0	0.00	1	9.30	9.30	-1	1,244	-0.08%
2020/06/12	2	9.21	0	0.00	9.29	2	1,316	0.15%
2020/06/09	3	10.10	0	0.00	9.93	3	1,380	0.22%
2020/06/05	1	10.10	0	0.00	10.25	1	1,390	0.07%
2020/05/21	0	0.00	1	9.89	9.90	-1	1,408	-0.07%
2020/05/19	1	10.05	0	0.00	9.95	1	1,410	0.07%
2020/05/14	2	9.90	5	9.90	9.82	-3	1,359	-0.22%
2020/05/07	5	9.84	0	0.00	9.82	5	1,387	0.36%
2020/04/29	0	0.00	5	10.25	10.40	-5	1,407	-0.36%
2020/04/27	0	0.00	1	9.70	9.68	-1	1,420	-0.07%
2020/04/17	0	0.00	1	9.75	9.81	-1	1,546	-0.06%
2020/04/16	6	9.86	0	0.00	9.86	6	1,494	0.40%
2020/04/15	1	8.73	0	0.00	8.97	1	1,432	0.07%
2020/04/13	0	0.00	2	8.09	8.09	-2	1,411	-0.14%
2020/03/20	2	6.70	7	6.50	6.72	-5	1,406	-0.36%
2020/03/13	3	7.31	0	0.00	7.55	3	1,343	0.22%
2020/03/11	0	0.00	1	9.06	8.90	-1	1,281	-0.08%
2020/03/09	2	9.60	0	0.00	9.30	2	1,259	0.16%
2020/03/05	1	10.15	0	0.00	10.15	1	1,292	0.08%
2020/03/02	0	0.00	1	9.98	9.91	-1	1,431	-0.07%
2020/02/27	0	0.00	1	10.15	10.05	-1	1,485	-0.07%
2020/02/21	0	0.00	1	10.80	10.80	-1	1,537	-0.07%
2020/02/04	0	0.00	2	10.70	10.80	-2	1,701	-0.12%
2020/02/03	0	0.00	5	10.30	10.30	-5	1,687	-0.30%
2020/01/31	0	0.00	1	11.45	11.25	-1	1,657	-0.06%
2020/01/30	3	11.22	4	11.18	11.40	-1	1,648	-0.06%
2020/01/17	8	12.73	0	0.00	12.65	8	1,584	0.51%
2019/12/04	0	0.00	6	12.52	12.50	-6	1,630	-0.37%
2019/12/03	1	12.90	0	0.00	12.65	1	1,645	0.06%
2019/12/02	0	0.00	1	12.80	12.80	-1	1,687	-0.06%
2019/11/28	3	12.67	1	12.70	12.60	2	1,649	0.12%
2019/11/27	3	12.85	3	12.50	12.85	0	1,610	0.00%
2019/11/20	0	0.00	100	12.00	12.10	-100	1,380	-7.24%
2019/11/14	100	11.90	0	0.00	11.85	100	1,374	7.27%
2019/11/07	3	12.40	0	0.00	12.45	3	1,342	0.22%
2019/11/06	4	12.74	0	0.00	13.00	4	1,290	0.31%
2019/10/24	0	0.00	1	12.25	12.25	-1	1,276	-0.08%
2019/10/16	0	0.00	1	12.35	12.20	-1	1,738	-0.06%
2019/10/14	2	12.50	14	12.84	12.50	-12	1,731	-0.69%
2019/10/08	0	0.00	4	11.85	12.15	-4	1,540	-0.26%
2019/09/27	2	11.80	0	0.00	11.70	2	1,554	0.13%
2019/09/04	0	0.00	2	12.50	12.70	-2	1,545	-0.13%
2019/08/19	0	0.00	4	12.08	12.20	-4	1,682	-0.24%
2019/08/13	0	0.00	1	11.80	11.80	-1	1,670	-0.06%
2019/08/08	2	11.80	0	0.00	11.80	2	1,667	0.12%
2019/08/02	5	12.05	0	0.00	12.15	5	1,649	0.30%
2019/07/31	2	12.65	0	0.00	12.65	2	1,641	0.12%
2019/07/23	0	0.00	2	13.20	13.20	-2	1,278	-0.16%
2019/07/18	7	11.90	0	0.00	11.85	7	1,116	0.63%
2019/07/16	0	0.00	5	12.35	12.30	-5	1,106	-0.45%
2019/06/12	0	0.00	5	11.85	11.85	-5	1,954	-0.26%
