輔信 (2405)-合庫-台南券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
20.70
漲跌
▲0.65
漲幅
+3.24%
成交量
6,262張
產業
上市電腦週邊類股
265人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	2	20.58	20.70	-2	11,414	-0.02%
2024/06/13	0	0.00	1	20.15	20.05	-1	11,383	-0.01%
2024/06/12	12	19.81	0	0.00	20.00	12	11,400	0.11%
2024/06/06	1	20.35	0	0.00	20.40	1	11,387	0.01%
2024/06/05	5	21.09	3	20.75	20.80	2	11,347	0.02%
2024/06/04	0	0.00	7	21.59	21.25	-7	11,363	-0.06%
2024/06/03	3	21.62	2	21.53	21.55	1	11,306	0.01%
2024/05/31	5	21.16	1	21.00	20.85	4	11,308	0.04%
2024/05/30	35	22.24	8	21.97	21.30	27	11,116	0.24%
2024/05/29	29	22.55	35	22.96	23.35	-6	10,260	-0.06%
2024/05/28	12	21.61	2	21.23	21.25	10	9,786	0.10%
2024/05/27	7	21.42	32	21.39	21.05	-25	9,638	-0.26%
2024/05/24	7.1	20.39	7	20.46	20.35	0.1	9,374	0.00%
2024/05/22	3	20.28	11	20.10	20.15	-8	10,407	-0.08%
2024/05/21	0	0.00	2	19.15	19.35	-2	10,106	-0.02%
2024/05/20	0	0.00	3	19.20	18.90	-3	10,246	-0.03%
2024/05/17	1	19.30	3	19.10	19.00	-2	11,214	-0.02%
2024/05/16	2	19.18	2	19.60	19.05	0	11,528	0.00%
2024/05/15	19	19.60	1	19.65	19.65	18	11,754	0.15%
2024/05/14	0	0.00	10	19.10	19.45	-10	11,389	-0.09%
2024/05/13	1	17.60	0	0.00	17.70	1	10,975	0.01%
2024/05/10	2	17.53	4	17.55	17.80	-2	10,973	-0.02%
2024/05/09	0	0.00	3	18.20	17.95	-3	10,940	-0.03%
2024/05/03	0	0.00	2	17.85	17.80	-2	10,985	-0.02%
2024/05/02	1	17.95	0	0.00	17.95	1	11,032	0.01%
2024/04/29	1	17.95	0	0.00	18.05	1	11,138	0.01%
2024/04/26	0	0.00	14	18.00	17.90	-14	11,255	-0.12%
2024/04/24	0	0.00	2	17.95	17.95	-2	11,460	-0.02%
2024/04/23	0	0.00	1	17.50	17.50	-1	11,593	-0.01%
2024/04/22	9	17.53	0	0.00	17.35	9	12,099	0.07%
2024/04/19	14	18.01	0	0.00	18.05	14	12,123	0.12%
2024/04/18	2	18.70	1	18.85	18.65	1	12,085	0.01%
2024/04/17	1	18.75	1	18.75	18.70	0	12,082	0.00%
2024/04/16	6	18.28	0	0.00	18.10	6	12,067	0.05%
2024/04/15	11	19.30	10	19.57	19.20	1	11,977	0.01%
2024/04/12	1	19.90	2	19.88	19.95	-1	11,939	-0.01%
2024/04/10	0	0.00	2	19.65	19.60	-2	11,896	-0.02%
2024/04/08	0	0.00	5	19.59	19.10	-5	12,006	-0.04%
2024/04/03	1	18.95	20	18.85	18.85	-19	11,959	-0.16%
2024/04/02	0	0.00	1	19.15	19.15	-1	12,401	-0.01%
2024/04/01	1	19.45	3	19.30	19.25	-2	13,872	-0.01%
2024/03/28	2	19.38	1	19.50	19.20	1	15,340	0.01%
2024/03/27	0	18.95	2	19.73	19.35	-2	15,290	-0.01%
2024/03/26	4	18.80	2	18.85	18.70	2	15,017	0.01%
2024/03/25	2	19.10	12	19.15	19.20	-10	14,966	-0.07%
2024/03/22	104	19.05	0	0.00	19.00	104	14,960	0.70%	大買/鉅額交易
2024/03/21	124	19.21	4	19.96	19.40	120	14,837	0.81%	大買/鉅額交易
2024/03/20	0	0.00	115	20.33	20.40	-115	14,056	-0.82%	大賣/鉅額交易
2024/03/19	9	18.68	1	18.90	18.55	8	13,657	0.06%
2024/03/18	103	18.75	0	0.00	18.80	103	13,687	0.75%	大買/鉅額交易
2024/03/13	0	18.60	3	18.45	18.50	-3	14,020	-0.02%
2024/03/08	2	18.88	0	0.00	18.50	2	14,043	0.01%
2024/03/07	3	19.43	3	19.10	19.05	0	14,091	0.00%
2024/03/06	5	19.97	1	20.15	19.90	4	14,414	0.03%
2024/03/05	14	19.87	2	19.55	19.85	12	14,325	0.08%
2024/03/04	5	20.05	0	0.00	20.15	5	14,294	0.03%
2024/03/01	6	20.08	1	20.15	20.05	5	14,364	0.03%
2024/02/29	35	20.41	3	20.35	20.45	32	14,458	0.22%
2024/02/27	6	20.57	20	20.20	20.50	-14	14,422	-0.10%
2024/02/26	13	21.25	36	21.08	21.10	-23	14,292	-0.16%
2024/02/23	4	20.59	16	20.43	20.55	-12	14,304	-0.08%
2024/02/22	6	19.41	11	19.45	19.30	-5	14,664	-0.03%
2024/02/21	1	18.75	1	19.20	19.15	0	14,812	0.00%
2024/02/20	12	19.51	17	20.03	18.80	-5	14,974	-0.03%
2024/02/19	3	19.47	3	19.58	19.10	0	13,972	0.00%
2024/02/16	0	0.00	37	18.75	18.80	-37	13,595	-0.27%
2024/02/15	0	0.00	2	18.10	18.15	-2	13,208	-0.02%
2024/02/05	1	16.95	0	0.00	16.90	1	12,984	0.01%
2024/01/31	3	17.15	2	17.15	17.10	1	13,022	0.01%
2024/01/30	1	17.30	0	0.00	17.35	1	13,018	0.01%
2024/01/26	4	17.58	2	17.58	17.45	2	13,029	0.02%
2024/01/23	0	0.00	1	17.90	17.90	-1	13,110	-0.01%
2024/01/22	11	17.94	1	17.85	17.80	10	13,204	0.08%
2024/01/19	2	17.33	0	0.00	17.30	2	13,170	0.02%
2024/01/17	6	17.48	0	0.00	17.45	6	13,803	0.04%
2024/01/16	23	18.13	17	18.51	17.85	6	14,075	0.04%
2024/01/15	0	0.00	13	17.87	17.95	-13	13,580	-0.10%
2024/01/12	6	17.18	0	0.00	17.15	6	13,488	0.04%
2024/01/11	2	17.70	0	0.00	17.55	2	13,436	0.01%
2024/01/09	10	17.31	11	17.44	17.35	-1	13,398	-0.01%
2024/01/08	2	17.93	0	0.00	17.80	2	13,353	0.01%
2024/01/05	2	17.98	0	0.00	17.85	2	13,374	0.01%
2024/01/04	2	17.88	0	0.00	17.75	2	13,373	0.01%
2024/01/03	4	18.33	0	0.00	18.20	4	13,360	0.03%
2024/01/02	10	18.07	0	0.00	18.05	10	13,194	0.08%
2023/12/29	6	18.19	0	0.00	18.15	6	13,213	0.05%
2023/12/28	23	18.73	4	18.89	18.30	19	13,146	0.14%
2023/12/27	42	19.40	114	19.22	19.05	-72	12,781	-0.56%	大賣/
2023/12/26	9	18.52	55	18.80	19.15	-46	11,542	-0.40%
2023/12/25	22	17.35	4	17.50	17.65	18	10,445	0.17%
2023/12/21	2	16.50	1	16.60	16.50	1	10,286	0.01%
2023/12/19	1	16.55	2	16.65	16.45	-1	10,377	-0.01%
2023/12/15	2	16.95	0	0.00	16.90	2	10,494	0.02%
2023/12/14	10	17.43	0	0.00	17.10	10	10,539	0.09%
2023/12/13	0	0.00	2	17.68	17.65	-2	10,516	-0.02%
2023/12/12	2	17.60	0	0.00	17.60	2	10,777	0.02%
2023/12/11	0	0.00	1	17.80	17.60	-1	10,894	-0.01%
2023/12/08	5	17.81	12	17.89	17.80	-7	11,010	-0.06%
2023/12/06	1	16.95	0	0.00	16.90	1	11,840	0.01%
2023/12/05	11	17.01	2	17.05	16.90	9	12,148	0.07%
