國碩 (2406)-高橋-內壢券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
22.50
漲跌
▲0.65
漲幅
+2.97%
成交量
44,845張
產業
上市光電類股
426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

國碩 (2406)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	183	22.48	3	23.00	22.50	180	5,411	3.33%	大買/鉅額交易
2024/05/10	0	0.00	82	21.84	21.85	-82	4,676	-1.75%
2024/05/09	0	0.00	1	20.20	19.90	-1	4,536	-0.02%
2024/05/08	2	19.28	2	19.75	19.80	0	4,517	0.00%
2024/05/07	3	19.78	0	0.00	19.55	3	4,490	0.07%
2024/05/02	0	0.00	3	21.03	21.20	-3	4,345	-0.07%
2024/04/30	2	20.95	0	0.00	20.95	2	4,321	0.05%
2024/04/26	1	20.10	1	20.15	20.20	0	4,204	0.00%
2024/04/25	0	0.00	10	20.25	20.25	-10	4,175	-0.24%
2024/04/24	0	0.00	4	20.69	20.50	-4	4,162	-0.10%
2024/04/23	0	0.00	3	20.35	20.20	-3	4,136	-0.07%
2024/04/22	1	20.20	2	20.65	20.45	-1	4,181	-0.02%
2024/04/19	1	20.15	69	20.29	20.50	-68	4,302	-1.58%
2024/04/18	2	21.10	1	20.90	21.00	1	4,222	0.02%
2024/04/17	1	20.30	2	20.63	21.00	-1	4,161	-0.02%
2024/04/15	2	20.70	5	21.04	20.65	-3	3,988	-0.08%
2024/04/12	14	21.22	4	21.11	20.95	10	3,832	0.26%
2024/04/11	4	21.09	2	21.18	21.35	2	3,583	0.06%
2024/04/10	0	0.00	41	20.78	20.80	-41	2,948	-1.39%
2024/04/09	0	0.00	2	19.10	18.95	-2	2,828	-0.07%
2024/04/08	1	19.05	20	19.15	19.15	-19	2,808	-0.68%
2024/04/03	0	0.00	1	18.80	18.90	-1	2,781	-0.04%
2024/04/02	20	19.00	0	0.00	18.90	20	2,765	0.72%
2024/03/29	5	19.14	0	0.00	19.05	5	2,714	0.18%
2024/03/28	41	19.75	0	0.00	19.50	41	2,653	1.54%
2024/03/27	2	19.20	0	0.00	19.25	2	2,538	0.08%
2024/03/25	2	19.45	3	19.55	19.60	-1	2,450	-0.04%
2024/03/22	10	19.77	3	19.75	19.65	7	2,360	0.30%
2024/03/21	1	18.70	2	19.03	18.85	-1	2,011	-0.05%
2024/03/18	1	18.15	0	0.00	18.00	1	1,772	0.06%
2024/03/12	12	18.96	0	0.00	18.85	12	1,648	0.73%
2024/03/08	0	0.00	2	17.20	17.10	-2	1,307	-0.15%
2024/03/04	0	0.00	20	18.20	18.20	-20	1,272	-1.57%
2024/02/29	0	0.00	2	17.70	17.90	-2	1,190	-0.17%
2024/02/27	2	17.80	0	0.00	17.55	2	1,196	0.17%
2024/02/19	23	17.67	0	0.00	17.75	23	1,217	1.89%
2024/02/16	3	16.80	0	0.00	16.90	3	1,196	0.25%
2024/01/24	0	0.00	3	17.55	17.50	-3	1,292	-0.23%
2024/01/17	10	16.85	1	16.90	17.00	9	1,563	0.58%
2024/01/16	10	17.65	0	0.00	17.40	10	1,537	0.65%
2024/01/15	17	18.01	0	0.00	17.90	17	1,476	1.15%
2024/01/11	3	16.95	0	0.00	16.75	3	1,299	0.23%
2023/12/29	1	16.50	0	0.00	16.45	1	1,262	0.08%
2023/12/25	0	0.00	3	16.35	16.40	-3	1,280	-0.23%
2023/12/21	1	16.50	0	0.00	16.55	1	1,279	0.08%
2023/12/20	2	16.75	0	0.00	16.80	2	1,272	0.16%
2023/12/12	1	16.30	0	0.00	16.25	1	1,231	0.08%
2023/11/30	2	16.90	0	0.00	16.90	2	1,177	0.17%
2023/11/29	2	16.70	0	0.00	16.75	2	1,167	0.17%