2019/05/09	5	11.50	0	0.00	11.30	5	4,471	0.11%
2019/05/06	0	0.00	6	11.80	11.75	-6	4,504	-0.13%
2019/05/03	6	12.09	0	0.00	12.00	6	4,511	0.13%
2019/04/24	2	12.55	0	0.00	12.50	2	4,648	0.04%
2019/04/22	0	0.00	14	12.96	12.90	-14	4,647	-0.30%
2019/04/19	2	13.00	0	0.00	13.00	2	4,687	0.04%
2019/04/15	0	0.00	4	13.40	13.40	-4	4,931	-0.08%
2019/04/11	0	0.00	55	13.40	13.15	-55	4,925	-1.12%
2019/04/10	55	13.53	0	0.00	13.50	55	4,916	1.12%
2019/04/08	0	0.00	2	13.55	13.55	-2	4,869	-0.04%
2019/04/01	0	13.55	0	0.00	13.55	0	4,882	0.00%
2019/03/29	2	13.25	0	0.00	13.30	2	4,821	0.04%
2019/03/26	0	0.00	6	13.45	13.45	-6	4,811	-0.12%
2019/03/20	0	0.00	4	14.03	13.90	-4	4,620	-0.09%
2019/03/19	23	13.87	23	13.92	13.70	0	4,517	0.00%
2019/03/15	4	13.76	0	0.00	13.75	4	4,508	0.09%
2019/03/13	5	13.70	0	0.00	13.55	5	4,484	0.11%
2019/03/08	4	13.30	0	0.00	13.35	4	4,270	0.09%
2019/03/04	5	13.80	5	13.80	13.75	0	4,615	0.00%
2019/02/22	5	14.05	12	13.90	13.90	-7	4,631	-0.15%
2019/02/21	6	14.27	1	14.40	14.20	5	4,791	0.10%
2019/02/20	0	0.00	1	13.45	13.80	-1	4,419	-0.02%
2019/02/19	0	0.00	1	13.45	13.40	-1	4,383	-0.02%
2019/02/18	0	0.00	152	13.66	13.30	-152	4,282	-3.55%	大賣/鉅額交易
2019/02/15	195	13.32	58	13.41	13.50	137	4,257	3.22%	大買/鉅額交易
2019/02/14	28	12.91	8	12.94	13.30	20	3,899	0.51%
2019/02/13	1	12.05	5	11.90	12.10	-4	3,326	-0.12%
2019/02/11	5	11.80	0	0.00	11.60	5	3,355	0.15%
2019/01/29	2	11.60	0	0.00	11.65	2	3,475	0.06%
2019/01/23	0	0.00	1	12.10	11.95	-1	3,627	-0.03%
2019/01/16	0	0.00	2	12.05	11.95	-2	3,757	-0.05%
2019/01/14	0	0.00	105	11.86	11.95	-105	3,748	-2.80%	大賣/鉅額交易
2019/01/11	2	12.05	0	0.00	11.85	2	3,767	0.05%
2019/01/10	110	12.29	0	0.00	12.15	110	3,805	2.89%	大買/鉅額交易
2019/01/09	1	11.95	1	12.35	12.10	0	3,700	0.00%
2018/11/29	0	0.00	12	12.39	12.55	-12	5,547	-0.22%
2018/11/26	0	0.00	2	11.75	11.60	-2	5,495	-0.04%
2018/11/23	2	11.65	12	11.60	11.60	-10	5,515	-0.18%
2018/11/21	5	11.96	0	0.00	12.00	5	5,440	0.09%
2018/11/20	30	12.13	23	12.25	12.15	7	5,402	0.13%
2018/11/16	1	11.40	1	11.30	11.25	0	5,282	0.00%
2018/11/15	0	0.00	10	11.10	11.20	-10	5,284	-0.19%
2018/11/12	2	10.80	0	0.00	10.75	2	5,819	0.03%
2018/11/02	10	10.50	0	0.00	10.60	10	7,525	0.13%
2018/10/31	0	0.00	2	10.20	10.20	-2	7,509	-0.03%
2018/10/05	0	0.00	5	13.02	12.85	-5	7,612	-0.07%
2018/10/04	3	14.08	1	14.15	13.75	2	7,692	0.03%
2018/10/03	2	14.35	2	14.05	14.00	0	7,693	0.00%