2023/12/04	6	17.52	0	0.00	17.20	6	12,084	0.05%
2023/12/01	25	18.07	11	18.05	17.95	14	11,897	0.12%
2023/11/30	2	17.50	0	0.00	17.45	2	11,403	0.02%
2023/11/29	2	17.65	24	17.61	17.60	-22	11,334	-0.19%
2023/11/28	1	17.15	0	0.00	17.25	1	11,194	0.01%
2023/11/27	3	17.55	1	17.70	17.30	2	11,000	0.02%
2023/11/24	3	17.15	2	17.40	17.50	1	10,764	0.01%
2023/11/22	10	18.03	23	18.25	17.90	-13	10,301	-0.13%
2023/11/21	51	18.11	44	18.25	18.05	7	9,476	0.07%
2023/11/20	6	16.87	115	16.91	16.90	-109	8,487	-1.28%	大賣/鉅額交易
2023/11/17	159	16.29	51	16.61	16.55	108	8,165	1.32%	大買/鉅額交易
2023/11/14	0	0.00	1	15.40	15.20	-1	7,864	-0.01%
2023/11/13	1	15.15	0	0.00	15.20	1	7,891	0.01%
2023/11/09	1	15.75	0	0.00	15.65	1	7,868	0.01%
2023/11/07	0	0.00	7	16.32	16.35	-7	7,897	-0.09%
2023/11/02	1	15.95	0	0.00	15.80	1	7,987	0.01%
2023/11/01	1	16.05	0	0.00	15.55	1	8,008	0.01%
2023/10/30	0	0.00	1	16.80	16.50	-1	8,010	-0.01%
2023/10/27	38	16.20	1	16.35	16.15	37	7,968	0.46%
2023/10/26	1	16.40	5	17.00	16.25	-4	8,143	-0.05%
2023/10/25	30	17.09	23	17.01	16.65	7	8,187	0.09%
2023/10/24	6	16.56	21	16.73	16.75	-15	8,231	-0.18%
2023/10/23	2	14.85	1	15.25	15.25	1	9,056	0.01%
2023/10/20	1	14.50	0	0.00	14.75	1	9,430	0.01%
2023/10/13	3	16.10	16	15.94	15.75	-13	11,534	-0.11%
2023/10/11	0	0.00	1	15.95	16.00	-1	11,465	-0.01%
2023/10/04	5	16.25	0	0.00	16.45	5	11,314	0.04%
2023/10/02	13	16.73	4	16.63	16.65	9	11,301	0.08%
2023/09/28	2	16.28	2	16.25	16.25	0	11,102	0.00%
2023/09/27	0	0.00	2	16.10	15.90	-2	11,050	-0.02%
2023/09/26	0	0.00	5	16.24	15.80	-5	11,060	-0.05%
2023/09/25	0	0.00	2	16.25	16.10	-2	11,084	-0.02%
2023/09/22	0	0.00	2	15.98	16.05	-2	11,063	-0.02%
2023/09/19	1	15.85	0	0.00	16.00	1	11,290	0.01%
2023/09/18	1	16.10	4	16.06	15.85	-3	11,475	-0.03%
2023/09/15	0	0.00	4	16.21	16.25	-4	11,741	-0.03%
2023/09/14	5	15.90	2	15.90	15.70	3	11,824	0.03%
2023/09/13	8	15.76	0	0.00	15.65	8	11,935	0.07%
2023/09/12	34	15.45	3	15.55	15.60	31	12,010	0.26%
2023/09/11	3	15.93	38	16.11	16.05	-35	11,731	-0.30%
2023/09/08	2	15.10	11	14.93	15.15	-9	11,132	-0.08%
2023/09/06	30	14.10	30	14.10	14.05	0	10,774	0.00%
2023/09/05	0	0.00	4	14.10	14.10	-4	10,751	-0.04%
2023/09/04	0	0.00	3	13.85	13.85	-3	10,729	-0.03%
2023/08/31	1	13.80	0	0.00	14.00	1	10,696	0.01%
2023/08/30	1	14.25	0	0.00	14.20	1	10,678	0.01%
2023/08/28	2	14.58	0	0.00	14.20	2	10,651	0.02%
2023/08/23	1	14.70	0	0.00	14.70	1	10,555	0.01%
2023/08/18	1	14.60	0	0.00	14.55	1	10,477	0.01%
2023/08/17	0	0.00	1	14.50	14.95	-1	10,451	-0.01%
2023/08/16	1	14.20	0	0.00	14.45	1	10,395	0.01%
2023/08/14	1	14.25	0	0.00	14.20	1	10,341	0.01%
2023/08/08	5	15.25	3	15.20	15.20	2	10,048	0.02%
2023/08/02	14	15.12	2	15.15	15.05	12	9,869	0.12%
2023/08/01	0	0.00	1	15.80	15.50	-1	9,718	-0.01%
2023/07/31	2	15.83	2	15.85	15.65	0	9,589	0.00%
2023/07/28	5	16.09	6	16.08	16.10	-1	9,302	-0.01%
2023/07/27	10	17.71	3	17.90	16.95	7	8,969	0.08%
2023/07/26	58	17.56	26	18.18	17.10	32	8,348	0.38%
2023/07/25	0	0.00	21.1	16.06	16.65	-21.1	7,099	-0.30%
2023/07/24	5	15.49	11	15.75	15.35	-6	6,678	-0.09%
2023/07/21	20	15.10	1	16.00	15.00	19	6,374	0.30%
2023/07/20	9	15.67	28	15.62	16.15	-19	5,937	-0.32%
2023/07/19	10	14.75	35	14.67	15.25	-25	5,092	-0.49%
2023/07/18	5	14.19	37	14.22	13.90	-32	4,587	-0.70%
2023/07/17	1	13.50	0	0.00	13.65	1	4,471	0.02%
2023/07/13	0	0.00	16	13.78	13.70	-16	4,502	-0.36%
2023/07/11	4	13.40	0	0.00	13.45	4	4,407	0.09%
2023/07/10	11	13.61	0	0.00	13.55	11	4,412	0.25%
2023/07/07	0	0.00	2	14.40	14.30	-2	4,315	-0.05%
2023/07/06	10	14.90	0	0.00	14.75	10	4,227	0.24%
2023/07/05	20	15.00	1	14.80	14.80	19	4,162	0.46%
2023/07/04	0	0.00	0.1	14.60	14.60	-0.1	4,074	0.00%
2023/07/03	1.1	14.75	0	0.00	14.70	1.1	3,975	0.03%
2023/06/29	0	0.00	1	14.75	14.75	-1	3,814	-0.03%
2023/06/28	0	0.00	25	15.15	14.75	-25	3,729	-0.67%
2023/06/27	1	14.65	18	14.85	14.85	-17	3,509	-0.48%
2023/06/26	21	15.09	10	15.20	14.45	11	3,315	0.33%
2023/06/21	57	15.09	21	15.08	15.20	36	3,031	1.19%
2023/06/20	15	15.10	18	15.09	15.05	-3	2,650	-0.11%
2023/06/19	12	14.57	0	0.00	14.55	12	2,214	0.54%
2023/06/16	2	14.00	37	14.16	14.25	-35	1,927	-1.82%
2023/06/15	0	0.00	10	13.55	13.55	-10	1,636	-0.61%
2023/06/14	6	13.72	0	0.00	13.90	6	1,510	0.40%
2023/06/13	0	0.00	2	12.85	12.85	-2	1,241	-0.16%
2023/06/12	0.1	12.85	0	0.00	12.75	0.1	1,238	0.01%
2023/06/08	15	12.75	0	0.00	12.60	15	1,237	1.21%
2023/06/06	10	12.65	0	0.00	12.75	10	1,261	0.79%
2023/06/02	0	0.00	40	12.75	12.80	-40	1,453	-2.75%
2023/06/01	0	0.00	9	12.65	12.70	-9	1,471	-0.61%
2023/05/30	2	12.70	0	0.00	12.50	2	1,478	0.14%
2023/05/11	2	11.90	0	0.00	11.95	2	1,820	0.11%
2023/05/10	0	0.00	2	12.35	12.25	-2	1,846	-0.11%
2023/04/17	0	0.00	2	13.00	13.00	-2	1,713	-0.12%
2023/03/28	0	12.70	0	0.00	12.35	0	1,603	0.00%
2023/03/21	0	12.95	10	12.25	12.30	-10	1,624	-0.62%
2023/03/16	10	12.10	0	0.00	11.95	10	1,625	0.62%
2023/03/15	1	12.30	0	0.00	12.25	1	1,631	0.06%
2023/03/08	0	0.00	15	13.00	13.05	-15	1,785	-0.84%
2023/03/07	1	13.20	4	13.20	13.15	-3	1,768	-0.17%
2023/02/23	1	12.70	0	0.00	12.75	1	1,623	0.06%
2023/02/16	0	12.95	0	0.00	12.75	0	1,678	0.00%
2023/02/15	0	0.00	7	12.71	12.55	-7	1,709	-0.41%
2023/02/14	7	13.15	7	12.98	12.80	0	1,711	0.00%