2023/11/07	0	0.00	10	16.15	16.10	-10	1,053	-0.95%
2023/11/06	10	15.70	1	16.15	16.05	9	1,047	0.86%
2023/11/03	1	15.65	0	0.00	15.60	1	1,015	0.10%
2023/10/30	0	0.00	1	16.25	16.30	-1	673	-0.15%
2023/10/16	0	0.00	1	15.00	15.00	-1	641	-0.15%
2023/09/19	2	15.70	2	15.65	15.55	0	870	0.00%
2023/08/23	1	15.60	0	0.00	15.60	1	1,065	0.09%
2023/07/25	20	16.40	0	0.00	16.50	20	1,145	1.75%
2023/07/24	1	16.55	0	0.00	16.35	1	1,137	0.09%
2023/07/13	0	0.00	205	16.66	16.65	-205	1,448	-14.16%	大賣/鉅額交易
2023/07/12	0	0.00	100	17.06	17.05	-100	1,420	-7.04%
2023/07/10	1	17.50	150	17.57	17.40	-149	1,438	-10.36%	大賣/鉅額交易
2023/07/07	3	17.45	96	17.55	17.70	-93	1,456	-6.39%
2023/07/06	15	18.00	38	18.09	17.95	-23	1,438	-1.60%
2023/07/04	9	18.05	9	18.00	18.00	0	1,421	0.00%
2023/06/27	7	18.20	7	18.15	18.10	0	1,423	0.00%
2023/06/26	3	18.40	0	0.00	18.20	3	1,443	0.21%
2023/06/20	0	0.00	20	18.30	18.35	-20	1,463	-1.37%
2023/06/19	23	18.10	0	0.00	18.05	23	1,478	1.56%
2023/06/15	9	18.05	9	18.15	18.10	0	1,770	0.00%
2023/06/08	0	0.00	4	18.45	18.25	-4	1,953	-0.20%
2023/06/07	1	18.50	23	18.43	18.55	-22	1,972	-1.12%
2023/06/06	27	18.52	0	0.00	18.35	27	1,993	1.35%
2023/06/05	0	0.00	2	18.60	18.60	-2	2,016	-0.10%
2023/05/30	1	18.25	0	0.00	18.20	1	2,018	0.05%
2023/05/23	0	0.00	1	18.50	18.40	-1	2,022	-0.05%
2023/05/11	4	18.08	0	0.00	18.05	4	2,117	0.19%
2023/05/10	0	0.00	31	18.21	18.45	-31	2,107	-1.47%
2023/05/02	0	0.00	1	19.30	19.25	-1	2,206	-0.05%
2023/04/19	0	0.00	11	20.65	20.55	-11	2,091	-0.53%
2023/04/13	0	0.00	3	20.05	20.10	-3	1,881	-0.16%
2023/03/22	20	20.45	0	0.00	20.50	20	1,826	1.09%
2023/03/21	6	20.73	10	20.50	20.55	-4	1,846	-0.22%
2023/03/10	1	19.35	1	19.25	19.25	0	2,358	0.00%
2023/03/06	0	0.00	1	19.95	20.00	-1	2,313	-0.04%
2023/02/20	1	20.10	0	0.00	20.05	1	2,336	0.04%
2023/02/16	0	0.00	4	20.15	20.00	-4	2,371	-0.17%
2023/01/13	2	18.50	0	0.00	18.40	2	2,180	0.09%
2023/01/05	0	0.00	1	18.85	18.75	-1	2,291	-0.04%
2023/01/04	3	18.85	0	0.00	19.20	3	2,299	0.13%
2023/01/03	3	18.60	0	0.00	18.55	3	2,274	0.13%
2022/12/19	0	0.00	30	19.25	19.05	-30	2,415	-1.24%
2022/12/16	10	19.78	0	0.00	19.65	10	2,416	0.41%
2022/12/15	5	20.10	7	20.27	20.10	-2	2,405	-0.08%
2022/12/13	0	0.00	1	20.00	20.00	-1	2,374	-0.04%
2022/12/12	80	20.80	70	20.32	20.20	10	2,336	0.43%
2022/12/09	43	20.81	40	21.08	20.80	3	2,225	0.13%
2022/12/08	0	0.00	1	20.25	20.10	-1	1,900	-0.05%
2022/12/06	30	20.03	0	0.00	20.00	30	1,770	1.69%
2022/12/05	4	20.33	34	20.55	20.70	-30	1,748	-1.72%
2022/12/02	6	19.98	0	0.00	19.90	6	1,577	0.38%
2022/12/01	10	18.80	1	18.80	18.70	9	1,446	0.62%
2022/11/16	0	0.00	1	18.40	18.25	-1	2,067	-0.05%