2018/10/01	38	14.60	32	14.55	14.60	6	7,767	0.08%
2018/09/28	3	14.53	9	14.50	14.75	-6	7,659	-0.08%
2018/09/27	2	13.80	2	13.90	13.90	0	7,228	0.00%
2018/09/26	5	13.95	0	0.00	13.85	5	7,241	0.07%
2018/09/25	5	13.80	0	0.00	13.65	5	7,153	0.07%
2018/09/18	2	13.45	3	13.33	13.30	-1	7,094	-0.01%
2018/09/17	3	13.67	2	13.70	13.65	1	7,134	0.01%
2018/09/14	36	13.59	1	13.60	13.85	35	7,143	0.49%
2018/09/13	0	0.00	2	13.60	13.85	-2	7,001	-0.03%
2018/09/12	1	12.40	0	0.00	12.60	1	6,890	0.01%
2018/09/11	0	0.00	2	12.50	12.50	-2	7,002	-0.03%
2018/09/10	0	0.00	1	12.05	12.00	-1	7,069	-0.01%
2018/09/07	2	14.10	0	0.00	13.30	2	7,256	0.03%
2018/09/06	31	14.21	0	0.00	14.20	31	7,189	0.43%
2018/09/05	1	15.20	0	0.00	15.00	1	7,131	0.01%
2018/09/04	2	15.00	3	15.05	15.00	-1	7,254	-0.01%
2018/08/29	2	15.25	2	15.25	15.30	0	8,471	0.00%
2018/08/28	2	15.45	0	0.00	15.25	2	8,573	0.02%
2018/08/27	20	15.40	0	0.00	15.40	20	8,625	0.23%
2018/08/24	1	15.30	23	15.17	15.25	-22	8,703	-0.25%
2018/08/22	9	15.64	0	0.00	15.60	9	8,874	0.10%
2018/08/21	143	15.72	141	15.75	15.95	2	8,914	0.02%	大買/大賣/
2018/08/17	2	15.70	3	15.37	15.30	-1	9,062	-0.01%
2018/08/16	1	15.20	3	15.83	15.80	-2	9,272	-0.02%
2018/08/15	7	15.54	4	15.40	15.30	3	8,860	0.03%
2018/08/14	4	15.48	2	15.60	15.65	2	9,143	0.02%
2018/08/13	36	15.22	36	15.47	15.50	0	9,031	0.00%
2018/08/10	29	14.98	31	15.06	15.25	-2	8,692	-0.02%
2018/08/07	2	14.35	8	14.39	14.60	-6	8,412	-0.07%
2018/08/06	1	14.40	0	0.00	14.40	1	8,487	0.01%
2018/08/03	1	14.65	0	0.00	14.60	1	8,526	0.01%
2018/08/02	2	14.58	0	0.00	14.65	2	8,586	0.02%
2018/08/01	13	14.95	11	15.25	15.10	2	8,814	0.02%
2018/07/31	0	0.00	20	14.50	14.50	-20	8,818	-0.23%
2018/07/30	2	14.60	2	14.40	14.40	0	8,857	0.00%
2018/07/27	0	0.00	20	14.70	14.60	-20	8,867	-0.23%
2018/07/24	0	0.00	2	14.15	14.55	-2	9,186	-0.02%
2018/07/23	22	14.04	0	0.00	13.90	22	9,185	0.24%
2018/07/20	23	14.29	20	14.70	14.40	3	9,219	0.03%
2018/07/19	2	14.55	2	14.65	14.65	0	9,266	0.00%
2018/07/13	0	0.00	3	14.68	14.80	-3	9,523	-0.03%
2018/07/12	3	14.70	0	0.00	14.55	3	9,516	0.03%
2018/07/11	0	0.00	1	14.25	14.35	-1	9,419	-0.01%
2018/07/10	23	14.44	2	14.15	14.50	21	9,463	0.22%
2018/07/09	2	14.20	2	13.90	14.00	0	9,512	0.00%
2018/07/05	0	0.00	6	16.20	15.70	-6	10,284	-0.06%
2018/07/04	0	0.00	1	16.20	16.00	-1	10,408	-0.01%
2018/07/03	10	16.45	31	16.15	16.05	-21	10,391	-0.20%
2018/07/02	20	16.83	5	16.99	16.65	15	10,387	0.14%
