輔信 (2405)-凱基-鳳山券商分點個股進出

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
20.45
漲跌
▲0.35
漲幅
+1.74%
成交量
4,333張
產業
上市電腦週邊類股
266人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/06/25	11	20.30	4	20.11	20.45	7	10,000	0.07%
2024/06/24	0	0.00	1	20.15	20.10	-1	10,233	-0.01%
2024/06/21	6	20.82	0	0.00	20.75	6	10,270	0.06%
2024/06/20	0	0.00	2	20.45	20.45	-2	10,157	-0.02%
2024/06/18	3	20.95	0	0.00	20.90	3	10,967	0.03%
2024/06/17	0	0.00	11	20.54	20.60	-11	11,396	-0.10%
2024/06/14	2	20.50	6	20.40	20.70	-4	11,414	-0.04%
2024/06/13	2	20.15	4	20.13	20.05	-2	11,383	-0.02%
2024/06/11	0	0.00	1	19.95	19.95	-1	11,416	-0.01%
2024/06/07	0	0.00	4	20.66	20.65	-4	11,410	-0.04%
2024/06/05	1	21.45	3	21.28	20.80	-2	11,347	-0.02%
2024/06/04	10.5	21.56	8	21.58	21.25	2.5	11,363	0.02%
2024/06/03	4	21.55	55	21.40	21.55	-51	11,306	-0.45%
2024/05/31	6	21.25	102	21.00	20.85	-96	11,308	-0.85%	大賣/
2024/05/30	325	22.26	169	22.63	21.30	156	11,116	1.40%	大買/大賣/鉅額交易
2024/05/29	1	22.45	6	22.15	23.35	-5	10,260	-0.05%
2024/05/28	49	21.62	45	21.53	21.25	4	9,786	0.04%
2024/05/27	12	21.25	9	21.62	21.05	3	9,638	0.03%
2024/05/24	5	19.95	0	0.00	20.35	5	9,374	0.05%
2024/05/23	0	0.00	4	19.91	19.90	-4	9,941	-0.04%
2024/05/22	5	20.31	8	20.08	20.15	-3	10,407	-0.03%
2024/05/20	1	19.05	6	18.92	18.90	-5	10,246	-0.05%
2024/05/16	1	19.25	0	0.00	19.05	1	11,528	0.01%
2024/05/15	14	19.53	11	19.49	19.65	3	11,754	0.03%
2024/05/14	13	19.27	11	19.03	19.45	2	11,389	0.02%
2024/05/13	1	17.70	0	0.00	17.70	1	10,975	0.01%
2024/05/06	1	17.90	4	17.90	17.70	-3	10,960	-0.03%
2024/05/03	0	0.00	3	17.80	17.80	-3	10,985	-0.03%
2024/05/02	1	17.85	0	0.00	17.95	1	11,032	0.01%
2024/04/29	0	0.00	3	18.17	18.05	-3	11,138	-0.03%
2024/04/18	3	18.85	2	19.05	18.65	1	12,085	0.01%
2024/04/16	3	18.05	0	0.00	18.10	3	12,067	0.02%
2024/04/12	0	0.00	13	19.92	19.95	-13	11,939	-0.11%
2024/04/11	2	19.58	2	19.50	19.50	0	11,835	0.00%
2024/04/10	2	19.48	4	19.73	19.60	-2	11,896	-0.02%
2024/04/08	8	19.34	0	0.00	19.10	8	12,006	0.07%
2024/04/03	0	0.00	4	18.90	18.85	-4	11,959	-0.03%
2024/04/02	0	0.00	4	19.20	19.15	-4	12,401	-0.03%
2024/04/01	1	19.30	0	0.00	19.25	1	13,872	0.01%
2024/03/29	1	19.10	1	19.10	19.10	0	15,061	0.00%
2024/03/28	0	0.00	5	19.30	19.20	-5	15,340	-0.03%
2024/03/27	5	19.60	0	0.00	19.35	5	15,290	0.03%
2024/03/26	50	19.00	0	0.00	18.70	50	15,017	0.33%
2024/03/25	1.1	19.20	3	19.10	19.20	-1.9	14,966	-0.01%
2024/03/22	5	19.05	0	0.00	19.00	5	14,960	0.03%
2024/03/21	17	20.19	8	20.11	19.40	9	14,837	0.06%
2024/03/20	42	19.76	65	20.15	20.40	-23	14,056	-0.16%
2024/03/19	0	0.00	5	18.95	18.55	-5	13,657	-0.04%
2024/03/18	8	18.62	0	0.00	18.80	8	13,687	0.06%
2024/03/12	7	19.13	0	0.00	19.05	7	14,044	0.05%
2024/03/11	5	18.95	5	19.05	18.85	0	14,037	0.00%
2024/03/08	0	0.00	13	18.80	18.50	-13	14,043	-0.09%
2024/03/07	4	19.25	11	19.07	19.05	-7	14,091	-0.05%
2024/03/06	6	20.02	12	19.77	19.90	-6	14,414	-0.04%
2024/03/05	4	19.64	0	0.00	19.85	4	14,325	0.03%
2024/03/04	12	20.42	13	20.10	20.15	-1	14,294	-0.01%
2024/03/01	11	20.24	1	20.05	20.05	10	14,364	0.07%
2024/02/29	2	20.95	7	20.74	20.45	-5	14,458	-0.03%
2024/02/27	4	20.45	15	21.12	20.50	-11	14,422	-0.08%
2024/02/26	19	21.18	28	21.21	21.10	-9	14,292	-0.06%
2024/02/23	14	20.67	7	20.63	20.55	7	14,304	0.05%
2024/02/22	11	19.54	16	19.36	19.30	-5	14,664	-0.03%
2024/02/21	5	19.00	2	18.80	19.15	3	14,812	0.02%
2024/02/20	4	19.91	25	19.60	18.80	-21	14,974	-0.14%
2024/02/19	10	19.53	7	19.36	19.10	3	13,972	0.02%
2024/02/16	1	19.20	11	18.90	18.80	-10	13,595	-0.07%
2024/02/15	5.5	17.93	12	18.03	18.15	-6.5	13,208	-0.05%
2024/02/05	14	17.02	0	0.00	16.90	14	12,984	0.11%
2024/02/01	1	17.10	0	0.00	17.10	1	13,003	0.01%
2024/01/31	0	0.00	45	17.15	17.10	-45	13,022	-0.35%
2024/01/30	45	17.50	0	0.00	17.35	45	13,018	0.35%
2024/01/29	0	0.00	4	17.40	17.50	-4	13,036	-0.03%
2024/01/26	3	17.78	0	0.00	17.45	3	13,029	0.02%
2024/01/25	4	17.55	15	17.50	17.55	-11	13,033	-0.08%
2024/01/24	15	17.87	0	0.00	17.80	15	13,078	0.11%
2024/01/23	0	0.00	33	17.90	17.90	-33	13,110	-0.25%
2024/01/22	5	17.50	7	17.83	17.80	-2	13,204	-0.02%
2024/01/19	2	17.30	0	0.00	17.30	2	13,170	0.02%
2024/01/18	4	17.55	3	18.05	17.40	1	13,357	0.01%
2024/01/17	3	17.47	2	17.53	17.45	1	13,803	0.01%
2024/01/16	11	18.29	21	17.88	17.85	-10	14,075	-0.07%
2024/01/15	26	17.83	11	17.75	17.95	15	13,580	0.11%
2024/01/12	10	17.25	0	0.00	17.15	10	13,488	0.07%
2024/01/11	2	17.60	2	17.55	17.55	0	13,436	0.00%
2024/01/10	0	0.00	1	17.60	17.50	-1	13,440	-0.01%
2024/01/09	0.2	17.40	0	0.00	17.35	0.2	13,398	0.00%
2024/01/08	2.3	18.15	2	17.80	17.80	0.3	13,353	0.00%
2024/01/05	4	17.95	3	17.85	17.85	1	13,374	0.01%
2024/01/04	1	17.90	1	17.80	17.75	0	13,373	0.00%
2024/01/03	10	18.32	10	18.20	18.20	0	13,360	0.00%
2024/01/02	5	18.30	0	0.00	18.05	5	13,194	0.04%
2023/12/29	8	18.30	5	18.15	18.15	3	13,213	0.02%
2023/12/28	96	18.95	108	18.30	18.30	-12	13,146	-0.09%	大賣/
2023/12/27	132	19.51	24	19.32	19.05	108	12,781	0.84%	大買/鉅額交易
2023/12/26	13	18.95	35.5	19.04	19.15	-22.5	11,542	-0.19%
2023/12/25	16	17.76	5	17.46	17.65	11	10,445	0.11%
2023/12/22	0	0.00	2	16.60	16.55	-2	10,218	-0.02%
2023/12/21	1	16.50	1	16.65	16.50	0	10,286	0.00%
2023/12/20	1	16.75	0	0.00	16.70	1	10,333	0.01%
2023/12/18	1	16.80	0	0.00	16.80	1	10,380	0.01%