2023/02/13	7	13.05	0	0.00	12.90	7	1,659	0.42%
2023/02/10	4	12.80	5	12.74	12.70	-1	1,692	-0.06%
2023/02/08	7	12.70	7	12.50	12.45	0	1,888	0.00%
2023/01/30	0	0.00	1	11.80	11.85	-1	1,836	-0.05%
2023/01/16	3	11.62	0	0.00	11.60	3	1,842	0.16%
2023/01/04	1	11.85	0	0.00	11.80	1	1,958	0.05%
2022/12/30	2	11.55	0	0.00	11.55	2	2,257	0.09%
2022/12/22	0	0.00	1	11.90	11.75	-1	2,439	-0.04%
2022/12/21	0	0.00	1	11.70	11.70	-1	2,511	-0.04%
2022/12/20	1	11.75	0	0.00	11.70	1	2,533	0.04%
2022/12/19	0	12.05	0	0.00	12.05	0	2,575	0.00%
2022/12/16	6	12.33	0	0.00	12.30	6	2,618	0.23%
2022/12/09	0	0.00	7	12.72	12.65	-7	2,781	-0.25%
2022/12/08	1	12.65	0	0.00	12.80	1	2,844	0.04%
2022/12/07	0	0.00	1	12.55	12.60	-1	2,876	-0.03%
2022/12/06	1	12.70	2	12.75	12.75	-1	2,908	-0.03%
2022/12/02	0	0.00	25	13.37	13.45	-25	2,986	-0.84%
2022/12/01	3	13.28	0	0.00	13.15	3	3,060	0.10%
2022/11/30	0	0.00	2	13.00	13.10	-2	3,168	-0.06%
2022/11/28	0	0.00	35	12.72	12.90	-35	3,896	-0.90%
2022/11/24	0	0.00	20	12.70	12.65	-20	4,445	-0.45%
2022/11/09	2	12.95	0	0.00	12.85	2	7,213	0.03%
2022/11/03	1	11.75	0	0.00	11.85	1	6,989	0.01%
2022/10/27	5	11.27	0	0.00	11.50	5	7,263	0.07%
2022/10/26	8	11.26	0	0.00	11.20	8	7,306	0.11%
2022/10/25	0	0.00	10	11.40	11.30	-10	7,328	-0.14%
2022/10/20	7	11.41	0	0.00	11.55	7	7,686	0.09%
2022/10/18	0	0.00	10	11.85	11.95	-10	7,725	-0.13%
2022/10/14	0	0.00	5	12.00	11.90	-5	7,811	-0.06%
2022/10/13	1	11.75	0	0.00	11.55	1	7,816	0.01%
2022/10/07	0	0.00	2	13.00	12.95	-2	7,911	-0.03%
2022/09/30	1	12.00	0	0.00	12.45	1	7,877	0.01%
2022/09/29	1	12.35	0	0.00	12.40	1	7,875	0.01%
2022/09/28	100	12.20	0	0.00	12.10	100	7,871	1.27%
2022/09/26	2	12.68	5	13.09	12.65	-3	7,826	-0.04%
2022/09/23	1	13.50	4	13.60	13.40	-3	7,802	-0.04%
2022/09/19	2	13.80	0	0.00	13.80	2	7,961	0.03%
2022/09/16	4	14.00	11	14.00	13.90	-7	7,956	-0.09%
2022/09/15	12	14.35	1	14.50	14.30	11	7,954	0.14%
2022/09/14	2	14.18	2	14.15	14.30	0	7,930	0.00%
2022/09/13	1	14.45	1	14.40	14.45	0	7,923	0.00%
2022/09/12	21	14.61	10	14.55	14.55	11	7,918	0.14%
2022/09/08	5	15.05	8	14.92	15.00	-3	7,853	-0.04%
2022/09/07	10	14.67	10	14.80	14.80	0	7,843	0.00%
2022/09/06	6	14.87	9	14.97	14.60	-3	7,763	-0.04%
2022/09/05	25	15.57	0	0.00	15.30	25	7,670	0.33%
2022/09/02	33	16.23	46	16.16	15.85	-13	7,605	-0.17%
2022/09/01	3	15.92	4	16.23	15.50	-1	7,048	-0.01%
2022/08/31	130	15.96	156	15.74	15.90	-26	6,894	-0.38%	大買/大賣/
2022/08/30	9	15.98	24	15.66	16.10	-15	6,706	-0.22%
2022/08/29	3	14.72	0	0.00	14.65	3	6,612	0.05%
2022/08/26	3	15.63	5	15.71	15.40	-2	6,490	-0.03%
2022/08/25	18	15.99	12	15.78	15.70	6	6,247	0.10%
2022/08/24	3	15.55	9	15.84	15.95	-6	5,302	-0.11%
2022/08/23	2	14.60	10	14.73	14.50	-8	4,883	-0.16%
2022/08/22	0	0.00	14	14.76	14.55	-14	4,877	-0.29%
2022/08/17	1	14.50	26	14.62	14.40	-25	5,263	-0.48%
2022/08/16	2	14.48	47	14.51	14.45	-45	5,881	-0.77%
2022/08/15	0	0.00	1	14.05	13.95	-1	5,949	-0.02%
2022/08/12	5	13.75	5	13.80	13.75	0	6,031	0.00%
2022/08/11	10	13.80	1	13.80	13.85	9	6,206	0.15%
2022/08/10	0	0.00	26	14.32	14.20	-26	6,563	-0.40%
2022/08/09	8	13.96	1	14.05	14.05	7	6,499	0.11%
2022/08/08	1	14.10	0	0.00	14.05	1	6,551	0.02%
2022/08/05	2	13.88	1	13.85	13.70	1	6,466	0.02%
2022/07/29	11	13.61	0	0.00	13.65	11	6,338	0.17%
2022/07/28	7	13.98	2	14.00	13.90	5	6,246	0.08%
2022/07/27	0	0.00	1	13.55	13.45	-1	6,025	-0.02%
2022/07/26	5	13.40	2	13.20	13.25	3	5,985	0.05%
2022/07/25	0	0.00	3	13.30	13.30	-3	5,952	-0.05%
2022/07/22	0	0.00	2	13.20	13.30	-2	5,951	-0.03%
2022/07/21	5	13.07	0	0.00	13.05	5	5,923	0.08%
2022/07/20	10	12.70	0	0.00	12.70	10	5,888	0.17%
2022/07/18	2	12.70	0	0.00	12.75	2	5,909	0.03%
2022/07/08	0	0.00	5	12.65	12.70	-5	6,117	-0.08%
2022/07/06	2	12.05	2	12.25	12.00	0	6,129	0.00%
2022/07/05	5	12.25	10	12.36	12.35	-5	6,167	-0.08%
2022/07/04	3	11.83	0	0.00	11.80	3	6,134	0.05%
2022/06/29	1	13.00	0	0.00	12.95	1	6,131	0.02%
2022/06/27	0	0.00	5	13.05	13.00	-5	5,971	-0.08%
2022/06/24	0	0.00	22	12.50	12.50	-22	5,929	-0.37%
2022/06/23	0	0.00	28	12.32	12.50	-28	5,922	-0.47%
2022/06/22	0	0.00	8	12.30	12.20	-8	5,890	-0.14%
2022/06/21	0	0.00	11	12.60	12.60	-11	5,875	-0.19%
2022/06/20	2	12.40	7	12.36	12.00	-5	5,874	-0.09%
2022/06/17	0	0.00	20	12.65	12.45	-20	5,839	-0.34%
2022/06/14	2	12.95	0	0.00	13.00	2	5,822	0.03%
2022/06/13	0	0.00	5	13.80	13.30	-5	5,787	-0.09%
2022/06/10	6	13.78	2	13.85	13.75	4	5,753	0.07%
2022/06/09	0	0.00	9	14.22	14.15	-9	5,790	-0.16%
2022/06/08	0	0.00	21	14.28	13.95	-21	5,874	-0.36%
2022/06/07	3	14.23	12	14.18	14.00	-9	5,809	-0.15%
2022/06/06	0	0.00	3	13.65	13.65	-3	5,475	-0.05%
2022/06/01	1	13.55	3	13.65	13.60	-2	5,482	-0.04%
2022/05/31	24	13.74	0	0.00	13.65	24	5,471	0.44%
2022/05/30	4	13.68	0	0.00	13.70	4	5,433	0.07%
2022/05/27	9	13.84	0	0.00	13.60	9	5,370	0.17%
2022/05/26	24	13.90	33	13.69	13.80	-9	5,304	-0.17%
2022/05/25	3	13.75	9	14.02	13.70	-6	5,066	-0.12%
2022/05/24	97	14.24	23	14.03	13.50	74	4,802	1.54%
2022/05/23	5	13.95	4	14.15	14.15	1	4,071	0.02%
2022/05/19	4	12.90	5	13.15	13.25	-1	3,694	-0.03%
2022/05/18	2	12.90	10	13.07	13.25	-8	3,523	-0.23%
2022/05/17	0	0.00	1	12.10	12.05	-1	3,108	-0.03%
2022/05/16	5	12.35	0	0.00	12.05	5	3,118	0.16%
2022/05/13	2	11.93	0	0.00	12.00	2	3,049	0.07%