2018/06/29	3	16.75	0	0.00	16.75	3	10,472	0.03%
2018/06/28	2	16.40	0	0.00	16.50	2	10,652	0.02%
2018/06/27	0	0.00	2	16.95	16.50	-2	10,866	-0.02%
2018/06/26	0	0.00	3	16.55	16.60	-3	10,954	-0.03%
2018/06/25	3	17.35	2	17.10	17.05	1	10,964	0.01%
2018/06/22	0	0.00	5	17.54	17.35	-5	10,985	-0.05%
2018/06/21	0	0.00	1	17.80	17.65	-1	10,960	-0.01%
2018/06/20	0	0.00	17	18.13	17.80	-17	11,059	-0.15%
2018/06/19	14	18.71	10	18.57	18.35	4	11,059	0.04%
2018/06/15	62	18.92	56	18.95	18.70	6	11,049	0.05%
2018/06/14	2	18.00	3	18.22	18.05	-1	10,765	-0.01%
2018/06/13	2	18.13	0	0.00	18.10	2	10,770	0.02%
2018/06/12	8	18.61	0	0.00	18.25	8	10,901	0.07%
2018/06/11	13	19.23	11	19.10	18.95	2	11,008	0.02%
2018/06/08	10	19.25	5	19.00	19.10	5	10,514	0.05%
2018/06/07	0	0.00	44	18.55	18.20	-44	10,240	-0.43%
2018/06/06	46	18.58	42	18.26	18.20	4	10,180	0.04%
2018/06/05	44	18.30	0	0.00	17.85	44	10,018	0.44%
2018/06/04	0	0.00	2	18.20	17.90	-2	10,002	-0.02%
2018/06/01	30	17.95	33	17.90	17.85	-3	10,038	-0.03%
2018/05/31	1	17.90	1	17.60	17.50	0	10,315	0.00%
2018/05/30	0	0.00	9	17.81	17.60	-9	10,292	-0.09%
2018/05/29	2	18.08	3	18.45	17.85	-1	10,147	-0.01%
2018/05/28	11	18.05	7	18.09	18.00	4	10,069	0.04%
2018/05/25	47	18.31	30	18.27	18.10	17	10,085	0.17%
2018/05/24	1	17.90	0	0.00	17.75	1	9,745	0.01%
2018/05/23	1	17.30	0	0.00	17.30	1	9,606	0.01%
2018/05/22	0	0.00	7	17.63	17.80	-7	9,825	-0.07%
2018/05/10	0	0.00	2	16.15	16.20	-2	10,672	-0.02%
2018/05/09	3	16.40	12	16.53	16.45	-9	10,885	-0.08%
2018/05/08	1	16.40	0	0.00	16.35	1	10,992	0.01%
2018/05/04	30	15.95	10	15.80	15.80	20	12,170	0.16%
2018/05/03	1	16.25	1	16.10	15.90	0	12,251	0.00%
2018/05/02	0	0.00	9	15.70	15.85	-9	12,249	-0.07%
2018/04/26	2	15.50	1	15.85	15.30	1	12,713	0.01%
2018/04/25	1	16.50	1	15.50	16.30	0	12,815	0.00%
2018/04/24	12	15.93	1	15.95	15.85	11	13,156	0.08%
2018/04/17	2	17.75	1	17.50	17.55	1	16,022	0.01%
2018/04/12	26	19.08	1	18.80	18.50	25	16,365	0.15%
2018/04/11	1	17.95	1	18.60	18.60	0	15,701	0.00%
2018/04/09	0	0.00	1	16.70	16.55	-1	15,993	-0.01%
2018/04/03	0	0.00	10	16.65	17.00	-10	16,127	-0.06%
2018/04/02	2	16.95	25	16.83	16.80	-23	16,570	-0.14%
2018/03/31	0	0.00	42	16.64	16.55	-42	17,177	-0.24%
2018/03/30	6	17.15	1	17.15	17.10	5	17,208	0.03%
2018/03/29	0	0.00	2	17.70	17.75	-2	17,274	-0.01%
2018/03/28	1	18.50	0	0.00	18.10	1	17,640	0.01%
2018/03/27	0	0.00	1	18.25	18.40	-1	18,281	-0.01%