2022/11/11	0	0.00	6	17.50	17.50	-6	2,171	-0.28%
2022/11/07	8	17.40	0	0.00	17.40	8	2,428	0.33%
2022/11/04	2	17.20	0	0.00	17.15	2	2,456	0.08%
2022/11/03	0	0.00	2	16.90	16.90	-2	2,484	-0.08%
2022/11/02	2	17.05	0	0.00	17.10	2	2,542	0.08%
2022/10/31	8	16.35	0	0.00	16.40	8	2,595	0.31%
2022/10/28	10	16.20	0	0.00	16.05	10	2,626	0.38%
2022/10/27	0	0.00	1	16.45	16.70	-1	2,647	-0.04%
2022/10/26	10	16.35	0	0.00	16.25	10	2,728	0.37%
2022/10/21	0	0.00	10	16.63	16.65	-10	2,798	-0.36%
2022/10/17	10	16.65	0	0.00	16.90	10	2,854	0.35%
2022/10/14	5	16.70	0	0.00	17.10	5	2,875	0.17%
2022/10/13	19	16.63	0	0.00	16.20	19	2,906	0.65%
2022/10/12	6	17.18	0	0.00	17.30	6	2,933	0.20%
2022/09/28	30	17.80	0	0.00	17.50	30	3,253	0.92%
2022/09/26	20	19.08	0	0.00	19.00	20	3,291	0.61%
2022/09/23	10	20.00	0	0.00	19.95	10	3,317	0.30%
2022/09/22	0	0.00	1	20.25	20.20	-1	3,345	-0.03%
2022/09/21	2	20.28	1	20.15	20.10	1	3,407	0.03%
2022/09/20	5	20.35	0	0.00	20.35	5	3,457	0.14%
2022/09/16	5	20.40	1	20.40	20.45	4	3,604	0.11%
2022/09/15	5	20.70	0	0.00	20.65	5	3,635	0.14%
2022/09/14	5	20.50	1	20.60	20.60	4	3,778	0.11%
2022/09/13	0	0.00	1	20.95	20.85	-1	3,784	-0.03%
2022/09/08	6	20.57	0	0.00	20.75	6	3,833	0.16%
2022/09/07	0	0.00	10	20.40	20.50	-10	3,859	-0.26%
2022/09/06	20	20.50	0	0.00	20.45	20	3,864	0.52%
2022/09/05	20	21.50	0	0.00	21.10	20	3,842	0.52%
2022/09/02	20	22.25	0	0.00	22.20	20	3,803	0.53%
2022/09/01	1	22.70	0	0.00	22.60	1	3,783	0.03%
2022/08/31	10	22.43	0	0.00	22.40	10	3,740	0.27%
2022/08/30	1	23.05	0	0.00	22.70	1	3,751	0.03%
2022/08/26	20	22.65	0	0.00	22.65	20	3,762	0.53%
2022/08/25	0	0.00	1	22.85	22.95	-1	3,904	-0.03%
2022/08/18	0	0.00	2	22.65	22.70	-2	4,278	-0.05%
2022/08/17	2	22.50	1	22.45	22.45	1	4,224	0.02%
2022/08/16	3	22.28	0	0.00	22.20	3	4,189	0.07%
2022/08/12	10	22.10	100	21.70	21.70	-90	4,201	-2.14%
2022/08/11	0	0.00	1	21.35	21.35	-1	4,204	-0.02%
2022/08/10	0	0.00	3	21.45	21.40	-3	4,308	-0.07%
2022/08/09	0	0.00	3	21.50	21.20	-3	4,599	-0.07%
2022/08/08	100	21.15	3	20.45	21.25	97	4,574	2.12%
2022/08/04	13	20.12	1	20.30	20.30	12	4,656	0.26%
2022/08/02	4	20.95	0	0.00	20.85	4	4,692	0.09%
2022/08/01	0	0.00	43	22.21	22.25	-43	4,699	-0.92%
2022/07/27	3	21.65	0	0.00	21.95	3	4,730	0.06%
2022/07/26	20	22.15	0	0.00	21.70	20	4,767	0.42%
2022/07/25	0	0.00	4	22.33	22.25	-4	4,797	-0.08%
2022/07/21	0	0.00	1	22.15	22.20	-1	4,874	-0.02%
2022/07/20	0	0.00	102	22.02	22.05	-102	4,875	-2.09%	大賣/鉅額交易
2022/07/18	20	21.65	0	0.00	21.60	20	4,896	0.41%
2022/07/13	47	20.65	0	0.00	21.00	47	5,264	0.89%
2022/07/12	10	20.05	0	0.00	20.00	10	5,294	0.19%
2022/07/11	0	0.00	1	21.25	21.40	-1	5,293	-0.02%