2022/05/12	5	12.00	0	0.00	11.85	5	3,064	0.16%
2022/05/09	3	11.70	0	0.00	11.70	3	3,073	0.10%
2022/05/04	3	12.20	0	0.00	12.20	3	3,138	0.10%
2022/05/03	7	12.24	0	0.00	12.15	7	3,175	0.22%
2022/04/29	1	12.30	0	0.00	12.30	1	3,218	0.03%
2022/04/28	0	0.00	15	12.50	12.35	-15	3,268	-0.46%
2022/04/27	16	12.34	2	12.35	12.30	14	3,288	0.43%
2022/04/26	14	12.82	0	0.00	12.80	14	3,294	0.42%
2022/04/25	19	12.99	0	0.00	12.95	19	3,369	0.56%
2022/04/22	5	13.59	0	0.00	13.55	5	3,462	0.14%
2022/04/20	12	13.85	0	0.00	13.90	12	3,531	0.34%
2022/04/19	5	14.15	10	14.20	14.15	-5	3,545	-0.14%
2022/04/18	11	13.87	13	14.57	14.55	-2	3,609	-0.06%
2022/04/15	1	13.15	10	13.90	13.90	-9	3,442	-0.26%
2022/04/14	2	13.40	1	13.45	13.35	1	3,598	0.03%
2022/04/11	11	13.25	0	0.00	13.10	11	4,197	0.26%
2022/04/07	1	13.95	2	13.88	13.75	-1	4,870	-0.02%
2022/04/06	1	13.90	0	0.00	14.15	1	5,137	0.02%
2022/04/01	6	13.94	0	0.00	13.90	6	5,280	0.11%
2022/03/31	0	0.00	5	14.00	14.00	-5	5,379	-0.09%
2022/03/30	5	14.50	1	14.20	14.20	4	5,507	0.07%
2022/03/29	21	13.85	0	0.00	13.85	21	5,581	0.38%
2022/03/28	12	13.82	0	0.00	13.95	12	5,791	0.21%
2022/03/25	11	14.02	0	0.00	14.05	11	5,895	0.19%
2022/03/24	8	14.06	0	0.00	14.20	8	6,044	0.13%
2022/03/23	13	14.25	0	0.00	14.25	13	6,153	0.21%
2022/03/22	0	0.00	2	14.40	14.20	-2	6,318	-0.03%
2022/03/21	5	14.55	0	0.00	14.35	5	6,696	0.07%
2022/03/18	0	0.00	2	14.50	14.35	-2	7,648	-0.03%
2022/03/17	2	14.30	0	0.00	14.30	2	7,767	0.03%
2022/03/16	2	14.20	4	14.40	14.40	-2	8,284	-0.02%
2022/03/15	6	14.23	0	0.00	14.10	6	8,879	0.07%
2022/03/14	9	14.68	1	14.85	14.75	8	9,054	0.09%
2022/03/11	2	14.80	7	15.25	15.40	-5	8,975	-0.06%
2022/03/10	0	0.00	18	14.50	14.50	-18	8,787	-0.20%
2022/03/09	5	13.20	0	0.00	13.20	5	8,768	0.06%
2022/03/08	3	13.05	16	13.21	13.05	-13	8,868	-0.15%
2022/03/04	2	13.40	0	0.00	13.35	2	8,796	0.02%
2022/03/03	0	0.00	10	13.70	13.60	-10	8,805	-0.11%
2022/03/02	1	13.40	0	0.00	13.65	1	8,833	0.01%
2022/03/01	3	13.70	0	0.00	13.75	3	8,905	0.03%
2022/02/24	19	13.60	5	13.47	13.40	14	8,876	0.16%
2022/02/22	28	13.93	0	0.00	13.90	28	8,825	0.32%
2022/02/18	10	14.33	0	0.00	14.40	10	8,798	0.11%
2022/02/17	7	14.41	0	0.00	14.45	7	8,778	0.08%
2022/02/15	36	14.59	0	0.00	14.45	36	8,745	0.41%
2022/02/14	25	14.03	0	0.00	14.10	25	8,749	0.29%
2022/02/10	3	14.75	0	0.00	14.80	3	8,718	0.03%
2022/02/09	1	14.80	1	14.95	14.95	0	8,689	0.00%
2022/02/08	4	14.20	1	14.65	14.50	3	8,653	0.03%
2022/02/07	3	14.07	7	14.37	14.40	-4	8,637	-0.05%
2022/01/25	2	14.10	2	14.10	14.10	0	8,564	0.00%
2022/01/24	1	13.95	0	0.00	14.50	1	8,529	0.01%
2022/01/21	11	14.75	1	14.60	14.55	10	8,479	0.12%
2022/01/20	8	15.06	3	15.10	15.20	5	8,424	0.06%
2022/01/19	3	15.15	0	0.00	15.25	3	8,418	0.04%
2022/01/18	11	15.40	0	0.00	15.40	11	8,385	0.13%
2022/01/17	0	15.85	0	0.00	16.15	0	8,281	0.00%
2022/01/14	7	14.68	1	14.75	14.80	6	8,150	0.07%
2022/01/13	1	15.15	10	15.10	15.15	-9	8,044	-0.11%
2022/01/12	1	15.60	0	0.00	15.50	1	7,967	0.01%
2022/01/11	48	15.50	4	15.41	15.40	44	7,881	0.56%
2022/01/10	3	15.93	0	0.00	16.20	3	7,734	0.04%
2022/01/07	4	16.45	1	16.75	16.60	3	7,596	0.04%
2022/01/06	4	18.24	0	0.00	18.05	4	7,325	0.05%
2022/01/05	12	19.42	4	19.55	18.95	8	7,129	0.11%
2022/01/04	3	18.42	12	18.70	18.90	-9	6,818	-0.13%
2022/01/03	7	19.15	11	19.00	18.85	-4	6,724	-0.06%
2021/12/30	6	19.68	6	20.24	20.30	0	6,467	0.00%
2021/12/29	9	20.32	48	20.01	20.40	-39	5,980	-0.65%
2021/12/28	58	19.31	0	0.00	19.30	58	5,674	1.02%
2021/12/27	1	19.80	0	0.00	19.70	1	5,504	0.02%
2021/12/24	0	0.00	13	19.43	19.70	-13	5,393	-0.24%
2021/12/23	3	19.20	2	19.13	19.25	1	5,230	0.02%
2021/12/22	5	19.27	4	19.35	19.15	1	5,115	0.02%
2021/12/21	2	18.60	0	0.00	18.60	2	4,899	0.04%
2021/12/20	1	17.30	9	18.30	17.70	-8	4,779	-0.17%
2021/12/17	13	18.88	2	18.43	18.30	11	4,599	0.24%
2021/12/16	2	18.58	4	18.63	18.80	-2	4,456	-0.04%
2021/12/15	16	18.97	62	18.88	19.10	-46	4,262	-1.08%
2021/12/14	58	19.27	44	19.50	20.20	14	3,860	0.36%
2021/12/13	0	0.00	3	18.60	18.60	-3	2,868	-0.10%
2021/12/10	52	16.80	48	16.85	16.95	4	2,728	0.15%
2021/12/09	2	14.30	123	15.42	15.45	-121	2,147	-5.63%	大賣/鉅額交易
2021/12/08	15	13.65	21	13.79	14.05	-6	1,511	-0.40%
2021/12/07	0	12.75	0	0.00	12.80	0	1,273	0.00%
2021/12/03	2	12.70	0	0.00	12.65	2	1,244	0.16%
2021/12/02	1	13.00	0	0.00	13.00	1	1,187	0.08%
2021/11/29	0	0.00	30	11.90	11.90	-30	1,054	-2.84%
2021/11/26	10	12.35	0	0.00	12.30	10	1,030	0.97%
2021/11/25	0	0.00	1	12.65	12.85	-1	982	-0.10%
2021/11/18	1	12.15	0	0.00	12.25	1	871	0.11%
2021/11/11	0	0.00	3	12.20	12.20	-3	837	-0.36%
2021/11/09	0	0.00	13	12.10	12.05	-13	820	-1.58%
2021/11/02	0	0.00	2	12.10	11.90	-2	809	-0.25%
2021/10/29	0	0.00	2	11.80	11.80	-2	788	-0.25%
2021/10/18	10	11.25	0	0.00	11.35	10	794	1.26%
2021/10/12	0	0.00	1	11.30	11.10	-1	828	-0.12%
2021/10/08	1	11.05	2	11.15	11.40	-1	809	-0.12%
2021/10/01	10	10.90	0	0.00	10.75	10	871	1.15%
2021/09/24	0	0.00	3	10.40	10.35	-3	877	-0.34%
2021/09/16	2	10.45	0	0.00	10.50	2	954	0.21%
2021/09/09	0	0.00	2	10.25	10.40	-2	1,022	-0.20%
2021/08/24	0	0.00	1	10.45	10.50	-1	1,220	-0.08%
2021/08/20	1	10.20	0	0.00	10.20	1	1,308	0.08%
2021/08/19	60	10.30	0	0.00	10.30	60	1,370	4.38%
2021/08/13	9	10.81	1	10.80	10.80	8	1,519	0.53%