2023/12/15	1	17.10	0.5	16.95	16.90	0.5	10,494	0.00%
2023/12/14	2	17.30	0	0.00	17.10	2	10,539	0.02%
2023/12/13	0	0.00	7	17.96	17.65	-7	10,516	-0.07%
2023/12/12	2	17.68	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	6	17.84	4	17.86	17.80	2	11,010	0.02%
2023/12/07	3	17.27	1	17.10	17.15	2	11,079	0.02%
2023/12/06	0	0.00	1	16.95	16.90	-1	11,840	-0.01%
2023/12/05	2	17.05	1	16.95	16.90	1	12,148	0.01%
2023/12/04	2	17.40	0	0.00	17.20	2	12,084	0.02%
2023/12/01	20	17.98	1	18.00	17.95	19	11,897	0.16%
2023/11/29	7	17.44	6	17.59	17.60	1	11,334	0.01%
2023/11/28	6	17.30	7	17.24	17.25	-1	11,194	-0.01%
2023/11/27	6	17.54	25	17.61	17.30	-19	11,000	-0.17%
2023/11/24	1	17.55	0	0.00	17.50	1	10,764	0.01%
2023/11/22	15	17.99	43	18.33	17.90	-28	10,301	-0.27%
2023/11/21	42	18.29	17	18.14	18.05	25	9,476	0.26%
2023/11/20	1	17.25	0	0.00	16.90	1	8,487	0.01%
2023/11/17	59	15.61	73	16.36	16.55	-14	8,165	-0.17%
2023/11/14	0	0.00	2	15.40	15.20	-2	7,864	-0.03%
2023/11/10	2	15.25	0	0.00	15.20	2	7,894	0.03%
2023/11/09	5	15.80	1	15.65	15.65	4	7,868	0.05%
2023/11/08	1	16.15	0	0.00	16.00	1	7,874	0.01%
2023/11/06	1	16.20	0	0.00	16.15	1	7,935	0.01%
2023/11/01	0	0.00	1	15.70	15.55	-1	8,008	-0.01%
2023/10/31	0	0.00	1	16.35	16.25	-1	7,954	-0.01%
2023/10/30	1	16.85	1	16.95	16.50	0	8,010	0.00%
2023/10/27	0	0.00	40	16.29	16.15	-40	7,968	-0.50%
2023/10/26	41	16.86	2	16.25	16.25	39	8,143	0.48%
2023/10/25	3	16.85	8	16.98	16.65	-5	8,187	-0.06%
2023/10/24	1	15.65	12	16.35	16.75	-11	8,231	-0.13%
2023/10/18	0	0.00	2	14.95	14.90	-2	10,122	-0.02%
2023/10/16	2	15.75	0	0.00	15.40	2	11,423	0.02%
2023/10/13	4	15.89	0	0.00	15.75	4	11,534	0.03%
2023/10/11	0	0.00	1	16.10	16.00	-1	11,465	-0.01%
2023/10/06	0	0.00	2	16.45	16.65	-2	11,430	-0.02%
2023/10/04	2	15.85	3	16.35	16.45	-1	11,314	-0.01%
2023/10/02	5	16.70	0	0.00	16.65	5	11,301	0.04%
2023/09/28	3	16.28	13	16.30	16.25	-10	11,102	-0.09%
2023/09/26	5	16.30	6	15.88	15.80	-1	11,060	-0.01%
2023/09/21	1	15.60	3	15.58	15.60	-2	11,061	-0.02%
2023/09/20	5	16.15	6	15.71	15.75	-1	11,230	-0.01%
2023/09/19	0	0.00	9	15.97	16.00	-9	11,290	-0.08%
2023/09/18	13	16.18	10	15.95	15.85	3	11,475	0.03%
2023/09/15	8	16.23	11	16.38	16.25	-3	11,741	-0.03%
2023/09/14	11	15.75	10	15.70	15.70	1	11,824	0.01%
2023/09/13	16	15.70	6	15.80	15.65	10	11,935	0.08%
2023/09/12	2	15.70	3.2	15.84	15.60	-1.2	12,010	-0.01%
2023/09/11	33.2	15.79	36	15.95	16.05	-2.8	11,731	-0.02%
2023/09/08	6	14.81	11	15.14	15.15	-5	11,132	-0.04%
2023/09/05	0	0.00	2	14.05	14.10	-2	10,751	-0.02%
2023/09/04	2	13.75	0	0.00	13.85	2	10,729	0.02%
2023/08/29	1	14.05	0	0.00	14.15	1	10,679	0.01%
2023/08/28	2	14.15	0	0.00	14.20	2	10,651	0.02%
2023/08/24	0	0.00	1	15.20	14.90	-1	10,582	-0.01%
2023/08/23	0	0.00	4	14.73	14.70	-4	10,555	-0.04%
2023/08/22	0	0.00	70	14.64	14.65	-70	10,533	-0.66%
2023/08/21	70	14.98	0	0.00	14.95	70	10,502	0.67%
2023/08/18	0	0.00	7	14.66	14.55	-7	10,477	-0.07%
2023/08/17	4	14.90	0	0.00	14.95	4	10,451	0.04%
2023/08/14	0	0.00	5	14.05	14.20	-5	10,341	-0.05%
2023/08/09	0	0.00	6	15.00	14.90	-6	10,106	-0.06%
2023/08/08	1	15.25	1	15.15	15.20	0	10,048	0.00%
2023/08/07	6	15.21	1	15.40	15.25	5	9,989	0.05%
2023/08/04	1	15.25	0	0.00	15.15	1	9,921	0.01%
2023/08/02	2	15.03	1	15.35	15.05	1	9,869	0.01%
2023/08/01	0	0.00	66	15.70	15.50	-66	9,718	-0.68%
2023/07/31	72	16.07	1	16.50	15.65	71	9,589	0.74%
2023/07/28	10	16.19	5	16.13	16.10	5	9,302	0.05%
2023/07/27	34	17.54	13	17.61	16.95	21	8,969	0.23%
2023/07/26	5	17.34	8.2	17.09	17.10	-3.2	8,348	-0.04%
2023/07/25	3	15.73	105	16.61	16.65	-102	7,099	-1.44%	大賣/鉅額交易
2023/07/24	11	15.60	7	15.31	15.35	4	6,678	0.06%
2023/07/21	29.2	15.51	26	16.03	15.00	3.2	6,374	0.05%
2023/07/20	26	15.97	13	15.85	16.15	13	5,937	0.22%
2023/07/19	17	15.21	72	15.24	15.25	-55	5,092	-1.08%
2023/07/18	3	14.18	2	14.00	13.90	1	4,587	0.02%
2023/07/14	0	13.70	0	0.00	13.65	0	4,502	0.00%
2023/07/13	4	13.65	0	0.00	13.70	4	4,502	0.09%
2023/07/12	0	0.00	3	13.25	13.25	-3	4,435	-0.07%
2023/07/11	1	13.55	0	0.00	13.45	1	4,407	0.02%
2023/07/07	3	14.35	0	0.00	14.30	3	4,315	0.07%
2023/07/06	0	0.00	6	14.70	14.75	-6	4,227	-0.14%
2023/07/05	0	0.00	13	14.95	14.80	-13	4,162	-0.31%
2023/07/03	3	14.95	0	0.00	14.70	3	3,975	0.08%
2023/06/29	1	14.75	0	0.00	14.75	1	3,814	0.03%
2023/06/27	2	14.80	2	14.48	14.85	0	3,509	0.00%
2023/06/26	1	14.75	16	14.35	14.45	-15	3,315	-0.45%
2023/06/21	5	14.99	5	14.99	15.20	0	3,031	0.00%
2023/06/20	15	14.91	15	15.00	15.05	0	2,650	0.00%
2023/06/19	2	14.55	4	14.66	14.55	-2	2,214	-0.09%
2023/06/16	6	13.98	16	14.07	14.25	-10	1,927	-0.52%
2023/06/15	2	13.50	152	13.50	13.55	-150	1,636	-9.17%	大賣/鉅額交易
2023/06/14	33	13.46	6	13.87	13.90	27	1,510	1.79%
2023/06/02	1	12.65	1	12.75	12.80	0	1,453	0.00%
2023/06/01	0	0.00	20	12.65	12.70	-20	1,471	-1.36%
2023/05/23	1	12.35	0	0.00	12.40	1	1,482	0.07%
2023/05/12	0	0.00	2	11.85	12.05	-2	1,809	-0.11%
2023/05/10	1	12.35	0	0.00	12.25	1	1,846	0.05%
2023/05/09	0	0.00	2	12.65	12.35	-2	1,844	-0.11%
2023/05/08	2	12.80	0	0.00	12.70	2	1,842	0.11%
2023/04/27	2	12.45	0	0.00	12.35	2	1,881	0.11%
2023/04/21	0	0.00	3	12.63	12.60	-3	1,912	-0.16%
2023/04/20	0	0.00	3	13.00	12.85	-3	1,883	-0.16%
2023/04/19	13	13.40	7	13.31	13.25	6	1,830	0.33%
2023/04/18	3	13.12	6	13.14	13.00	-3	1,753	-0.17%
2023/04/13	0	0.00	1	12.85	12.85	-1	1,668	-0.06%