2022/07/08	0	0.00	3	21.45	21.05	-3	5,279	-0.06%
2022/07/04	3	21.15	0	0.00	20.85	3	5,351	0.06%
2022/06/29	1	22.50	47	22.60	22.40	-46	5,366	-0.86%
2022/06/27	0	0.00	3	22.00	22.25	-3	5,420	-0.06%
2022/06/24	100	21.81	0	0.00	22.00	100	5,444	1.84%
2022/06/23	3	20.95	0	0.00	21.00	3	5,430	0.06%
2022/06/22	0	0.00	3	21.50	20.85	-3	5,468	-0.05%
2022/06/20	3	20.40	0	0.00	20.00	3	5,520	0.05%
2022/06/17	1	20.70	0	0.00	20.70	1	5,604	0.02%
2022/06/16	1	21.30	3	22.05	21.10	-2	5,707	-0.04%
2022/06/14	13	21.71	0	0.00	21.75	13	6,252	0.21%
2022/06/13	60	22.06	0	0.00	21.85	60	6,849	0.88%
2022/06/09	3	22.90	0	0.00	22.75	3	7,165	0.04%
2022/06/08	0	0.00	7	22.60	22.60	-7	7,332	-0.10%
2022/06/07	1	22.90	0	0.00	22.90	1	7,887	0.01%
2022/06/02	10	23.91	0	0.00	23.90	10	8,495	0.12%
2022/06/01	1	24.00	6	23.85	24.30	-5	8,407	-0.06%
2022/05/30	0	0.00	15	22.55	22.45	-15	8,545	-0.18%
2022/05/24	5	22.00	0	0.00	21.45	5	8,670	0.06%
2022/05/20	14	22.03	74	21.95	21.95	-60	8,780	-0.68%
2022/05/19	0	0.00	3	21.75	22.10	-3	8,743	-0.03%
2022/05/18	70	21.44	1	21.65	21.75	69	8,743	0.79%
2022/05/17	2	21.60	2	21.40	21.60	0	8,676	0.00%
2022/05/13	10	19.40	0	0.00	20.15	10	8,486	0.12%
2022/05/12	10	19.85	20	19.52	19.15	-10	8,456	-0.12%
2022/05/10	0	0.00	2	19.80	20.35	-2	8,498	-0.02%
2022/05/09	10	20.28	1	20.25	20.05	9	8,514	0.11%
2022/05/06	13	21.15	0	0.00	21.10	13	8,493	0.15%
2022/05/04	10	21.78	1	21.75	21.80	9	8,561	0.11%
2022/04/29	10	22.30	0	0.00	22.30	10	8,760	0.11%
2022/04/26	0	0.00	1	24.20	24.05	-1	8,848	-0.01%
2022/04/22	1	25.15	2	25.15	25.00	-1	8,941	-0.01%
2022/04/21	6	25.50	0	0.00	25.40	6	9,085	0.07%
2022/04/20	4	26.00	20	25.85	26.00	-16	9,148	-0.17%
2022/04/18	0	0.00	12	25.21	25.00	-12	9,304	-0.13%
2022/04/15	0	0.00	2	24.85	24.70	-2	9,468	-0.02%
2022/04/14	0	0.00	3	24.75	24.75	-3	9,882	-0.03%
2022/04/11	3	25.95	1	25.55	25.05	2	10,756	0.02%
2022/04/08	3	25.20	0	0.00	25.25	3	10,682	0.03%
2022/04/07	0	0.00	51	24.90	24.70	-51	10,677	-0.48%
2022/04/06	0	0.00	3	25.60	25.75	-3	10,653	-0.03%
2022/03/30	0	0.00	1	25.60	25.60	-1	10,739	-0.01%
2022/03/25	0	0.00	2	25.65	25.15	-2	10,918	-0.02%
2022/03/23	0	0.00	40	25.81	25.65	-40	11,845	-0.34%
2022/03/22	2	26.33	5	26.31	26.05	-3	13,165	-0.02%
2022/03/21	12	26.08	2	26.58	26.05	10	14,711	0.07%
2022/03/18	4	26.41	0	0.00	26.10	4	17,040	0.02%
2022/03/17	5	26.55	6	27.10	27.10	-1	19,322	-0.01%
2022/03/16	53	26.79	18	26.56	26.50	35	20,385	0.17%
2022/03/15	31	25.86	0	0.00	25.45	31	20,707	0.15%
2022/03/14	2	26.15	0	0.00	25.65	2	20,766	0.01%
2022/03/11	1	25.90	0	0.00	26.15	1	21,171	0.00%
2022/03/10	1	26.20	21	26.41	26.20	-20	21,469	-0.09%
2022/03/09	9	25.39	4	25.96	26.20	5	21,660	0.02%