2021/08/10	2	11.90	0	0.00	11.65	2	1,568	0.13%
2021/07/27	0	0.00	8	12.16	12.10	-8	2,195	-0.36%
2021/07/26	8	12.20	0	0.00	12.25	8	2,252	0.36%
2021/07/21	2	11.90	0	0.00	11.70	2	2,378	0.08%
2021/07/20	0	0.00	2	12.20	12.00	-2	2,407	-0.08%
2021/07/19	0	0.00	0	12.15	12.05	0	2,455	0.00%
2021/07/16	2	12.00	0	0.00	12.05	2	2,549	0.08%
2021/07/13	27	12.39	3	12.30	12.15	24	2,913	0.82%
2021/07/09	2	12.00	4	12.00	11.95	-2	2,926	-0.07%
2021/07/08	11	12.18	0	0.00	12.10	11	3,033	0.36%
2021/07/07	0	0.00	10	12.15	12.25	-10	3,143	-0.32%
2021/07/02	2	11.95	0	0.00	12.00	2	3,463	0.06%
2021/07/01	2	11.98	0	0.00	12.00	2	3,641	0.05%
2021/06/29	2	11.95	0	0.00	11.90	2	3,720	0.05%
2021/06/28	5	12.15	0	0.00	12.10	5	3,739	0.13%
2021/06/25	1	12.35	1	12.40	12.30	0	3,780	0.00%
2021/06/23	1	12.30	0	0.00	12.25	1	4,054	0.02%
2021/06/22	0	0.00	1	12.40	12.20	-1	4,090	-0.02%
2021/06/21	1	12.30	0	0.00	12.30	1	4,139	0.02%
2021/06/18	1	12.80	0	0.00	12.75	1	4,421	0.02%
2021/06/17	1	12.90	0	0.00	12.85	1	4,820	0.02%
2021/06/15	0	0.00	5	13.00	12.95	-5	4,999	-0.10%
2021/06/11	7	12.97	4	13.05	12.95	3	5,117	0.06%
2021/06/09	9	12.79	12	13.11	12.80	-3	5,114	-0.06%
2021/06/07	2	12.75	0	0.00	12.70	2	5,113	0.04%
2021/06/04	3	13.00	0	0.00	12.90	3	5,102	0.06%
2021/06/03	0	0.00	2	13.10	13.05	-2	5,096	-0.04%
2021/06/02	5	13.00	5	13.10	13.00	0	5,089	0.00%
2021/06/01	1	13.20	0	0.00	13.20	1	5,080	0.02%
2021/05/31	5	12.94	0	0.00	12.90	5	5,058	0.10%
2021/05/28	0	0.00	9	13.24	13.15	-9	5,020	-0.18%
2021/05/27	8	12.97	0	0.00	12.90	8	4,992	0.16%
2021/05/26	4	13.00	6	13.25	13.25	-2	4,940	-0.04%
2021/05/25	5	12.00	1	12.20	12.25	4	4,848	0.08%
2021/05/24	5	11.85	10	11.95	11.95	-5	4,842	-0.10%
2021/05/20	12	11.74	0	0.00	11.45	12	4,884	0.25%
2021/05/19	5	11.59	0	0.00	11.70	5	4,880	0.10%
2021/05/13	0	0.00	11	11.06	12.25	-11	4,726	-0.23%
2021/05/12	2	12.58	0	0.00	11.80	2	4,666	0.04%
2021/05/11	0	0.00	2	13.00	13.00	-2	4,585	-0.04%
2021/05/10	0	0.00	5	14.05	14.05	-5	4,508	-0.11%
2021/05/05	0	0.00	8	12.90	12.90	-8	4,423	-0.18%
2021/05/04	0	0.00	12	12.75	12.75	-12	4,451	-0.27%
2021/05/03	20	14.15	0	0.00	13.65	20	4,396	0.45%
2021/04/22	0	0.00	4	14.20	14.00	-4	4,220	-0.09%
2021/04/21	0	0.00	3	14.63	14.55	-3	4,150	-0.07%
2021/04/20	1	14.85	2	14.80	14.85	-1	4,164	-0.02%
2021/04/19	6	15.02	16	14.66	15.10	-10	4,136	-0.24%
2021/04/16	0	0.00	4	14.15	14.35	-4	3,937	-0.10%
2021/04/15	10	13.98	0	0.00	14.05	10	3,908	0.26%
2021/04/14	0	14.15	0	0.00	14.00	0	3,919	0.00%
2021/04/13	0	0.00	6	14.15	14.15	-6	3,905	-0.15%
2021/04/12	0	14.30	9	14.56	14.70	-9	3,861	-0.23%
2021/04/09	2	14.10	0	0.00	14.15	2	3,825	0.05%
2021/04/08	19	14.58	0	0.00	14.40	19	3,830	0.50%
2021/04/07	0	14.00	11	14.06	14.75	-11	3,766	-0.29%
2021/04/06	5	13.60	3	13.70	13.65	2	3,785	0.05%
2021/03/31	6	13.88	0	0.00	13.80	6	4,304	0.14%
2021/03/30	4	13.80	0	0.00	13.80	4	4,279	0.09%
2021/03/29	38	14.12	6	14.08	13.90	32	4,259	0.75%
2021/03/26	0	0.00	4	13.35	13.95	-4	4,131	-0.10%
2021/03/25	0	0.00	4	13.23	13.05	-4	4,124	-0.10%
2021/03/24	2	13.05	8	13.35	13.35	-6	4,184	-0.14%
2021/03/23	17	13.64	0	0.00	13.10	17	4,180	0.41%
2021/03/22	3	14.10	84	14.06	14.10	-81	3,908	-2.07%
2021/03/18	3	12.40	0	0.00	12.30	3	3,497	0.09%
2021/03/17	3	12.15	50	12.05	12.50	-47	3,543	-1.33%
2021/03/15	0	0.00	7	11.45	11.55	-7	3,916	-0.18%
2021/02/23	0	0.00	63	12.20	12.15	-63	4,297	-1.47%
2021/02/22	2	12.08	3	12.07	12.00	-1	4,300	-0.02%
2021/02/19	1	11.75	0	0.00	11.95	1	4,272	0.02%
2021/02/18	0	0.00	1	11.80	11.85	-1	4,262	-0.02%
2021/02/17	10	11.20	2	11.25	11.25	8	4,249	0.19%
2021/02/05	40	11.30	0	0.00	11.35	40	4,270	0.94%
2021/02/04	10	11.35	0	0.00	11.35	10	4,266	0.23%
2021/01/29	22	11.65	15	11.75	11.50	7	4,222	0.17%
2021/01/28	5	11.75	0	0.00	11.85	5	4,201	0.12%
2021/01/27	0	0.00	4	11.70	11.80	-4	4,178	-0.10%
2021/01/26	10	11.93	1	11.75	11.80	9	4,159	0.22%
2021/01/25	1	11.65	0	0.00	11.40	1	4,095	0.02%
2021/01/22	1	11.10	0	0.00	11.15	1	4,062	0.02%
2021/01/15	3	11.93	1	12.10	11.80	2	3,974	0.05%
2021/01/14	1	12.30	0	0.00	12.30	1	3,981	0.03%
2021/01/13	0	0.00	9	12.84	12.70	-9	3,945	-0.23%
2021/01/12	1	12.30	10	12.30	12.65	-9	3,857	-0.23%
2021/01/11	1	12.20	0	0.00	12.15	1	3,791	0.03%
2021/01/07	0	0.00	1	11.90	12.05	-1	3,730	-0.03%
2021/01/06	10	12.20	0	0.00	11.90	10	3,686	0.27%
2021/01/05	1	12.60	0	0.00	12.65	1	3,585	0.03%
2021/01/04	3	13.20	2	13.48	13.10	1	3,512	0.03%
2020/12/31	10	13.00	20	13.25	13.20	-10	3,432	-0.29%
2020/12/30	1	13.20	0	0.00	12.90	1	3,356	0.03%
2020/12/29	11	13.35	16	13.15	13.20	-5	3,275	-0.15%
2020/12/28	12	12.59	56	13.31	13.55	-44	3,069	-1.43%
2020/12/25	10	12.35	7	12.35	12.35	3	2,664	0.11%
2020/12/24	0	0.00	10	11.20	11.25	-10	2,433	-0.41%
2020/12/21	10	12.20	0	0.00	11.95	10	2,337	0.43%
2020/12/18	11	12.08	20	11.99	11.85	-9	2,268	-0.40%
2020/12/17	10	11.40	10	11.35	11.70	0	2,167	0.00%
2020/12/16	0	0.00	10	11.30	11.25	-10	2,131	-0.47%
2020/12/15	2	11.25	9	11.35	11.20	-7	2,116	-0.33%
2020/12/14	0	0.00	1.2	11.65	11.65	-1.2	2,065	-0.06%
2020/12/11	10	11.70	35	11.63	11.40	-25	2,005	-1.25%
2020/12/10	24	11.84	24	12.09	12.00	0	1,874	0.00%
2020/12/09	3	11.50	0	0.00	11.85	3	1,612	0.19%
2020/12/08	25	10.10	11	10.53	10.80	14	1,382	1.01%