2023/04/12	2	12.60	0	0.00	12.75	2	1,621	0.12%
2023/04/11	1	12.40	0	0.00	12.50	1	1,595	0.06%
2023/03/30	1	12.20	0	0.00	12.20	1	1,582	0.06%
2023/03/27	2	12.58	1	12.50	12.45	1	1,613	0.06%
2023/03/24	0	12.50	0	0.00	12.40	0	1,623	0.00%
2023/03/23	2	12.40	0	0.00	12.35	2	1,617	0.12%
2023/03/21	1	12.30	0	0.00	12.30	1	1,624	0.06%
2023/03/13	1	12.20	0	0.00	12.30	1	1,727	0.06%
2023/03/10	0	0.00	9	12.57	12.60	-9	1,744	-0.52%
2023/03/09	0	0.00	4	13.00	12.85	-4	1,781	-0.22%
2023/03/08	1	12.90	9	12.91	13.05	-8	1,785	-0.45%
2023/03/07	21	13.21	2	13.25	13.15	19	1,768	1.07%
2023/03/06	0	0.00	11	12.81	12.90	-11	1,623	-0.68%
2023/03/03	20	12.65	0	0.00	12.65	20	1,605	1.25%
2023/03/02	1	12.50	2	12.50	12.45	-1	1,605	-0.06%
2023/02/23	2	12.75	0	0.00	12.75	2	1,623	0.12%
2023/02/20	6	12.82	0	0.00	12.80	6	1,653	0.36%
2023/02/14	3	13.15	1	12.80	12.80	2	1,711	0.12%
2023/02/13	2	13.00	1	13.00	12.90	1	1,659	0.06%
2023/02/10	4	12.73	14	12.68	12.70	-10	1,692	-0.59%
2023/02/06	0	0.00	1	12.40	12.30	-1	1,846	-0.05%
2023/01/11	0	12.00	0	0.00	11.80	0	1,833	0.00%
2023/01/09	2	11.80	0	0.00	11.80	2	1,866	0.11%
2023/01/05	2	11.85	0	0.00	11.75	2	1,936	0.10%
2022/12/15	2	12.73	0	0.00	12.65	2	2,669	0.07%
2022/12/07	0	0.00	1	12.55	12.60	-1	2,876	-0.03%
2022/11/30	1	13.05	3	12.95	13.10	-2	3,168	-0.06%
2022/11/29	0	0.00	154	12.95	12.85	-154	3,302	-4.66%	大賣/鉅額交易
2022/11/28	3	12.57	0	0.00	12.90	3	3,896	0.08%
2022/11/18	6	12.98	1	12.85	12.80	5	6,254	0.08%
2022/11/17	1	12.85	0	0.00	12.85	1	6,705	0.01%
2022/11/14	0	0.00	6	12.80	12.95	-6	6,935	-0.09%
2022/11/09	0	0.00	13	12.87	12.85	-13	7,213	-0.18%
2022/11/08	20	12.88	1	12.95	13.00	19	7,223	0.26%
2022/11/07	1	12.45	1	12.45	12.40	0	7,105	0.00%
2022/11/04	2	12.10	2	12.13	12.10	0	6,951	0.00%
2022/11/02	3	11.73	1	11.80	11.75	2	7,026	0.03%
2022/11/01	4	11.63	0	0.00	11.65	4	7,118	0.06%
2022/10/31	2	11.35	0	0.00	11.35	2	7,177	0.03%
2022/10/27	0	0.00	3	11.40	11.50	-3	7,263	-0.04%
2022/10/18	2	11.95	0	0.00	11.95	2	7,725	0.03%
2022/10/07	2	12.90	2	12.90	12.95	0	7,911	0.00%
2022/10/05	1	12.95	1	12.55	12.55	0	7,925	0.00%
2022/09/26	0	0.00	1	13.15	12.65	-1	7,826	-0.01%
2022/09/23	1	14.05	0	0.00	13.40	1	7,802	0.01%
2022/09/22	0	0.00	5	13.95	13.95	-5	7,778	-0.06%
2022/09/21	5	13.95	0	0.00	13.80	5	7,875	0.06%
2022/09/20	3	14.07	6	14.15	14.10	-3	7,935	-0.04%
2022/09/19	0	0.00	35	13.75	13.80	-35	7,961	-0.44%
2022/09/16	5	13.95	0	0.00	13.90	5	7,956	0.06%
2022/09/15	11	14.51	6	14.35	14.30	5	7,954	0.06%
2022/09/12	0	0.00	30	14.55	14.55	-30	7,918	-0.38%
2022/09/08	1	15.00	0	0.00	15.00	1	7,853	0.01%
2022/09/07	20	14.50	0	0.00	14.80	20	7,843	0.25%
2022/09/06	37	15.11	24	14.88	14.60	13	7,763	0.17%
2022/09/05	2	15.90	1	15.60	15.30	1	7,670	0.01%
2022/09/02	16	16.05	45	16.33	15.85	-29	7,605	-0.38%
2022/09/01	19	16.04	13	15.69	15.50	6	7,048	0.09%
2022/08/31	27	15.81	24	15.91	15.90	3	6,894	0.04%
2022/08/30	40	15.32	53	15.97	16.10	-13	6,706	-0.19%
2022/08/29	47	14.62	5	14.80	14.65	42	6,612	0.64%
2022/08/26	33	15.78	6	15.96	15.40	27	6,490	0.42%
2022/08/25	148	16.05	168	16.13	15.70	-20	6,247	-0.32%	大買/大賣/
2022/08/24	26	15.80	51	15.64	15.95	-25	5,302	-0.47%
2022/08/23	1	14.50	0	0.00	14.50	1	4,883	0.02%
2022/08/19	1	14.40	0	0.00	14.40	1	4,782	0.02%
2022/08/18	10	14.25	0	0.00	14.30	10	4,992	0.20%
2022/08/17	15	14.40	0	0.00	14.40	15	5,263	0.29%
2022/08/16	18	14.42	6	14.43	14.45	12	5,881	0.20%
2022/08/11	1	13.85	1	13.95	13.85	0	6,206	0.00%
2022/08/10	0	0.00	4	14.28	14.20	-4	6,563	-0.06%
2022/08/09	1	14.20	5	14.00	14.05	-4	6,499	-0.06%
2022/08/08	1	13.95	11	14.02	14.05	-10	6,551	-0.15%
2022/08/05	2	13.95	2	13.80	13.70	0	6,466	0.00%
2022/08/04	0	0.00	1	13.20	13.20	-1	6,448	-0.02%
2022/08/02	2	13.45	1	13.50	13.50	1	6,379	0.02%
2022/08/01	0	0.00	10	13.63	13.65	-10	6,362	-0.16%
2022/07/29	1	13.65	0	0.00	13.65	1	6,338	0.02%
2022/07/28	15	13.67	26	13.97	13.90	-11	6,246	-0.18%
2022/07/27	1	13.55	0	0.00	13.45	1	6,025	0.02%
2022/07/26	1	13.40	1	13.25	13.25	0	5,985	0.00%
2022/07/25	10	13.30	0	0.00	13.30	10	5,952	0.17%
2022/07/21	0	0.00	7	12.90	13.05	-7	5,923	-0.12%
2022/07/19	7	12.82	0	0.00	12.75	7	5,909	0.12%
2022/07/18	1	12.70	6	12.75	12.75	-5	5,909	-0.08%
2022/07/14	0	0.00	4	12.60	12.60	-4	5,900	-0.07%
2022/07/13	1	12.70	1	12.55	12.50	0	5,936	0.00%
2022/07/11	4	12.65	0	0.00	12.55	4	6,104	0.07%
2022/07/08	10	12.73	14	12.68	12.70	-4	6,117	-0.07%
2022/07/07	2	12.15	20	12.50	12.40	-18	6,111	-0.29%
2022/07/06	2	12.25	1	12.00	12.00	1	6,129	0.02%
2022/07/05	1	12.10	0	0.00	12.35	1	6,167	0.02%
2022/06/27	0	0.00	4	13.00	13.00	-4	5,971	-0.07%
2022/06/24	1	12.55	0	0.00	12.50	1	5,929	0.02%
2022/06/17	0	0.00	2	12.50	12.45	-2	5,839	-0.03%
2022/06/16	8	13.18	5	12.75	12.75	3	5,843	0.05%
2022/06/15	5	13.10	2	12.90	12.95	3	5,791	0.05%
2022/06/14	2	13.10	0	0.00	13.00	2	5,822	0.03%
2022/06/13	5	13.39	2	13.70	13.30	3	5,787	0.05%
2022/06/10	8	13.86	5	13.75	13.75	3	5,753	0.05%
2022/06/09	3	14.00	3	14.15	14.15	0	5,790	0.00%
2022/06/08	3	14.13	2	14.10	13.95	1	5,874	0.02%
2022/06/07	7	13.97	7	14.07	14.00	0	5,809	0.00%
2022/05/31	1	13.80	3	13.70	13.65	-2	5,471	-0.04%
2022/05/30	2	13.78	2	13.80	13.70	0	5,433	0.00%
2022/05/27	2	13.78	0	0.00	13.60	2	5,370	0.04%
2022/05/26	0	0.00	8	13.79	13.80	-8	5,304	-0.15%
2022/05/25	15	14.00	36	13.76	13.70	-21	5,066	-0.41%