2022/03/08	25	24.23	15	24.36	24.40	10	21,493	0.05%
2022/03/07	12	23.90	67	23.91	23.85	-55	21,509	-0.26%
2022/03/04	20	25.08	6	25.10	24.90	14	21,684	0.06%
2022/03/03	54	25.48	9	25.33	25.35	45	21,615	0.21%
2022/03/02	2	24.63	17	24.93	24.70	-15	21,373	-0.07%
2022/03/01	5	24.82	1	24.70	24.65	4	21,422	0.02%
2022/02/25	2	24.15	2	24.25	24.15	0	21,750	0.00%
2022/02/24	29	23.94	0	0.00	23.65	29	21,793	0.13%
2022/02/23	0	0.00	3	24.78	24.95	-3	21,698	-0.01%
2022/02/22	12	24.43	1	24.15	24.00	11	21,675	0.05%
2022/02/21	1	25.00	0	0.00	24.90	1	21,665	0.00%
2022/02/18	0	0.00	2	24.95	25.00	-2	21,669	-0.01%
2022/02/17	6	25.06	0	0.00	25.05	6	21,650	0.03%
2022/02/16	10	25.15	1	25.45	25.10	9	21,665	0.04%
2022/02/15	15	25.10	20	25.25	25.05	-5	21,722	-0.02%
2022/02/14	1	25.15	0	0.00	25.15	1	21,836	0.00%
2022/02/10	3	26.70	0	0.00	26.00	3	21,899	0.01%
2022/02/07	0	0.00	1	25.45	25.95	-1	21,992	0.00%
2022/01/26	10	25.00	0	0.00	25.30	10	22,031	0.05%
2022/01/25	31	25.06	0	0.00	25.00	31	22,316	0.14%
2022/01/24	40	25.87	1.2	25.75	26.00	38.8	23,024	0.17%
2022/01/21	32	25.84	0	0.00	25.30	32	23,192	0.14%
2022/01/20	0	0.00	1	26.20	26.10	-1	23,297	0.00%
2022/01/19	0	0.00	1	26.65	26.35	-1	23,323	0.00%
2022/01/18	1	26.80	1	27.35	26.35	0	23,390	0.00%
2022/01/17	25	27.30	3	26.58	27.10	22	23,532	0.09%
2022/01/14	13	26.22	0	0.00	26.20	13	23,665	0.05%
2022/01/13	7	26.99	5	27.56	27.15	2	24,309	0.01%
2022/01/12	7	27.26	5	27.81	27.00	2	24,675	0.01%
2022/01/11	14	28.10	3	28.33	28.15	11	24,765	0.04%
2022/01/10	3	28.25	1	28.95	28.10	2	24,624	0.01%
2022/01/07	2	28.35	41	29.24	28.20	-39	24,520	-0.16%
2022/01/06	29	31.08	1	31.15	31.05	28	24,394	0.11%
2022/01/05	5	34.69	1	36.70	34.45	4	24,093	0.02%
2022/01/04	0	0.00	2	35.15	36.10	-2	24,264	-0.01%
2021/12/30	20	34.45	0	0.00	34.65	20	24,941	0.08%
2021/12/28	1	35.00	0	0.00	34.30	1	25,263	0.00%
2021/12/27	1	35.15	1	35.80	35.15	0	25,512	0.00%
2021/12/24	1	35.10	11	35.15	35.10	-10	26,824	-0.04%
2021/12/23	0	0.00	1	35.60	35.60	-1	27,183	0.00%
2021/12/22	1	35.80	7	35.34	35.40	-6	27,484	-0.02%
2021/12/21	0	0.00	7	34.23	34.40	-7	27,531	-0.03%
2021/12/20	9	34.55	1	34.20	34.15	8	27,380	0.03%
2021/12/17	56	35.89	12	35.67	35.25	44	27,196	0.16%
2021/12/16	30	36.80	33.1	36.08	35.60	-3.1	26,325	-0.01%
2021/12/15	27	33.94	44	35.41	36.30	-17	24,950	-0.07%
2021/12/14	37	33.62	218	32.58	34.15	-181	23,347	-0.78%	大賣/鉅額交易
2021/12/13	224	31.59	252	30.77	33.40	-28	20,886	-0.13%	大買/大賣/
2021/12/10	8	28.66	60.6	29.89	30.40	-52.6	18,473	-0.28%
2021/12/09	226	27.49	44	27.68	27.65	182	17,056	1.07%	大買/鉅額交易
2021/12/08	4	25.71	13	25.78	25.95	-9	16,201	-0.06%