2020/12/04	0	0.00	16	9.99	9.98	-16	1,260	-1.27%
2020/12/03	0	0.00	40	10.01	9.95	-40	1,269	-3.15%
2020/12/02	3	10.20	6	10.25	10.20	-3	1,232	-0.24%
2020/11/30	10	9.79	14	9.70	9.83	-4	1,095	-0.37%
2020/11/27	1	9.62	0	0.00	9.64	1	1,048	0.10%
2020/11/26	10	9.49	0	0.00	9.49	10	1,008	0.99%
2020/11/24	29	9.48	0	0.00	9.44	29	1,004	2.89%
2020/11/23	18	9.52	0	0.00	9.50	18	992	1.81%
2020/11/20	5	9.43	0	0.00	9.43	5	961	0.52%
2020/11/19	5	9.39	0	0.00	9.40	5	946	0.53%
2020/11/16	1	9.15	0	0.00	9.12	1	922	0.11%
2020/11/12	0	0.00	11	9.07	9.06	-11	962	-1.14%
2020/11/11	0	0.00	15	8.96	8.96	-15	997	-1.50%
2020/11/09	10.2	8.99	0	0.00	8.99	10.2	1,005	1.01%
2020/10/28	1	8.96	3	8.97	8.95	-2	1,073	-0.19%
2020/10/23	5	9.21	0	0.00	9.15	5	1,137	0.44%
2020/10/12	5	8.90	0	0.00	8.78	5	1,098	0.45%
2020/10/06	10	9.00	0	0.00	9.01	10	1,116	0.90%
2020/09/22	3	9.34	0	0.00	9.34	3	1,302	0.23%
2020/09/08	4	9.54	2	9.45	9.43	2	1,351	0.15%
2020/09/02	10	9.34	0	0.00	9.31	10	1,320	0.76%
2020/08/31	0	0.00	10	9.31	9.26	-10	1,402	-0.71%
2020/08/27	14	9.25	0	0.00	9.26	14	1,412	0.99%
2020/08/19	5	9.51	0	0.00	9.44	5	1,387	0.36%
2020/08/18	1	9.80	0	0.00	9.72	1	1,366	0.07%
2020/08/12	2	8.97	5	9.06	8.98	-3	1,282	-0.23%
2020/08/10	5	9.25	0	0.00	9.23	5	1,289	0.39%
2020/08/05	0	0.00	1	9.31	9.30	-1	1,306	-0.08%
2020/08/04	2	9.28	0	0.00	9.29	2	1,313	0.15%
2020/07/30	1	9.79	0	0.00	9.65	1	1,308	0.08%
2020/07/01	0	0.00	10	10.40	10.40	-10	1,421	-0.70%
2020/06/24	0	0.00	0	9.17	9.17	0	1,225	0.00%
2020/06/10	1	9.83	0	0.00	9.81	1	1,337	0.07%
2020/06/03	0	0.00	5	9.61	9.65	-5	1,359	-0.37%
2020/05/27	1	9.64	0	0.00	9.57	1	1,385	0.07%
2020/05/13	0	0.00	1	9.82	9.99	-1	1,359	-0.07%
2020/05/11	3	9.78	0	0.00	9.90	3	1,359	0.22%
2020/04/28	0	0.00	10	9.72	9.72	-10	1,366	-0.73%
2020/04/27	30	9.68	10	9.60	9.68	20	1,420	1.41%
2020/04/24	1	9.51	0	0.00	9.51	1	1,442	0.07%
2020/04/23	3	9.70	0	0.00	9.64	3	1,549	0.19%
2020/04/22	2	9.25	0	0.00	9.75	2	1,576	0.13%
2020/04/20	30	9.88	2	9.83	9.82	28	1,554	1.80%
2020/04/17	20	9.81	11	9.96	9.81	9	1,546	0.58%
2020/04/16	6	9.84	0	0.00	9.86	6	1,494	0.40%
2020/04/15	0	0.00	1	8.40	8.97	-1	1,432	-0.07%
2020/04/10	0	0.00	1	8.18	8.22	-1	1,415	-0.07%
2020/04/06	0	0.00	15	7.53	7.56	-15	1,408	-1.06%
2020/04/01	1	7.29	0	0.00	7.32	1	1,426	0.07%
2020/03/27	0	0.00	2	7.15	7.10	-2	1,424	-0.14%
2020/03/25	0	0.00	1	7.16	7.02	-1	1,413	-0.07%
2020/03/17	1	6.66	0	0.00	6.50	1	1,359	0.07%
2020/03/16	0	0.00	7	7.55	7.16	-7	1,354	-0.52%
2020/03/13	0	0.00	10	7.40	7.55	-10	1,343	-0.74%
2020/03/12	0	0.00	3	8.12	8.12	-3	1,300	-0.23%
2020/03/10	0	0.00	5	8.82	9.11	-5	1,275	-0.39%
2020/03/09	10	9.50	0	0.00	9.30	10	1,259	0.79%
2020/03/05	1	10.10	2	10.10	10.15	-1	1,292	-0.08%
2020/02/24	0	0.00	3	10.65	10.55	-3	1,537	-0.20%
2020/02/21	1	10.80	0	0.00	10.80	1	1,537	0.07%
2020/02/19	1	10.80	0	0.00	10.80	1	1,539	0.06%
2020/02/18	1	10.85	0	0.00	10.85	1	1,534	0.07%
2020/02/17	1	10.85	0	0.00	10.85	1	1,550	0.06%
2020/02/11	1	11.05	0	0.00	11.25	1	1,566	0.06%
2020/01/31	1	11.20	0	0.00	11.25	1	1,657	0.06%
2020/01/30	10	11.30	0	0.00	11.40	10	1,648	0.61%
2020/01/17	10	12.65	0	0.00	12.65	10	1,584	0.63%
2020/01/13	0	0.00	7	12.25	12.30	-7	1,455	-0.48%
2020/01/03	1	12.15	0	0.00	12.05	1	1,682	0.06%
2019/12/20	2	12.10	0	0.00	12.05	2	1,684	0.12%
2019/12/18	2	12.25	0	0.00	12.25	2	1,676	0.12%
2019/12/13	1	12.05	0	0.00	12.00	1	1,666	0.06%
2019/12/11	1	12.15	0	0.00	12.15	1	1,650	0.06%
2019/12/03	11	12.71	0	0.00	12.65	11	1,645	0.67%
2019/11/28	0	0.00	1	12.70	12.60	-1	1,649	-0.06%
2019/11/22	1	11.95	0	0.00	11.90	1	1,376	0.07%
2019/11/21	0	0.00	2	12.00	12.05	-2	1,378	-0.15%
2019/11/18	2	11.88	0	0.00	11.95	2	1,373	0.15%
2019/11/07	0	0.00	5	12.49	12.45	-5	1,342	-0.37%
2019/11/06	5	12.95	1	12.75	13.00	4	1,290	0.31%
2019/11/04	1	11.90	0	0.00	11.95	1	1,168	0.09%
2019/10/09	0	0.00	15	12.60	12.80	-15	1,682	-0.89%
2019/10/03	1	11.55	0	0.00	11.65	1	1,535	0.07%
2019/10/02	2	11.63	0	0.00	11.65	2	1,537	0.13%
2019/10/01	2	11.70	0	0.00	11.70	2	1,554	0.13%
2019/09/27	0	0.00	4	11.65	11.70	-4	1,554	-0.26%
2019/09/12	0	0.00	2	12.55	12.45	-2	1,566	-0.13%
2019/09/05	0	0.00	3	12.45	12.50	-3	1,568	-0.19%
2019/09/02	2	11.98	0	0.00	12.15	2	1,503	0.13%
2019/08/27	0	0.00	10	11.79	11.65	-10	1,534	-0.65%
2019/08/22	1	12.00	0	0.00	12.00	1	1,677	0.06%
2019/08/19	0	0.00	1	12.10	12.20	-1	1,682	-0.06%
2019/08/02	0	0.00	3	12.45	12.15	-3	1,649	-0.18%
2019/07/24	9	13.52	2	13.60	13.60	7	1,482	0.47%
2019/07/23	2	12.60	2	13.10	13.20	0	1,278	0.00%
2019/06/28	10	11.90	0	0.00	11.90	10	1,322	0.76%
2019/06/19	0	0.00	10	11.90	11.85	-10	1,656	-0.60%
2019/05/31	0	0.00	36	12.40	12.50	-36	2,381	-1.51%
2019/05/30	0	0.00	4	11.80	11.80	-4	2,339	-0.17%
2019/05/29	0	0.00	2	11.85	12.10	-2	2,382	-0.08%
2019/05/23	0	0.00	2	10.95	10.95	-2	2,539	-0.08%
2019/05/15	0	0.00	1	11.50	11.45	-1	4,335	-0.02%
2019/05/14	0	0.00	12	11.30	11.40	-12	4,398	-0.27%
2019/04/24	0	0.00	42	12.60	12.50	-42	4,648	-0.90%
2019/04/22	0	0.00	3	13.15	12.90	-3	4,647	-0.06%
2019/04/18	2	12.95	0	0.00	12.90	2	4,800	0.04%
2019/04/15	0	0.00	5	13.36	13.40	-5	4,931	-0.10%
2019/04/12	3	13.02	1	13.00	13.00	2	4,927	0.04%
2019/04/11	4	13.14	48	13.12	13.15	-44	4,925	-0.89%