2022/05/24	18	14.36	12	14.21	13.50	6	4,802	0.12%
2022/05/23	2	13.55	4	13.44	14.15	-2	4,071	-0.05%
2022/05/20	16	13.40	3	13.45	12.90	13	3,816	0.34%
2022/05/19	0	0.00	5	12.70	13.25	-5	3,694	-0.14%
2022/05/18	9	12.93	0	0.00	13.25	9	3,523	0.26%
2022/05/12	0	0.00	4	12.00	11.85	-4	3,064	-0.13%
2022/05/11	19	12.10	0	0.00	12.10	19	3,028	0.63%
2022/05/10	0	0.00	1	12.00	12.10	-1	3,050	-0.03%
2022/05/05	2	12.30	1	12.45	12.35	1	3,126	0.03%
2022/04/27	1	12.40	0	0.00	12.30	1	3,288	0.03%
2022/04/25	0	0.00	30	13.00	12.95	-30	3,369	-0.89%
2022/04/20	0	0.00	4	14.21	13.90	-4	3,531	-0.11%
2022/04/19	4	14.20	4	14.25	14.15	0	3,545	0.00%
2022/04/18	7	14.80	3	14.55	14.55	4	3,609	0.11%
2022/04/15	1	13.55	0	0.00	13.90	1	3,442	0.03%
2022/04/11	10	13.45	0	0.00	13.10	10	4,197	0.24%
2022/04/07	0	0.00	1	14.10	13.75	-1	4,870	-0.02%
2022/04/01	1	13.90	0	0.00	13.90	1	5,280	0.02%
2022/03/29	1	13.90	0	0.00	13.85	1	5,581	0.02%
2022/03/16	1	14.30	0	0.00	14.40	1	8,284	0.01%
2022/03/14	1	14.60	1	14.75	14.75	0	9,054	0.00%
2022/03/11	6	15.20	3	15.37	15.40	3	8,975	0.03%
2022/03/10	100	14.14	0	0.00	14.50	100	8,787	1.14%
2022/03/09	0	13.25	0	0.00	13.20	0	8,768	0.00%
2022/03/08	1	13.15	0	0.00	13.05	1	8,868	0.01%
2022/03/04	0	13.80	0	0.00	13.35	0	8,796	0.00%
2022/03/01	0	0.00	10	13.60	13.75	-10	8,905	-0.11%
2022/02/25	1	13.40	0	0.00	13.45	1	8,895	0.01%
2022/02/24	10	13.40	0	0.00	13.40	10	8,876	0.11%
2022/02/22	32	13.99	0	0.00	13.90	32	8,825	0.36%
2022/02/18	1	14.35	0	0.00	14.40	1	8,798	0.01%
2022/02/17	6	14.51	1	14.65	14.45	5	8,778	0.06%
2022/02/16	0	0.00	2	14.73	14.70	-2	8,769	-0.02%
2022/02/14	0	0.00	1	14.10	14.10	-1	8,749	-0.01%
2022/02/10	7	15.24	0	0.00	14.80	7	8,718	0.08%
2022/02/08	0	0.00	2	14.55	14.50	-2	8,653	-0.02%
2022/02/07	6	13.85	6	14.18	14.40	0	8,637	0.00%
2022/01/26	0	0.00	1	14.30	14.15	-1	8,577	-0.01%
2022/01/25	0	14.30	0	0.00	14.10	0	8,564	0.00%
2022/01/24	0	0.00	6	14.52	14.50	-6	8,529	-0.07%
2022/01/21	0	0.00	8	14.71	14.55	-8	8,479	-0.09%
2022/01/20	0	0.00	10	15.25	15.20	-10	8,424	-0.12%
2022/01/18	5	15.61	0	0.00	15.40	5	8,385	0.06%
2022/01/17	0	0.00	8	15.97	16.15	-8	8,281	-0.10%
2022/01/13	0	0.00	32	15.15	15.15	-32	8,044	-0.40%
2022/01/12	1	15.80	0	0.00	15.50	1	7,967	0.01%
2022/01/11	21	15.86	0	0.00	15.40	21	7,881	0.27%
2022/01/10	2	15.80	1	16.15	16.20	1	7,734	0.01%
2022/01/07	105	16.54	2	17.85	16.60	103	7,596	1.36%	大買/鉅額交易
2022/01/06	13	18.25	0	0.00	18.05	13	7,325	0.18%
2022/01/05	10	19.35	16	19.43	18.95	-6	7,129	-0.08%
2022/01/04	3	18.35	7	18.89	18.90	-4	6,818	-0.06%
2022/01/03	21	19.20	13.1	18.91	18.85	7.9	6,724	0.12%
2021/12/30	46.1	20.53	4	20.60	20.30	42.1	6,467	0.65%
2021/12/29	2	20.20	34	20.01	20.40	-32	5,980	-0.54%
2021/12/28	6	19.59	5	19.30	19.30	1	5,674	0.02%
2021/12/27	5	20.00	7	19.74	19.70	-2	5,504	-0.04%
2021/12/24	0	0.00	19	19.47	19.70	-19	5,393	-0.35%
2021/12/23	9	19.11	2	19.25	19.25	7	5,230	0.13%
2021/12/22	0	0.00	13	19.05	19.15	-13	5,115	-0.25%
2021/12/21	50	18.45	4	18.45	18.60	46	4,899	0.94%
2021/12/20	10	17.70	22	17.76	17.70	-12	4,779	-0.25%
2021/12/17	17	18.56	4.2	18.90	18.30	12.8	4,599	0.28%
2021/12/16	81	18.55	109	18.99	18.80	-28	4,456	-0.63%	大賣/
2021/12/15	256.1	18.75	6	19.30	19.10	250.1	4,262	5.87%	大買/鉅額交易
2021/12/14	63.1	19.30	54	19.45	20.20	9.1	3,860	0.24%
2021/12/13	26	18.60	11	18.60	18.60	15	2,868	0.52%
2021/12/10	23	16.06	30	16.68	16.95	-7	2,728	-0.26%
2021/12/09	42	15.24	5	15.22	15.45	37	2,147	1.72%
2021/12/08	0	0.00	4	14.05	14.05	-4	1,511	-0.26%
2021/12/03	5	12.65	0	0.00	12.65	5	1,244	0.40%
2021/12/02	2	12.85	0	0.00	13.00	2	1,187	0.17%
2021/11/29	0	0.00	1	12.10	11.90	-1	1,054	-0.09%
2021/11/25	0	0.00	2	12.85	12.85	-2	982	-0.20%
2021/11/24	1	12.30	0	0.00	12.25	1	896	0.11%
2021/11/17	0	0.00	1	12.20	12.30	-1	863	-0.12%
2021/11/12	0	0.00	45	12.10	12.10	-45	838	-5.37%
2021/11/08	0	0.00	0	12.10	12.10	0	827	0.00%
2021/11/04	0	0.00	50	12.00	11.95	-50	823	-6.07%
2021/11/03	2	12.00	0	0.00	11.95	2	815	0.25%
2021/10/22	1	11.30	3	11.25	11.30	-2	752	-0.27%
2021/10/21	0	0.00	2	11.35	11.30	-2	757	-0.26%
2021/10/15	1	11.40	0	0.00	11.30	1	829	0.12%
2021/09/29	0	0.00	1	10.85	10.90	-1	868	-0.12%
2021/09/15	0	0.00	3	10.40	10.65	-3	962	-0.31%
2021/09/08	0	0.00	2	10.25	10.15	-2	1,028	-0.19%
2021/09/03	0	0.00	2	10.65	10.55	-2	1,074	-0.19%
2021/09/02	0	10.80	0	0.00	10.50	0	1,082	0.00%
2021/09/01	2	10.65	0	0.00	10.70	2	1,095	0.18%
2021/08/16	3	10.70	3	10.65	10.65	0	1,518	0.00%
2021/08/13	1	10.85	0	0.00	10.80	1	1,519	0.07%
2021/08/04	2	11.90	0	0.00	11.90	2	1,872	0.11%
2021/07/29	0	0.00	0	11.95	11.95	0	2,092	0.00%
2021/07/21	0	0.00	2	11.90	11.70	-2	2,378	-0.08%
2021/07/19	0	0.00	3	12.10	12.05	-3	2,455	-0.12%
2021/07/13	2	12.40	0	0.00	12.15	2	2,913	0.07%
2021/07/12	5	12.49	0	0.00	12.55	5	2,946	0.17%
2021/07/06	0	0.00	1	12.15	12.15	-1	3,256	-0.03%
2021/07/02	1	11.95	0	0.00	12.00	1	3,463	0.03%
2021/06/28	1	12.15	0	0.00	12.10	1	3,739	0.03%
2021/06/25	1	12.30	0	0.00	12.30	1	3,780	0.03%
2021/06/23	1	12.10	0	0.00	12.25	1	4,054	0.02%
2021/06/22	1	12.40	0	0.00	12.20	1	4,090	0.02%
2021/06/18	0	0.00	5	12.85	12.75	-5	4,421	-0.11%
2021/06/16	0	0.00	7	12.90	12.80	-7	4,924	-0.14%
2021/06/03	0	13.10	0	0.00	13.05	0	5,096	0.00%
2021/06/02	0	0.00	1	13.00	13.00	-1	5,089	-0.02%