2021/12/07	12	25.97	23	25.92	25.95	-11	15,933	-0.07%
2021/12/06	3	25.20	2	25.35	25.45	1	15,489	0.01%
2021/12/03	10	25.35	8	24.93	24.85	2	15,069	0.01%
2021/12/02	20	24.75	0	0.00	24.75	20	14,386	0.14%
2021/11/30	6	24.63	11	24.09	24.35	-5	14,088	-0.04%
2021/11/29	2	22.25	1	22.55	23.10	1	14,122	0.01%
2021/11/26	3	22.97	1	23.00	22.90	2	14,097	0.01%
2021/11/25	1	23.90	0	0.00	23.60	1	14,189	0.01%
2021/11/24	13	24.53	7.2	24.39	24.35	5.8	14,339	0.04%
2021/11/23	1	23.40	3	23.25	23.30	-2	14,503	-0.01%
2021/11/22	2	23.05	2	23.15	23.10	0	14,517	0.00%
2021/11/19	1	22.55	4	22.80	22.60	-3	14,801	-0.02%
2021/11/18	11	22.44	0	0.00	22.55	11	14,843	0.07%
2021/11/17	0	0.00	1	23.25	23.10	-1	14,808	-0.01%
2021/11/16	3	23.05	0	0.00	23.05	3	14,889	0.02%
2021/11/15	3	23.22	9	23.26	23.15	-6	14,924	-0.04%
2021/11/12	8	23.13	2	23.05	23.15	6	14,989	0.04%
2021/11/11	2	23.95	2	24.45	23.85	0	14,937	0.00%
2021/11/10	2	24.00	8	24.20	24.10	-6	14,941	-0.04%
2021/11/09	8	24.50	4	24.23	24.30	4	15,260	0.03%
2021/11/08	3	23.83	4	24.05	23.85	-1	15,243	-0.01%
2021/11/05	2	24.05	1	24.10	23.90	1	15,409	0.01%
2021/11/04	0	0.00	10	24.55	24.50	-10	15,561	-0.06%
2021/11/03	12	24.03	13	24.14	24.05	-1	15,566	-0.01%
2021/11/02	30	24.90	1	24.55	24.40	29	15,637	0.19%
2021/11/01	16	26.14	17	26.45	25.65	-1	15,596	-0.01%
2021/10/29	11	25.62	10	25.50	25.00	1	15,443	0.01%
2021/10/28	1	25.35	2	25.40	24.90	-1	15,383	-0.01%
2021/10/27	8	25.05	18	24.88	24.85	-10	15,290	-0.07%
2021/10/25	0	0.00	7	25.31	25.30	-7	15,686	-0.04%
2021/10/22	1	25.05	3	25.35	24.70	-2	16,147	-0.01%
2021/10/21	16	25.33	31	25.86	25.70	-15	17,241	-0.09%
2021/10/20	3	24.60	18	24.73	25.20	-15	16,929	-0.09%
2021/10/19	2	24.70	4	24.40	24.30	-2	16,735	-0.01%
2021/10/15	1	24.00	1	23.95	23.80	0	17,324	0.00%
2021/10/14	2	23.95	0	0.00	23.80	2	18,321	0.01%
2021/10/13	5	23.85	5	23.98	23.70	0	19,334	0.00%
2021/10/12	6	23.98	2	23.70	23.35	4	19,792	0.02%
2021/10/08	1	24.30	5	24.24	24.30	-4	19,908	-0.02%
2021/10/07	7	23.36	8	23.44	23.75	-1	19,503	-0.01%
2021/10/06	2	23.30	3	23.15	23.10	-1	19,397	-0.01%
2021/10/05	12	21.29	0	0.00	22.20	12	19,306	0.06%
2021/10/04	17	22.50	2	22.05	21.70	15	19,567	0.08%
2021/10/01	29	25.12	13	25.04	23.20	16	19,369	0.08%
2021/09/30	0	0.00	7	24.44	24.50	-7	18,112	-0.04%
2021/09/29	6	23.14	0	0.00	23.00	6	17,935	0.03%
2021/09/28	1	23.00	1	22.75	22.75	0	18,456	0.00%
2021/09/27	4	21.90	2	22.00	21.95	2	18,367	0.01%
2021/09/24	2	21.95	3	21.80	21.70	-1	18,705	-0.01%
2021/09/23	15	21.66	0	0.00	21.65	15	19,299	0.08%
2021/09/22	1	21.70	4	21.60	21.60	-3	19,740	-0.02%
2021/09/17	0	0.00	7	22.45	22.40	-7	19,797	-0.04%