2018/03/26	0	0.00	1	18.05	18.15	-1	18,534	-0.01%
2018/03/23	0	0.00	29	17.57	17.60	-29	19,248	-0.15%
2018/03/22	5	18.15	0	0.00	18.15	5	20,224	0.02%
2018/03/21	1	19.30	1	19.05	18.95	0	21,539	0.00%
2018/03/20	1	19.15	1	18.95	18.90	0	22,813	0.00%
2018/03/19	13	19.12	2	19.10	18.95	11	22,827	0.05%
2018/03/16	1	19.70	10	19.55	19.25	-9	22,807	-0.04%
2018/03/15	2	19.30	2	19.30	19.30	0	22,687	0.00%
2018/03/13	1	19.30	0	0.00	19.05	1	22,560	0.00%
2018/03/07	10	19.10	5	19.38	18.85	5	23,098	0.02%
2018/03/06	28	19.70	8	19.71	19.50	20	23,089	0.09%
2018/03/05	1	19.35	2	19.05	19.00	-1	24,155	0.00%
2018/03/01	1	19.25	4	19.24	19.20	-3	28,230	-0.01%
2018/02/27	13	19.50	24	19.38	19.20	-11	28,890	-0.04%
2018/02/26	33	19.12	14	19.12	18.95	19	30,922	0.06%
2018/02/23	12	19.24	3	19.37	19.25	9	32,310	0.03%
2018/02/22	10	19.46	32	19.21	19.35	-22	32,584	-0.07%
2018/02/21	0	0.00	1	18.05	18.45	-1	32,760	0.00%
2018/02/12	20	17.40	7	17.60	17.45	13	32,731	0.04%
2018/02/09	11	16.77	13	17.04	17.25	-2	32,766	-0.01%
2018/02/08	6	18.15	1	17.90	17.75	5	32,672	0.02%
2018/02/07	10	19.34	5	19.14	18.90	5	32,557	0.02%
2018/02/06	15	19.07	15	19.57	18.85	0	32,463	0.00%
2018/02/05	4	20.66	3	20.82	20.90	1	32,221	0.00%
2018/02/02	4	21.89	1	21.90	21.50	3	32,371	0.01%
2018/02/01	3	21.73	1	22.00	21.40	2	32,749	0.01%
2018/01/31	12	21.82	2	21.90	21.65	10	34,120	0.03%
2018/01/30	56	22.38	28	22.19	21.60	28	36,388	0.08%
2018/01/29	1	21.35	11	21.15	21.20	-10	37,916	-0.03%
2018/01/25	0	0.00	7	20.85	20.30	-7	39,433	-0.02%
2018/01/24	4	20.88	3	21.15	20.90	1	39,723	0.00%
2018/01/23	22	21.30	23	21.26	20.65	-1	39,770	0.00%
2018/01/22	10	20.63	0	0.00	20.50	10	39,783	0.03%
2018/01/19	0	0.00	66	21.06	21.00	-66	40,304	-0.16%
2018/01/18	5	21.12	4	21.99	20.90	1	40,401	0.00%
2018/01/17	81	22.38	12	22.36	21.85	69	40,078	0.17%
2018/01/16	13	20.22	15	21.65	21.85	-2	38,351	-0.01%
2018/01/15	1	19.90	64	19.95	19.90	-63	37,552	-0.17%
2018/01/12	3	20.33	22	20.00	19.90	-19	37,450	-0.05%
2018/01/11	51	19.90	51	19.71	19.90	0	37,492	0.00%
2018/01/10	2	19.83	1	19.75	19.50	1	37,260	0.00%
2018/01/09	1	19.60	2	19.58	19.55	-1	37,265	0.00%
2018/01/08	2	20.00	4	19.96	19.95	-2	37,090	-0.01%
2018/01/05	1	21.05	0	0.00	20.75	1	36,890	0.00%
2018/01/04	0	0.00	10	20.93	20.90	-10	36,732	-0.03%
2018/01/03	13	21.17	55	21.16	20.85	-42	36,515	-0.12%
2018/01/02	2	20.10	3	20.35	20.35	-1	36,121	0.00%