2021/06/01	1	13.15	0	0.00	13.20	1	5,080	0.02%
2021/05/31	5	12.90	0	0.00	12.90	5	5,058	0.10%
2021/05/28	4	13.13	0	0.00	13.15	4	5,020	0.08%
2021/05/27	0	0.00	1	13.05	12.90	-1	4,992	-0.02%
2021/05/26	1	13.35	0	0.00	13.25	1	4,940	0.02%
2021/05/20	100	11.66	0	0.00	11.45	100	4,884	2.05%
2021/05/19	3	11.45	0	0.00	11.70	3	4,880	0.06%
2021/05/17	0	0.00	7	11.15	10.80	-7	4,852	-0.14%
2021/05/14	0	0.00	9	12.40	11.90	-9	4,802	-0.19%
2021/05/06	0	0.00	5	13.00	13.15	-5	4,442	-0.11%
2021/05/03	5	13.85	0	0.00	13.65	5	4,396	0.11%
2021/04/29	9	14.55	0	0.00	14.25	9	4,354	0.21%
2021/04/28	1	14.20	0	0.00	14.45	1	4,328	0.02%
2021/04/23	0	0.00	5	14.15	14.35	-5	4,232	-0.12%
2021/04/21	0	0.00	2.1	14.60	14.55	-2.1	4,150	-0.05%
2021/04/19	0.1	15.10	2	14.43	15.10	-1.9	4,136	-0.05%
2021/04/16	1	14.25	0	0.00	14.35	1	3,937	0.03%
2021/04/15	3	14.00	0	0.00	14.05	3	3,908	0.08%
2021/04/13	6	14.54	2	14.13	14.15	4	3,905	0.10%
2021/04/08	7	14.51	20	14.60	14.40	-13	3,830	-0.34%
2021/04/07	0	0.00	1	14.30	14.75	-1	3,766	-0.03%
2021/03/31	0	13.80	2	13.80	13.80	-2	4,304	-0.05%
2021/03/30	1	13.80	0	0.00	13.80	1	4,279	0.02%
2021/03/29	3	14.00	6	13.98	13.90	-3	4,259	-0.07%
2021/03/26	2	13.10	13	13.17	13.95	-11	4,131	-0.27%
2021/03/25	10	13.15	1	13.10	13.05	9	4,124	0.22%
2021/03/24	3	13.40	0	0.00	13.35	3	4,184	0.07%
2021/03/23	10	13.20	0	0.00	13.10	10	4,180	0.24%
2021/03/22	36	14.06	8	14.01	14.10	28	3,908	0.72%
2021/03/19	0	0.00	2	12.58	12.85	-2	3,546	-0.06%
2021/03/18	2	12.30	0	0.00	12.30	2	3,497	0.06%
2021/03/17	0	0.00	7	12.36	12.50	-7	3,543	-0.20%
2021/03/16	2	11.50	1	11.90	11.90	1	3,677	0.03%
2021/03/15	2	11.45	2	11.58	11.55	0	3,916	0.00%
2021/03/12	1	11.45	0	0.00	11.45	1	4,020	0.02%
2021/03/10	2	11.30	0	0.00	11.30	2	4,058	0.05%
2021/03/09	1	11.35	0	0.00	11.35	1	4,100	0.02%
2021/03/08	3	11.53	2	11.50	11.45	1	4,202	0.02%
2021/03/05	0	0.00	2	11.60	11.65	-2	4,232	-0.05%
2021/03/04	1	11.75	0	0.00	11.80	1	4,264	0.02%
2021/03/03	2	11.70	0	0.00	11.80	2	4,298	0.05%
2021/03/02	3	11.85	0	0.00	11.65	3	4,294	0.07%
2021/02/26	3	11.87	0	0.00	11.85	3	4,289	0.07%
2021/02/24	1	11.95	52	12.04	11.90	-51	4,303	-1.18%
2021/02/23	0	0.00	50	12.20	12.15	-50	4,297	-1.16%
2021/02/22	3	12.15	0	0.00	12.00	3	4,300	0.07%
2021/02/18	1	11.75	0	0.00	11.85	1	4,262	0.02%
2021/02/02	2	11.30	0	0.00	11.40	2	4,244	0.05%
2021/01/26	0	0.00	7	12.04	11.80	-7	4,159	-0.17%
2021/01/21	2	11.05	0	0.00	11.25	2	4,036	0.05%
2021/01/18	3	11.90	0	0.00	11.90	3	3,955	0.08%
2021/01/15	0	0.00	2	12.05	11.80	-2	3,974	-0.05%
2021/01/14	2	12.35	0	0.00	12.30	2	3,981	0.05%
2021/01/13	2	12.85	17	12.70	12.70	-15	3,945	-0.38%
2021/01/12	0	0.00	4	12.45	12.65	-4	3,857	-0.10%
2021/01/08	0	0.00	1	12.00	11.90	-1	3,764	-0.03%
2021/01/07	2	12.00	0	0.00	12.05	2	3,730	0.05%
2021/01/06	0	0.00	10	12.17	11.90	-10	3,686	-0.27%
2021/01/05	2	12.75	0	0.00	12.65	2	3,585	0.06%
2021/01/04	0	0.00	2	13.20	13.10	-2	3,512	-0.06%
2020/12/31	2	13.20	0	0.00	13.20	2	3,432	0.06%
2020/12/29	37	13.07	15	13.21	13.20	22	3,275	0.67%
2020/12/28	5	13.02	2	13.30	13.55	3	3,069	0.10%
2020/12/25	3	12.05	2	12.35	12.35	1	2,664	0.04%
2020/12/24	24	11.24	0	0.00	11.25	24	2,433	0.99%
2020/12/23	10	11.10	3	11.10	11.20	7	2,415	0.29%
2020/12/22	24	11.45	5	11.46	11.25	19	2,390	0.79%
2020/12/21	7	11.90	1	12.00	11.95	6	2,337	0.26%
2020/12/18	10	11.88	14	12.05	11.85	-4	2,268	-0.18%
2020/12/17	3	11.95	1	11.75	11.70	2	2,167	0.09%
2020/12/16	0	0.00	26	11.35	11.25	-26	2,131	-1.22%
2020/12/15	66	11.30	9	11.33	11.20	57	2,116	2.69%
2020/12/14	10	11.90	10	11.60	11.65	0	2,065	0.00%
2020/12/11	1	11.95	36	11.40	11.40	-35	2,005	-1.75%
2020/12/10	5	11.82	1	11.95	12.00	4	1,874	0.21%
2020/12/09	9	10.88	30	10.71	11.85	-21	1,612	-1.30%
2020/12/08	10	10.00	0	0.00	10.80	10	1,382	0.72%
2020/12/04	3	9.98	0	0.00	9.98	3	1,260	0.24%
2020/12/02	19	10.28	2.4	10.22	10.20	16.6	1,232	1.35%
2020/11/23	0	0.00	1	9.52	9.50	-1	992	-0.10%
2020/11/20	2	9.42	1	9.41	9.43	1	961	0.10%
2020/11/19	2	9.47	1	9.31	9.40	1	946	0.11%
2020/11/17	2	9.17	0	0.00	9.22	2	907	0.22%
2020/11/11	5.1	8.95	0	0.00	8.96	5.1	997	0.51%
2020/11/10	2	9.00	0	0.00	9.04	2	1,002	0.20%
2020/10/30	0.1	8.90	0	0.00	8.83	0.1	1,054	0.01%
2020/10/22	1	9.00	0	0.00	9.42	1	1,115	0.09%
2020/10/08	0	0.00	2	8.94	8.94	-2	1,108	-0.18%
2020/09/29	0	0.00	30	9.00	8.97	-30	1,166	-2.57%
2020/09/25	0	0.00	2	8.88	8.95	-2	1,205	-0.17%
2020/09/24	0	0.00	1	9.08	9.10	-1	1,205	-0.08%
2020/09/22	0	0.00	1	9.34	9.34	-1	1,302	-0.08%
2020/09/18	4	9.42	0	0.00	9.45	4	1,395	0.29%
2020/09/11	0	0.00	1	9.19	9.19	-1	1,390	-0.07%
2020/09/08	2	9.56	0	0.00	9.43	2	1,351	0.15%
2020/09/03	4	9.40	0	0.00	9.33	4	1,332	0.30%
2020/08/19	2	9.55	10	9.43	9.44	-8	1,387	-0.58%
2020/08/18	10	9.87	0	0.00	9.72	10	1,366	0.73%
2020/08/11	2	9.13	15	9.14	9.11	-13	1,293	-1.00%
2020/08/10	2	9.21	0	0.00	9.23	2	1,289	0.16%
2020/08/05	0.1	9.30	0	0.00	9.30	0.1	1,306	0.01%
2020/08/04	0	0.00	26	9.29	9.29	-26	1,313	-1.98%
2020/07/27	0	0.00	1	9.17	9.17	-1	1,267	-0.08%
2020/07/20	0	0.00	20	9.31	9.50	-20	1,324	-1.51%
2020/07/13	0	0.00	5	9.85	9.79	-5	1,491	-0.34%
2020/07/08	0	0.00	1	10.15	10.20	-1	1,483	-0.07%
2020/07/06	30	10.40	4	10.25	10.15	26	1,459	1.78%
2020/07/03	3	10.13	0	0.00	10.10	3	1,449	0.21%
2020/07/01	0.1	10.40	2	10.50	10.40	-1.9	1,421	-0.13%
2020/06/30	1	10.00	0	0.00	9.90	1	1,334	0.07%