2021/09/16	13	22.23	3	22.25	22.15	10	20,258	0.05%
2021/09/15	7	22.45	0	0.00	22.25	7	20,379	0.03%
2021/09/14	0	0.00	8	22.40	22.30	-8	21,134	-0.04%
2021/09/13	5	23.35	5	23.05	22.85	0	21,216	0.00%
2021/09/10	11	22.59	0	0.00	22.75	11	21,388	0.05%
2021/09/07	23	23.03	0	0.00	22.95	23	22,166	0.10%
2021/09/06	0	0.00	5	24.20	23.90	-5	22,117	-0.02%
2021/09/02	0	0.00	4	24.40	24.00	-4	21,851	-0.02%
2021/09/01	1	23.85	0	0.00	23.85	1	21,561	0.00%
2021/08/30	0	0.00	5	24.05	23.90	-5	21,364	-0.02%
2021/08/27	15	23.60	2.2	23.93	23.50	12.8	21,060	0.06%
2021/08/26	10	22.45	5	22.60	22.80	5	20,555	0.02%
2021/08/25	10	22.83	3	22.10	22.60	7	20,486	0.03%
2021/08/24	2	21.35	0	0.00	21.35	2	20,222	0.01%
2021/08/20	1	21.50	0	0.00	21.25	1	20,138	0.00%
2021/08/18	0	0.00	120	21.70	22.00	-120	19,952	-0.60%	大賣/鉅額交易
2021/08/17	121	20.91	0	0.00	20.80	121	19,913	0.61%	大買/鉅額交易
2021/08/16	3.2	21.91	10	21.70	21.50	-6.8	19,836	-0.03%
2021/08/13	10.2	23.94	0	0.00	22.75	10.2	19,689	0.05%
2021/08/12	0	0.00	2	24.00	24.15	-2	19,372	-0.01%
2021/08/11	19	24.08	2	24.85	23.50	17	19,349	0.09%
2021/08/10	7	26.12	10	25.60	25.05	-3	19,164	-0.02%
2021/08/09	6	26.37	5	26.01	25.55	1	18,994	0.01%
2021/08/05	2	27.50	3	27.57	27.15	-1	18,780	-0.01%
2021/08/04	2	27.15	8.3	27.68	27.00	-6.3	18,538	-0.03%
2021/08/03	2	26.50	2	25.85	27.00	0	17,893	0.00%
2021/08/02	14	26.12	4	25.78	25.75	10	17,642	0.06%
2021/07/30	5	26.20	9	26.49	26.30	-4	17,515	-0.02%
2021/07/29	6	26.20	6	26.25	26.65	0	17,276	0.00%
2021/07/28	22	25.35	28	25.19	26.30	-6	16,920	-0.04%
2021/07/27	46	26.93	25	27.04	25.35	21	16,278	0.13%
2021/07/26	12	27.57	31	27.09	27.90	-19	14,976	-0.13%
2021/07/23	6.1	25.22	10	25.50	25.40	-3.9	14,490	-0.03%
2021/07/22	4	26.85	15	26.97	25.90	-11	14,177	-0.08%
2021/07/21	15.2	27.41	25	27.05	26.70	-9.8	13,854	-0.07%
2021/07/20	40	26.70	8	26.99	27.65	32	13,150	0.24%
2021/07/19	1	25.65	32	26.19	26.25	-31	12,038	-0.26%
2021/07/16	3	24.05	22	23.97	23.90	-19	10,756	-0.18%
2021/07/15	0	0.00	1	23.30	23.15	-1	9,986	-0.01%
2021/07/13	12	22.72	3	23.25	22.20	9	9,503	0.09%
2021/07/12	2	23.90	1	24.15	23.90	1	9,256	0.01%
2021/07/09	0	0.00	7	23.69	23.65	-7	9,081	-0.08%
2021/07/08	0	0.00	13	23.12	23.05	-13	8,870	-0.15%
2021/07/07	1	22.80	0	0.00	22.70	1	9,030	0.01%
2021/07/06	13	23.30	1	23.50	23.05	12	9,028	0.13%
2021/07/05	21	23.87	27	24.09	24.05	-6	8,886	-0.07%
2021/07/02	4	22.35	0	0.00	22.15	4	8,261	0.05%
2021/07/01	0	0.00	1	23.20	22.95	-1	8,242	-0.01%
2021/06/30	8	23.19	32	23.52	23.50	-24	7,909	-0.30%
2021/06/29	6	23.20	1	22.35	22.15	5	7,322	0.07%
2021/06/28	3	21.60	3	21.55	21.60	0	6,873	0.00%
2021/06/25	9	22.43	5	21.91	21.90	4	6,750	0.06%