2019/04/09	20	13.66	15	13.63	13.60	5	4,917	0.10%
2019/04/08	3	13.50	0	0.00	13.55	3	4,869	0.06%
2019/04/03	0	0.00	2	13.35	13.35	-2	4,850	-0.04%
2019/04/02	3	13.38	0	0.00	13.35	3	4,895	0.06%
2019/04/01	10	13.57	2	13.65	13.55	8	4,882	0.16%
2019/03/29	13	13.18	0	0.00	13.30	13	4,821	0.27%
2019/03/27	1	13.30	4	13.40	13.40	-3	4,819	-0.06%
2019/03/26	29	13.50	6	13.42	13.45	23	4,811	0.48%
2019/03/25	7	13.15	0	0.00	13.05	7	4,727	0.15%
2019/03/22	3	13.75	0	0.00	13.70	3	4,668	0.06%
2019/03/21	0	0.00	5	13.95	13.85	-5	4,603	-0.11%
2019/03/20	0	0.00	1	14.00	13.90	-1	4,620	-0.02%
2019/03/18	1	13.65	0	0.00	13.65	1	4,521	0.02%
2019/03/15	5	13.70	1	13.90	13.75	4	4,508	0.09%
2019/03/14	1	13.40	1	13.55	13.55	0	4,478	0.00%
2019/03/13	4	13.65	12	13.68	13.55	-8	4,484	-0.18%
2019/03/12	0	0.00	3	13.83	13.85	-3	4,278	-0.07%
2019/03/11	3	13.48	10	13.65	13.50	-7	4,215	-0.17%
2019/03/08	15	13.35	0	0.00	13.35	15	4,270	0.35%
2019/03/07	0	0.00	23	13.40	13.35	-23	4,495	-0.51%
2019/03/06	0	0.00	2	13.65	13.50	-2	4,560	-0.04%
2019/03/05	1	13.60	2	13.70	13.60	-1	4,592	-0.02%
2019/03/04	2	13.70	2	13.90	13.75	0	4,615	0.00%
2019/02/27	4	13.43	0	0.00	13.40	4	4,559	0.09%
2019/02/26	1	13.60	1	13.90	13.60	0	4,549	0.00%
2019/02/25	2	13.80	0	0.00	13.75	2	4,624	0.04%
2019/02/22	2	13.90	1	13.90	13.90	1	4,631	0.02%
2019/02/21	23	14.29	35	14.31	14.20	-12	4,791	-0.25%
2019/02/20	0	0.00	1	13.70	13.80	-1	4,419	-0.02%
2019/02/19	2	13.43	20	13.61	13.40	-18	4,383	-0.41%
2019/02/18	2	13.40	11	13.34	13.30	-9	4,282	-0.21%
2019/02/15	26	13.51	13	13.51	13.50	13	4,257	0.31%
2019/02/14	9	12.96	26	13.18	13.30	-17	3,899	-0.44%
2019/01/11	0	0.00	2	11.85	11.85	-2	3,767	-0.05%
2019/01/09	5	11.91	2	12.10	12.10	3	3,700	0.08%
2019/01/03	2	11.40	0	0.00	11.30	2	3,719	0.05%
2018/12/28	4	11.15	0	0.00	11.20	4	3,732	0.11%
2018/12/26	0	0.00	1	11.00	10.95	-1	3,822	-0.03%
2018/12/06	2	11.70	4	11.60	11.45	-2	5,373	-0.04%
2018/12/03	0	0.00	6	12.43	12.45	-6	5,681	-0.11%
2018/11/30	6	12.22	1	12.20	12.10	5	5,737	0.09%
2018/11/27	2	11.83	0	0.00	11.85	2	5,488	0.04%
2018/11/23	0	0.00	20	11.50	11.60	-20	5,515	-0.36%
2018/11/22	1	12.35	1	11.95	11.70	0	5,509	0.00%
2018/11/20	21	12.11	17	12.11	12.15	4	5,402	0.07%
2018/11/19	0	0.00	1	11.50	11.60	-1	5,232	-0.02%
2018/11/16	0	0.00	6	11.43	11.25	-6	5,282	-0.11%
2018/11/14	15	11.03	12	10.89	11.00	3	5,706	0.05%
2018/11/13	2	10.75	0	0.00	10.75	2	5,712	0.04%
2018/11/07	15	11.10	0	0.00	11.10	15	6,825	0.22%
2018/11/06	0	0.00	5	11.07	11.00	-5	7,162	-0.07%
2018/11/02	2	10.70	2	10.53	10.60	0	7,525	0.00%
2018/11/01	0	0.00	2	10.15	10.25	-2	7,496	-0.03%
2018/10/31	3	9.96	0	0.00	10.20	3	7,509	0.04%
2018/10/29	4	9.46	57	9.46	9.45	-53	7,531	-0.70%
2018/10/26	5	9.68	49	9.60	9.60	-44	7,602	-0.58%
2018/10/25	3	10.12	5	10.40	9.95	-2	7,731	-0.03%
2018/10/24	0	0.00	7	11.16	11.05	-7	7,651	-0.09%
2018/10/23	5	11.35	0	0.00	11.05	5	7,627	0.07%
2018/10/19	0	0.00	6	11.15	11.15	-6	7,666	-0.08%
2018/10/18	5	11.30	6	11.27	11.20	-1	7,659	-0.01%
2018/10/17	0	0.00	1	11.50	11.10	-1	7,625	-0.01%
2018/10/16	5	11.38	0	0.00	11.20	5	7,669	0.07%
2018/10/12	6	11.35	13	11.34	11.40	-7	7,700	-0.09%
2018/10/11	6	11.58	11	11.61	11.55	-5	7,646	-0.07%
2018/10/09	5	13.20	0	0.00	12.80	5	7,611	0.07%
2018/10/05	11	13.34	0	0.00	12.85	11	7,612	0.14%
2018/10/04	1	14.00	2	13.95	13.75	-1	7,692	-0.01%
2018/10/02	9	14.64	20	14.80	14.40	-11	7,712	-0.14%
2018/10/01	36	14.52	1	14.50	14.60	35	7,767	0.45%
2018/09/28	14	14.68	10	14.58	14.75	4	7,659	0.05%
2018/09/26	22	13.85	1	13.85	13.85	21	7,241	0.29%
2018/09/25	0	0.00	15	13.73	13.65	-15	7,153	-0.21%
2018/09/21	60	13.25	27	13.25	13.25	33	7,089	0.47%
2018/09/20	1	13.35	1	13.10	13.15	0	7,071	0.00%
2018/09/19	1	13.50	15	13.40	13.40	-14	7,074	-0.20%
2018/09/17	2	13.68	2	13.65	13.65	0	7,134	0.00%
2018/09/14	13	13.79	5	13.85	13.85	8	7,143	0.11%
2018/09/13	0	0.00	13	13.66	13.85	-13	7,001	-0.19%
2018/09/11	65	12.31	0	0.00	12.50	65	7,002	0.93%
2018/09/10	7	12.85	0	0.00	12.00	7	7,069	0.10%
2018/09/07	6	13.84	1	13.80	13.30	5	7,256	0.07%
2018/09/06	40	14.50	34	14.35	14.20	6	7,189	0.08%
2018/09/05	0	0.00	5	15.16	15.00	-5	7,131	-0.07%
2018/09/04	0	0.00	17	14.99	15.00	-17	7,254	-0.23%
2018/08/31	11	15.24	6	15.35	15.35	5	8,133	0.06%
2018/08/30	2	15.25	20	15.33	15.25	-18	8,257	-0.22%
2018/08/29	0	0.00	20	15.25	15.30	-20	8,471	-0.24%
2018/08/23	26	15.32	3	15.32	15.25	23	8,753	0.26%
2018/08/22	1	15.50	0	0.00	15.60	1	8,874	0.01%
2018/08/21	13	15.69	5	15.86	15.95	8	8,914	0.09%
2018/08/20	1	15.05	0	0.00	15.20	1	8,707	0.01%
2018/08/17	20	15.38	5	15.59	15.30	15	9,062	0.17%
2018/08/16	14	15.62	6	15.50	15.80	8	9,272	0.09%
2018/08/15	1	15.50	1	15.45	15.30	0	8,860	0.00%
2018/08/14	27	15.59	2	15.30	15.65	25	9,143	0.27%
2018/08/13	25	15.10	1	15.00	15.50	24	9,031	0.27%
2018/08/10	0	0.00	3	15.20	15.25	-3	8,692	-0.03%
2018/08/07	0	0.00	5	14.60	14.60	-5	8,412	-0.06%
2018/08/06	11	14.40	0	0.00	14.40	11	8,487	0.13%
2018/08/02	2	14.65	1	14.75	14.65	1	8,586	0.01%
2018/08/01	1	15.05	0	0.00	15.10	1	8,814	0.01%
2018/07/30	2	14.35	0	0.00	14.40	2	8,857	0.02%
2018/07/25	0	0.00	5	14.50	14.50	-5	9,023	-0.06%
2018/07/24	6	14.43	0	0.00	14.55	6	9,186	0.07%
2018/07/19	5	14.55	0	0.00	14.65	5	9,266	0.05%
2018/07/13	10	14.80	0	0.00	14.80	10	9,523	0.10%