2020/06/22	2	9.34	0	0.00	9.26	2	1,236	0.16%
2020/06/19	2	9.47	0	0.00	9.37	2	1,242	0.16%
2020/06/18	0	0.00	11	9.30	9.38	-11	1,245	-0.88%
2020/06/16	0	0.00	3	9.23	9.23	-3	1,262	-0.24%
2020/06/15	0	9.37	0	0.00	9.16	0	1,296	0.00%
2020/06/05	6	9.95	0	0.00	10.25	6	1,390	0.43%
2020/06/03	2	9.61	0	0.00	9.65	2	1,359	0.15%
2020/05/28	2	9.75	0	0.00	9.43	2	1,379	0.14%
2020/05/21	2	9.90	0	0.00	9.90	2	1,408	0.14%
2020/05/19	10	10.00	0	0.00	9.95	10	1,410	0.71%
2020/05/11	2	9.70	0	0.00	9.90	2	1,359	0.15%
2020/05/08	0	0.00	10	9.83	9.80	-10	1,369	-0.73%
2020/05/06	0	0.00	5	9.90	9.83	-5	1,390	-0.36%
2020/05/04	0	0.00	3	9.89	9.90	-3	1,394	-0.22%
2020/04/28	2	9.73	0	0.00	9.72	2	1,366	0.15%
2020/04/27	1	9.66	0	0.00	9.68	1	1,420	0.07%
2020/04/24	2	9.55	0	0.00	9.51	2	1,442	0.14%
2020/04/23	2	9.64	0	0.00	9.64	2	1,549	0.13%
2020/04/22	4	9.49	0	0.00	9.75	4	1,576	0.25%
2020/04/21	0	0.00	5	9.71	9.60	-5	1,569	-0.32%
2020/04/17	0	0.00	10	10.05	9.81	-10	1,546	-0.65%
2020/04/16	8	9.86	4	9.03	9.86	4	1,494	0.27%
2020/04/15	0	0.00	5	8.24	8.97	-5	1,432	-0.35%
2020/04/10	0	0.00	1	8.20	8.22	-1	1,415	-0.07%
2020/04/07	0	0.00	2	7.87	7.91	-2	1,418	-0.14%
2020/04/01	2	7.30	0	0.00	7.32	2	1,426	0.14%
2020/03/24	3	6.70	0	0.00	6.80	3	1,412	0.21%
2020/03/18	2	6.64	5	6.66	6.75	-3	1,368	-0.22%
2020/03/12	0	0.00	21	8.28	8.12	-21	1,300	-1.61%
2020/03/10	0	0.00	1	9.00	9.11	-1	1,275	-0.08%
2020/02/27	0	0.00	0.6	10.35	10.05	-0.6	1,485	-0.04%
2020/02/21	0	0.00	1	10.80	10.80	-1	1,537	-0.07%
2020/02/20	1	10.90	13	10.84	10.90	-12	1,535	-0.78%
2020/02/19	1	10.80	0	0.00	10.80	1	1,539	0.06%
2020/02/18	0	0.00	2	10.80	10.85	-2	1,534	-0.13%
2020/02/17	0	0.00	25	10.88	10.85	-25	1,550	-1.61%
2020/02/05	1	10.75	1	10.70	10.60	0	1,709	0.00%
2020/02/04	1	10.55	0	0.00	10.80	1	1,701	0.06%
2020/01/30	0	0.00	12	11.30	11.40	-12	1,648	-0.73%
2020/01/20	6	12.50	0	0.00	12.35	6	1,590	0.38%
2020/01/17	15	12.72	0	0.00	12.65	15	1,584	0.95%
2020/01/16	0	0.00	3	12.25	12.45	-3	1,477	-0.20%
2019/12/25	2	12.20	1	12.25	12.10	1	1,661	0.06%
2019/12/17	0	0.00	10	12.30	12.20	-10	1,678	-0.60%
2019/12/06	0	0.00	9	12.40	12.40	-9	1,629	-0.55%
2019/12/05	0	0.00	3	12.50	12.50	-3	1,626	-0.18%
2019/12/04	8	12.50	17	12.50	12.50	-9	1,630	-0.55%
2019/12/03	5	12.78	0	0.00	12.65	5	1,645	0.30%
2019/12/02	0	0.00	4	12.64	12.80	-4	1,687	-0.24%
2019/11/28	4	12.80	0	0.00	12.60	4	1,649	0.24%
2019/11/27	43	12.83	0	0.00	12.85	43	1,610	2.67%
2019/11/26	10	12.60	10	12.50	12.35	0	1,508	0.00%
2019/11/25	10	12.15	2	12.15	12.65	8	1,444	0.55%
2019/11/14	2	11.95	1	11.90	11.85	1	1,374	0.07%
2019/11/07	1	12.45	0	0.00	12.45	1	1,342	0.07%
2019/10/25	0	0.00	1	12.05	12.00	-1	1,266	-0.08%
2019/10/24	1	12.40	0	0.00	12.25	1	1,276	0.08%
2019/10/18	1	12.35	0	0.00	12.60	1	1,744	0.06%
2019/10/16	0	0.00	1	12.35	12.20	-1	1,738	-0.06%
2019/10/09	0	0.00	3	12.80	12.80	-3	1,682	-0.18%
2019/10/01	1	11.75	0	0.00	11.70	1	1,554	0.06%
2019/09/23	0	0.00	3	12.40	12.35	-3	1,545	-0.19%
2019/09/20	3	12.32	0	0.00	12.25	3	1,556	0.19%
2019/09/04	1	12.55	0	0.00	12.70	1	1,545	0.06%
2019/08/26	0	0.00	60	11.62	11.70	-60	1,594	-3.76%
2019/08/21	0	0.00	4	11.95	11.95	-4	1,678	-0.24%
2019/08/20	1	12.05	0	0.00	12.00	1	1,688	0.06%
2019/08/12	1	11.85	5	11.95	11.90	-4	1,679	-0.24%
2019/08/07	0	0.00	2	11.85	11.75	-2	1,665	-0.12%
2019/08/06	2	11.30	0	0.00	11.85	2	1,673	0.12%
2019/08/05	1	12.00	0	0.00	11.80	1	1,656	0.06%
2019/07/30	2	12.50	0	0.00	12.45	2	1,631	0.12%
2019/07/29	0	0.00	4	12.93	12.85	-4	1,608	-0.25%
2019/07/26	0	0.00	21	13.20	13.15	-21	1,571	-1.34%
2019/07/25	0	0.00	50	13.10	13.15	-50	1,544	-3.24%
2019/07/24	24	13.60	0	0.00	13.60	24	1,482	1.62%
2019/07/23	50	12.75	3	12.82	13.20	47	1,278	3.68%
2019/07/11	0	0.00	2	11.90	12.00	-2	1,097	-0.18%
2019/07/02	0	0.00	1	11.95	11.95	-1	1,284	-0.08%
2019/07/01	1	11.90	1	11.85	11.85	0	1,302	0.00%
2019/06/28	1	11.95	0	0.00	11.90	1	1,322	0.08%
2019/06/26	0	0.00	30	11.60	11.50	-30	1,403	-2.14%
2019/06/25	0	0.00	25	11.85	11.60	-25	1,420	-1.76%
2019/06/20	1	12.00	0	0.00	11.90	1	1,589	0.06%
2019/06/03	2	12.15	0	0.00	12.25	2	2,389	0.08%
2019/05/31	0	0.00	4	12.59	12.50	-4	2,381	-0.17%
2019/05/30	0	0.00	2	11.85	11.80	-2	2,339	-0.09%
2019/05/21	0	0.00	1	10.90	11.10	-1	3,107	-0.03%
2019/05/03	1	12.10	0	0.00	12.00	1	4,511	0.02%
2019/04/30	2	11.90	0	0.00	11.95	2	4,589	0.04%
2019/04/23	2	12.80	0	0.00	12.80	2	4,643	0.04%
2019/04/22	0	0.00	5	12.98	12.90	-5	4,647	-0.11%
2019/04/18	2	13.20	20	13.30	12.90	-18	4,800	-0.37%
2019/04/17	3	13.30	4	13.25	13.20	-1	4,889	-0.02%
2019/04/11	1	13.10	0	0.00	13.15	1	4,925	0.02%
2019/04/10	21	13.50	0	0.00	13.50	21	4,916	0.43%
2019/04/09	1	13.65	1	13.55	13.60	0	4,917	0.00%
2019/04/08	3	13.60	0	0.00	13.55	3	4,869	0.06%
2019/04/02	2	13.60	0	0.00	13.35	2	4,895	0.04%
2019/04/01	0	0.00	1	13.40	13.55	-1	4,882	-0.02%
2019/03/26	18	13.53	54	13.50	13.45	-36	4,811	-0.75%
2019/03/21	0	0.00	2	14.00	13.85	-2	4,603	-0.04%
2019/03/20	9	14.13	3	14.08	13.90	6	4,620	0.13%
2019/03/18	4	13.78	1	13.85	13.65	3	4,521	0.07%
2019/03/15	3	13.82	0	0.00	13.75	3	4,508	0.07%
2019/03/13	0	0.00	13.3	13.61	13.55	-13.3	4,484	-0.30%
2019/03/07	0	0.00	5	13.55	13.35	-5	4,495	-0.11%
2019/03/06	0	0.00	6	13.64	13.50	-6	4,560	-0.13%
2019/03/05	0	0.00	10	13.65	13.60	-10	4,592	-0.22%
2019/03/04	1	13.70	0	0.00	13.75	1	4,615	0.02%
2019/02/27	1	13.50	24	13.40	13.40	-23	4,559	-0.50%
2019/02/26	6	13.96	0	0.00	13.60	6	4,549	0.13%
2019/02/25	0	0.00	2	13.75	13.75	-2	4,624	-0.04%
2019/02/22	0	0.00	1	13.90	13.90	-1	4,631	-0.02%
2019/02/21	7	14.25	3	14.27	14.20	4	4,791	0.08%
2019/02/20	0	0.00	5	13.35	13.80	-5	4,419	-0.11%
2019/02/19	5	13.43	0	0.00	13.40	5	4,383	0.11%
2019/02/18	1	13.45	5	13.40	13.30	-4	4,282	-0.09%
2019/02/15	21	13.51	16	13.22	13.50	5	4,257	0.12%
2019/02/14	28	12.73	10	13.05	13.30	18	3,899	0.46%
2019/01/23	60	12.18	60	11.95	11.95	0	3,627	0.00%
2019/01/14	0	0.00	1	11.80	11.95	-1	3,748	-0.03%
2019/01/11	6	11.89	0	0.00	11.85	6	3,767	0.16%
2019/01/09	2	12.25	2	12.18	12.10	0	3,700	0.00%
2019/01/07	0	0.00	1	11.50	11.45	-1	3,607	-0.03%
2018/12/25	0	0.00	1	11.05	11.15	-1	3,873	-0.03%
2018/12/24	0	0.00	1	11.30	11.25	-1	3,960	-0.03%
2018/12/21	1	11.30	0	0.00	11.25	1	4,641	0.02%
2018/12/20	0	0.00	1	11.35	11.15	-1	4,676	-0.02%
2018/12/19	1	11.40	0	0.00	11.45	1	4,823	0.02%
2018/12/18	1	11.50	0	0.00	11.45	1	4,927	0.02%
2018/12/14	0	0.00	1	11.75	11.70	-1	4,984	-0.02%
2018/12/13	1	11.90	1	12.05	11.90	0	4,992	0.00%
2018/12/12	3	11.93	2	11.90	11.90	1	4,985	0.02%
2018/12/11	1	11.50	0	0.00	11.50	1	4,952	0.02%
2018/12/06	1	11.75	1	11.80	11.45	0	5,373	0.00%
2018/12/05	0	0.00	5	12.15	12.25	-5	5,403	-0.09%
2018/12/03	0	0.00	14	12.49	12.45	-14	5,681	-0.25%
2018/11/30	14	12.56	13	12.15	12.10	1	5,737	0.02%
2018/11/28	1	12.15	0	0.00	12.15	1	5,492	0.02%
2018/11/27	1	11.90	0	0.00	11.85	1	5,488	0.02%
2018/11/23	1	11.90	3	11.77	11.60	-2	5,515	-0.04%
2018/11/22	6	12.23	1	12.15	11.70	5	5,509	0.09%
2018/11/20	10	12.10	6	12.07	12.15	4	5,402	0.07%
2018/11/16	2	11.55	0	0.00	11.25	2	5,282	0.04%
2018/11/13	0	0.00	1	10.50	10.75	-1	5,712	-0.02%
2018/11/07	1	11.10	10	11.28	11.10	-9	6,825	-0.13%
2018/11/06	3	11.15	10	11.05	11.00	-7	7,162	-0.10%
2018/11/05	1	10.45	2	10.65	10.50	-1	7,463	-0.01%
2018/11/02	20	10.70	10	10.53	10.60	10	7,525	0.13%
2018/11/01	10	10.35	0	0.00	10.25	10	7,496	0.13%
2018/10/30	2	9.63	1	9.60	9.80	1	7,544	0.01%
2018/10/29	0	0.00	2	9.45	9.45	-2	7,531	-0.03%
2018/10/26	2	9.65	0	0.00	9.60	2	7,602	0.03%
2018/10/24	2	11.15	1	11.20	11.05	1	7,651	0.01%
2018/10/23	0	0.00	2	11.30	11.05	-2	7,627	-0.03%
2018/10/19	0	0.00	2	11.05	11.15	-2	7,666	-0.03%
2018/10/16	0	0.00	20	11.25	11.20	-20	7,669	-0.26%
2018/10/11	10	11.55	0	0.00	11.55	10	7,646	0.13%
2018/10/09	21	12.91	2	13.00	12.80	19	7,611	0.25%
2018/10/08	3	12.93	0	0.00	13.00	3	7,590	0.04%
2018/10/05	1	12.80	1	13.05	12.85	0	7,612	0.00%
2018/10/04	1	13.95	0	0.00	13.75	1	7,692	0.01%
2018/10/03	1	14.00	0	0.00	14.00	1	7,693	0.01%
2018/10/02	3	14.73	2	14.60	14.40	1	7,712	0.01%
2018/10/01	2	14.58	1	14.50	14.60	1	7,767	0.01%
2018/09/28	11	14.65	3	14.52	14.75	8	7,659	0.10%
2018/09/26	10	13.95	0	0.00	13.85	10	7,241	0.14%
2018/09/25	0	0.00	33	13.65	13.65	-33	7,153	-0.46%
2018/09/20	11	13.12	10	13.15	13.15	1	7,071	0.01%
2018/09/19	0	0.00	38	13.53	13.40	-38	7,074	-0.54%
2018/09/18	10	13.40	0	0.00	13.30	10	7,094	0.14%
2018/09/14	7	13.59	17	13.64	13.85	-10	7,143	-0.14%
2018/09/13	10	13.70	52	13.57	13.85	-42	7,001	-0.60%
2018/09/11	2	12.00	6	12.02	12.50	-4	7,002	-0.06%
2018/09/10	2	12.90	0	0.00	12.00	2	7,069	0.03%
2018/09/07	2	13.70	12	13.62	13.30	-10	7,256	-0.14%
2018/09/06	23	14.67	2	14.60	14.20	21	7,189	0.29%
2018/09/05	1	14.95	0	0.00	15.00	1	7,131	0.01%
2018/09/04	0	0.00	30	15.00	15.00	-30	7,254	-0.41%
2018/09/03	2	15.20	0	0.00	14.90	2	7,778	0.03%
2018/08/30	1	15.30	30	15.30	15.25	-29	8,257	-0.35%
2018/08/24	0	0.00	2	15.25	15.25	-2	8,703	-0.02%
2018/08/23	12	15.31	2	15.25	15.25	10	8,753	0.11%
2018/08/22	4	15.55	1	15.50	15.60	3	8,874	0.03%
2018/08/21	5	15.67	1	15.55	15.95	4	8,914	0.04%
2018/08/17	1	15.75	0	0.00	15.30	1	9,062	0.01%
2018/08/16	35	15.71	38	15.54	15.80	-3	9,272	-0.03%
2018/08/15	77	15.46	7	15.36	15.30	70	8,860	0.79%
2018/08/14	11	15.22	2	15.43	15.65	9	9,143	0.10%
2018/08/13	31	15.01	1	15.20	15.50	30	9,031	0.33%
2018/08/10	71	14.83	6	15.20	15.25	65	8,692	0.75%
2018/08/08	2	14.65	0	0.00	14.35	2	8,377	0.02%
2018/08/03	1	14.70	0	0.00	14.60	1	8,526	0.01%
2018/08/02	30	14.60	32	14.67	14.65	-2	8,586	-0.02%
2018/08/01	40	14.89	73	15.06	15.10	-33	8,814	-0.37%
2018/07/31	0	0.00	3	14.50	14.50	-3	8,818	-0.03%
2018/07/30	1	14.35	0	0.00	14.40	1	8,857	0.01%
2018/07/27	0	0.00	3	14.68	14.60	-3	8,867	-0.03%
2018/07/26	2	14.60	0	0.00	14.45	2	8,972	0.02%
2018/07/25	4	14.44	0	0.00	14.50	4	9,023	0.04%
2018/07/20	0	0.00	24	14.25	14.40	-24	9,219	-0.26%
2018/07/19	20	14.55	0	0.00	14.65	20	9,266	0.22%
2018/07/18	21	14.59	15	14.60	14.50	6	9,384	0.06%
2018/07/17	5	14.45	13	14.57	14.40	-8	9,437	-0.08%
2018/07/16	5	14.92	0	0.00	14.90	5	9,511	0.05%
2018/07/13	6	14.78	0	0.00	14.80	6	9,523	0.06%
2018/07/12	1	14.70	0	0.00	14.55	1	9,516	0.01%
2018/07/10	5	14.07	0	0.00	14.50	5	9,463	0.05%
2018/07/09	17	14.40	2	13.90	14.00	15	9,512	0.16%
2018/07/06	6	15.15	4	15.35	15.35	2	10,175	0.02%
2018/07/05	1	15.70	0	0.00	15.70	1	10,284	0.01%
2018/07/03	4	15.95	1	15.95	16.05	3	10,391	0.03%
2018/07/02	3	16.87	0	0.00	16.65	3	10,387	0.03%
2018/06/29	1	16.60	0	0.00	16.75	1	10,472	0.01%
2018/06/27	14	16.71	1	16.75	16.50	13	10,866	0.12%
2018/06/26	1	16.50	2	16.40	16.60	-1	10,954	-0.01%