2018/07/12	20	14.55	0	0.00	14.55	20	9,516	0.21%
2018/07/11	5	14.35	0	0.00	14.35	5	9,419	0.05%
2018/07/10	1	13.80	0	0.00	14.50	1	9,463	0.01%
2018/07/09	1	14.15	0	0.00	14.00	1	9,512	0.01%
2018/07/06	17	15.27	10	15.20	15.35	7	10,175	0.07%
2018/07/03	1	16.00	2	16.20	16.05	-1	10,391	-0.01%
2018/07/02	1	16.95	0	0.00	16.65	1	10,387	0.01%
2018/06/27	1	16.70	4	16.69	16.50	-3	10,866	-0.03%
2018/06/26	31	16.70	0	0.00	16.60	31	10,954	0.28%
2018/06/25	0	0.00	2	17.20	17.05	-2	10,964	-0.02%
2018/06/20	5	17.75	2	18.50	17.80	3	11,059	0.03%
2018/06/19	0	0.00	5	18.60	18.35	-5	11,059	-0.05%
2018/06/15	5	18.45	0	0.00	18.70	5	11,049	0.05%
2018/06/12	6	18.46	1	18.60	18.25	5	10,901	0.05%
2018/06/11	10	19.36	6	19.50	18.95	4	11,008	0.04%
2018/06/08	0	0.00	101	18.99	19.10	-101	10,514	-0.96%	大賣/鉅額交易
2018/06/06	1	18.45	0	0.00	18.20	1	10,180	0.01%
2018/06/05	27	17.97	2	18.00	17.85	25	10,018	0.25%
2018/06/04	0	0.00	1	18.00	17.90	-1	10,002	-0.01%
2018/06/01	1	17.90	5	17.96	17.85	-4	10,038	-0.04%
2018/05/31	0	0.00	1	17.60	17.50	-1	10,315	-0.01%
2018/05/30	24	17.84	17	17.67	17.60	7	10,292	0.07%
2018/05/29	3	18.12	2	18.10	17.85	1	10,147	0.01%
2018/05/28	4	17.96	23	18.22	18.00	-19	10,069	-0.19%
2018/05/25	3	18.62	0	0.00	18.10	3	10,085	0.03%
2018/05/24	5	17.89	8	17.95	17.75	-3	9,745	-0.03%
2018/05/23	2	17.60	10	17.68	17.30	-8	9,606	-0.08%
2018/05/22	7	16.49	21	17.65	17.80	-14	9,825	-0.14%
2018/05/17	0	0.00	8	15.95	15.95	-8	9,733	-0.08%
2018/05/16	1	16.00	0	0.00	15.85	1	9,950	0.01%
2018/05/14	0	0.00	10	16.55	16.55	-10	10,497	-0.10%
2018/05/08	17	16.27	8	16.36	16.35	9	10,992	0.08%
2018/05/03	1	16.25	0	0.00	15.90	1	12,251	0.01%
2018/04/27	13	15.60	23	15.49	15.60	-10	12,556	-0.08%
2018/04/26	15	15.43	0	0.00	15.30	15	12,713	0.12%
2018/04/25	0	0.00	1	15.60	16.30	-1	12,815	-0.01%
2018/04/24	13	15.98	0	0.00	15.85	13	13,156	0.10%
2018/04/23	1	17.00	1	17.35	16.90	0	14,917	0.00%
2018/04/20	21	17.81	1	17.55	17.55	20	15,679	0.13%
2018/04/18	0	18.90	1	17.75	17.75	-1	15,798	-0.01%
2018/04/17	0	0.00	10	18.35	17.55	-10	16,022	-0.06%
2018/04/16	1	18.20	1	18.40	18.30	0	16,093	0.00%
2018/04/13	1	18.35	5	18.36	18.15	-4	16,227	-0.02%
2018/04/12	23	19.12	10	18.87	18.50	13	16,365	0.08%
2018/04/11	0	0.00	8	18.38	18.60	-8	15,701	-0.05%
2018/04/10	2	16.88	2	17.05	16.95	0	15,752	0.00%
2018/04/09	1	16.65	0	0.00	16.55	1	15,993	0.01%
2018/04/03	2	16.65	3	16.68	17.00	-1	16,127	-0.01%
2018/04/02	30	16.90	1	17.10	16.80	29	16,570	0.18%
2018/03/31	2	16.70	2	16.60	16.55	0	17,177	0.00%
2018/03/30	6	17.37	17	17.32	17.10	-11	17,208	-0.06%
2018/03/28	1	18.20	1	18.35	18.10	0	17,640	0.00%
2018/03/26	0	0.00	5	17.92	18.15	-5	18,534	-0.03%
2018/03/23	23	17.53	3	17.60	17.60	20	19,248	0.10%
2018/03/22	2	18.50	1	18.55	18.15	1	20,224	0.00%
2018/03/21	1	19.30	2	19.20	18.95	-1	21,539	0.00%
2018/03/20	5	19.13	5	18.90	18.90	0	22,813	0.00%
2018/03/19	0	0.00	1	18.95	18.95	-1	22,827	0.00%
2018/03/16	1	19.50	2	19.60	19.25	-1	22,807	0.00%
2018/03/15	7	19.14	3	19.40	19.30	4	22,687	0.02%
2018/03/13	6	19.01	5	19.10	19.05	1	22,560	0.00%
2018/03/09	1	18.95	0	0.00	19.00	1	22,794	0.00%
2018/03/08	2	19.30	2	19.05	19.05	0	22,885	0.00%
2018/03/07	2	19.50	0	0.00	18.85	2	23,098	0.01%
2018/03/06	10	19.69	2	19.98	19.50	8	23,089	0.03%
2018/03/05	3	19.17	0	0.00	19.00	3	24,155	0.01%
2018/03/02	1	19.25	10	19.25	19.05	-9	26,818	-0.03%
2018/03/01	1	19.20	0	0.00	19.20	1	28,230	0.00%
2018/02/27	5	19.29	3	19.58	19.20	2	28,890	0.01%
2018/02/26	0	0.00	1	19.45	18.95	-1	30,922	0.00%
2018/02/23	0	0.00	4	19.54	19.25	-4	32,310	-0.01%
2018/02/22	12	18.96	2	19.20	19.35	10	32,584	0.03%
2018/02/21	26	18.12	0	0.00	18.45	26	32,760	0.08%
2018/02/12	1	17.60	3	17.67	17.45	-2	32,731	-0.01%
2018/02/09	25	16.74	10	16.72	17.25	15	32,766	0.05%
2018/02/08	11	17.67	12	18.50	17.75	-1	32,672	0.00%
2018/02/07	20	19.13	20	19.00	18.90	0	32,557	0.00%
2018/02/06	53	19.56	4	19.18	18.85	49	32,463	0.15%
2018/02/05	8	20.63	11	20.63	20.90	-3	32,221	-0.01%
2018/02/02	2	21.75	2	21.85	21.50	0	32,371	0.00%
2018/02/01	10	22.08	2	22.25	21.40	8	32,749	0.02%
2018/01/31	7	21.55	2	22.23	21.65	5	34,120	0.01%
2018/01/30	7	22.00	45	22.11	21.60	-38	36,388	-0.10%
2018/01/29	3	20.80	24	21.03	21.20	-21	37,916	-0.06%
2018/01/26	0	0.00	18.3	20.50	20.35	-18.3	37,889	-0.05%
2018/01/25	1	20.90	2	20.80	20.30	-1	39,433	0.00%
2018/01/24	5	20.89	7	20.86	20.90	-2	39,723	-0.01%
2018/01/23	14	20.70	22	21.47	20.65	-8	39,770	-0.02%
2018/01/22	2	20.68	7	20.64	20.50	-5	39,783	-0.01%
2018/01/19	6	21.06	11	21.05	21.00	-5	40,304	-0.01%
2018/01/18	31	21.35	6	21.34	20.90	25	40,401	0.06%
2018/01/17	58	22.17	1,151	22.60	21.85	-1,093	40,078	-2.73%	大賣/鉅額交易
2018/01/16	1,102	21.40	42	20.74	21.85	1,060	38,351	2.76%	大買/鉅額交易
2018/01/15	3	19.95	19	20.08	19.90	-16	37,552	-0.04%
2018/01/12	23	20.02	12	20.25	19.90	11	37,450	0.03%
2018/01/11	22	19.92	12	19.92	19.90	10	37,492	0.03%
2018/01/09	15	19.58	0	0.00	19.55	15	37,265	0.04%
2018/01/08	36	20.31	25	20.28	19.95	11	37,090	0.03%
2018/01/05	7	20.91	13	20.94	20.75	-6	36,890	-0.02%
2018/01/04	5	21.15	17	20.81	20.90	-12	36,732	-0.03%
2018/01/03	11	20.96	7	21.04	20.85	4	36,515	0.01%
2018/01/02	12	20.03	12	20.39	20.35	0	36,121	0.00%