2018/06/25	1	17.30	3	17.20	17.05	-2	10,964	-0.02%
2018/06/22	5	17.82	51	17.20	17.35	-46	10,985	-0.42%
2018/06/21	8	17.76	4	17.81	17.65	4	10,960	0.04%
2018/06/20	12	18.36	1	18.85	17.80	11	11,059	0.10%
2018/06/19	9	18.72	36	18.58	18.35	-27	11,059	-0.24%
2018/06/15	23	18.75	11	18.77	18.70	12	11,049	0.11%
2018/06/14	6	18.08	1	18.20	18.05	5	10,765	0.05%
2018/06/13	6	18.23	4	18.35	18.10	2	10,770	0.02%
2018/06/12	7	18.47	10	18.78	18.25	-3	10,901	-0.03%
2018/06/11	33	19.45	3	19.52	18.95	30	11,008	0.27%
2018/06/08	15	19.10	10	18.54	19.10	5	10,514	0.05%
2018/06/07	0	0.00	13	18.37	18.20	-13	10,240	-0.13%
2018/06/06	17	18.47	4	18.46	18.20	13	10,180	0.13%
2018/06/05	7	18.15	0	0.00	17.85	7	10,018	0.07%
2018/06/04	2	17.93	2	18.15	17.90	0	10,002	0.00%
2018/06/01	2	17.98	9	17.81	17.85	-7	10,038	-0.07%
2018/05/31	2	17.63	2	17.90	17.50	0	10,315	0.00%
2018/05/30	4	17.60	3	17.68	17.60	1	10,292	0.01%
2018/05/29	9	18.21	5	18.13	17.85	4	10,147	0.04%
2018/05/28	25	18.15	35	18.05	18.00	-10	10,069	-0.10%
2018/05/25	25	18.39	8	18.28	18.10	17	10,085	0.17%
2018/05/24	8	17.74	7	18.00	17.75	1	9,745	0.01%
2018/05/23	21	17.80	1	17.60	17.30	20	9,606	0.21%
2018/05/22	51	17.14	39	17.62	17.80	12	9,825	0.12%
2018/05/17	1	15.95	0	0.00	15.95	1	9,733	0.01%
2018/05/15	5	16.35	2	16.25	16.10	3	10,144	0.03%
2018/05/14	1	16.55	1	16.75	16.55	0	10,497	0.00%
2018/05/11	0	0.00	3	16.25	16.25	-3	10,575	-0.03%
2018/05/10	5	16.25	5	16.33	16.20	0	10,672	0.00%
2018/05/09	1	16.40	3	16.48	16.45	-2	10,885	-0.02%
2018/05/08	0	0.00	3	16.20	16.35	-3	10,992	-0.03%
2018/05/07	5	16.05	0	0.00	15.90	5	11,966	0.04%
2018/05/03	5	16.15	0	0.00	15.90	5	12,251	0.04%
2018/05/02	1	15.90	0	0.00	15.85	1	12,249	0.01%
2018/04/30	23	16.18	22	16.05	15.90	1	12,346	0.01%
2018/04/27	4	15.68	5	15.67	15.60	-1	12,556	-0.01%
2018/04/26	1	15.60	1	15.55	15.30	0	12,713	0.00%
2018/04/24	2	15.90	17	16.21	15.85	-15	13,156	-0.11%
2018/04/23	4	16.98	6	16.99	16.90	-2	14,917	-0.01%
2018/04/20	1	17.90	0	0.00	17.55	1	15,679	0.01%
2018/04/19	5	17.77	0	0.00	17.70	5	15,685	0.03%
2018/04/18	4	17.78	1	17.90	17.75	3	15,798	0.02%
2018/04/16	2	18.35	0	0.00	18.30	2	16,093	0.01%
2018/04/13	1	18.10	12	18.39	18.15	-11	16,227	-0.07%
2018/04/12	67	19.11	81	19.16	18.50	-14	16,365	-0.09%
2018/04/11	13	17.97	23	18.07	18.60	-10	15,701	-0.06%
2018/04/10	10	16.90	0	0.00	16.95	10	15,752	0.06%
2018/04/09	0	16.70	2	16.90	16.55	-2	15,993	-0.01%
2018/04/02	16	16.86	3	16.90	16.80	13	16,570	0.08%
2018/03/31	14	16.61	17	16.54	16.55	-3	17,177	-0.02%
2018/03/30	8	17.35	50	17.15	17.10	-42	17,208	-0.24%
2018/03/29	5	17.77	5	17.75	17.75	0	17,274	0.00%
2018/03/26	0	0.00	2	18.00	18.15	-2	18,534	-0.01%
2018/03/23	8	17.21	6	17.58	17.60	2	19,248	0.01%
2018/03/21	50	18.95	0	0.00	18.95	50	21,539	0.23%
2018/03/20	3	19.05	0	0.00	18.90	3	22,813	0.01%
2018/03/19	1	19.30	0	0.00	18.95	1	22,827	0.00%
2018/03/16	6	19.45	7	19.54	19.25	-1	22,807	0.00%
2018/03/15	1	19.35	5	19.45	19.30	-4	22,687	-0.02%
2018/03/14	0	0.00	1	18.95	18.90	-1	22,511	0.00%
2018/03/13	10	19.05	31	19.05	19.05	-21	22,560	-0.09%
2018/03/12	23	18.98	2	19.05	18.85	21	22,635	0.09%
2018/03/09	1	19.10	0	0.00	19.00	1	22,794	0.00%
2018/03/08	0	0.00	2	19.00	19.05	-2	22,885	-0.01%
2018/03/07	8	19.21	0	0.00	18.85	8	23,098	0.03%
2018/03/06	6	19.78	0	0.00	19.50	6	23,089	0.03%
2018/03/05	5	19.25	0	0.00	19.00	5	24,155	0.02%
2018/03/02	5	19.09	15	19.15	19.05	-10	26,818	-0.04%
2018/03/01	5	19.10	23	19.10	19.20	-18	28,230	-0.06%
2018/02/27	34	19.35	9	19.36	19.20	25	28,890	0.09%
2018/02/26	3	19.10	12	19.00	18.95	-9	30,922	-0.03%
2018/02/23	0	0.00	7	19.34	19.25	-7	32,310	-0.02%
2018/02/22	25	19.36	22	19.17	19.35	3	32,584	0.01%
2018/02/21	18	18.02	4	18.21	18.45	14	32,760	0.04%
2018/02/12	11	17.43	2	17.45	17.45	9	32,731	0.03%
2018/02/09	3	17.08	11	16.53	17.25	-8	32,766	-0.02%
2018/02/08	68	18.10	65	17.98	17.75	3	32,672	0.01%
2018/02/07	4	19.23	17	19.45	18.90	-13	32,557	-0.04%
2018/02/06	4	19.53	126	19.04	18.85	-122	32,463	-0.38%	大賣/鉅額交易
2018/02/05	14	20.85	12	20.39	20.90	2	32,221	0.01%
2018/02/02	7	21.61	28	21.61	21.50	-21	32,371	-0.06%
2018/02/01	7	21.93	46	21.86	21.40	-39	32,749	-0.12%
2018/01/31	41	21.66	15	22.03	21.65	26	34,120	0.08%
2018/01/30	188	22.29	62	22.23	21.60	126	36,388	0.35%	大買/鉅額交易
2018/01/29	2	21.10	2	21.30	21.20	0	37,916	0.00%
2018/01/26	28	20.41	3	20.70	20.35	25	37,889	0.07%
2018/01/25	13	20.90	5	20.45	20.30	8	39,433	0.02%
2018/01/24	38	20.95	18	20.93	20.90	20	39,723	0.05%
2018/01/23	48	21.23	40	21.44	20.65	8	39,770	0.02%
2018/01/22	25	20.46	16	20.51	20.50	9	39,783	0.02%
2018/01/19	6	20.97	7	20.94	21.00	-1	40,304	0.00%
2018/01/18	105	21.61	114	21.90	20.90	-9	40,401	-0.02%	大買/大賣/
2018/01/17	97	22.06	79	21.90	21.85	18	40,078	0.04%
2018/01/16	26	21.30	18	21.38	21.85	8	38,351	0.02%
2018/01/15	5	20.05	2	20.25	19.90	3	37,552	0.01%
2018/01/12	11	20.04	38	20.27	19.90	-27	37,450	-0.07%
2018/01/11	23	19.98	32	19.93	19.90	-9	37,492	-0.02%
2018/01/10	18	19.71	12	19.80	19.50	6	37,260	0.02%
2018/01/09	35	19.55	11	19.64	19.55	24	37,265	0.06%
2018/01/08	10	20.19	10	19.95	19.95	0	37,090	0.00%
2018/01/05	96	20.96	75	20.93	20.75	21	36,890	0.06%
2018/01/04	2	20.93	70	21.08	20.90	-68	36,732	-0.19%
2018/01/03	77	21.01	46	20.94	20.85	31	36,515	0.08%
2018/01/02	30	20.21	45	20.18	20.35	-15	36,121	-0.04%