2021/06/24	3	21.20	0	0.00	21.20	3	6,257	0.05%
2021/06/23	9	21.66	139	21.70	21.40	-130	6,162	-2.11%	大賣/鉅額交易
2021/06/22	50	20.90	0	0.00	20.50	50	5,337	0.94%
2021/06/21	0	0.00	12	20.88	20.80	-12	5,233	-0.23%
2021/06/17	11	20.91	15	21.24	20.70	-4	4,993	-0.08%
2021/06/15	7	18.95	3	18.50	18.80	4	4,324	0.09%
2021/06/10	1	19.25	1	19.05	19.05	0	4,257	0.00%
2021/06/08	0	0.00	7	19.10	18.80	-7	4,261	-0.16%
2021/06/03	0	0.00	5	19.50	19.15	-5	4,302	-0.12%
2021/06/02	0	0.00	1	19.05	19.05	-1	4,286	-0.02%
2021/06/01	0	0.00	6	19.52	19.50	-6	4,277	-0.14%
2021/05/28	0	0.00	1	18.95	18.80	-1	4,219	-0.02%
2021/05/27	1	18.50	4	18.70	18.75	-3	4,270	-0.07%
2021/05/25	4	19.20	0	0.00	18.55	4	4,532	0.09%
2021/05/24	0	0.00	20	18.38	18.85	-20	4,727	-0.42%
2021/05/21	7	18.00	10	17.75	18.00	-3	4,723	-0.06%
2021/05/20	0	0.00	33.9	18.08	17.60	-33.9	4,758	-0.71%
2021/05/19	0	0.00	1	17.20	18.30	-1	4,739	-0.02%
2021/05/18	5	16.55	2	16.20	17.15	3	4,700	0.06%
2021/05/17	9	16.05	0	0.00	15.75	9	4,682	0.19%
2021/05/14	2	17.45	5	17.35	17.45	-3	4,613	-0.07%
2021/05/13	0	0.00	23	15.60	15.90	-23	4,542	-0.51%
2021/05/12	20	16.58	10	17.50	16.00	10	4,576	0.22%
2021/05/11	1	18.10	0	0.00	17.70	1	4,523	0.02%
2021/05/10	1	18.95	0	0.00	18.90	1	4,524	0.02%
2021/05/06	5	18.80	2	19.40	19.10	3	4,578	0.07%
2021/05/05	0	0.00	1	18.40	18.20	-1	4,576	-0.02%
2021/05/04	5	19.70	0	0.00	18.10	5	4,596	0.11%
2021/04/29	6	20.01	0	0.00	19.95	6	4,618	0.13%
2021/04/26	2	20.30	69	20.60	20.35	-67	4,840	-1.38%
2021/04/23	0	0.00	10	20.64	20.60	-10	4,836	-0.21%
2021/04/22	17	20.66	0	0.00	20.20	17	4,866	0.35%
2021/04/20	20	21.36	0	0.00	21.30	20	4,811	0.42%
2021/04/19	3	20.92	0	0.00	20.90	3	4,826	0.06%
2021/04/16	0	0.00	15	21.40	21.25	-15	4,837	-0.31%
2021/04/15	4	21.30	5	21.25	21.00	-1	4,988	-0.02%
2021/04/14	170	21.12	10	20.40	21.25	160	5,107	3.13%	大買/鉅額交易
2021/04/13	34	22.68	168	23.09	22.45	-134	5,009	-2.68%	大賣/鉅額交易
2021/04/12	5	21.60	1	21.95	22.15	4	4,725	0.08%
2021/04/09	153	21.61	7	21.70	21.95	146	4,628	3.15%	大買/鉅額交易
2021/04/08	4	22.51	161.7	22.42	22.40	-157.7	4,526	-3.48%	大賣/鉅額交易
2021/04/07	0	0.00	20	21.07	21.25	-20	4,276	-0.47%
2021/04/06	5	19.90	0	0.00	19.90	5	4,230	0.12%
2021/04/01	3	19.98	0	0.00	20.00	3	4,255	0.07%
2021/03/31	2	20.30	0	0.00	20.30	2	4,323	0.05%
2021/03/30	0	0.00	5	20.40	20.50	-5	4,477	-0.11%
2021/03/26	0	0.00	5	19.90	19.90	-5	4,684	-0.11%
2021/03/23	1	20.65	0	0.00	20.65	1	4,682	0.02%
2021/03/22	3	21.35	1	21.65	21.55	2	4,673	0.04%
2021/03/18	0	0.00	8.2	21.58	21.45	-8.2	4,690	-0.17%
2021/03/17	0	0.00	2	20.75	20.75	-2	4,623	-0.04%
2021/03/15	0	0.00	15	21.00	20.95	-15	4,684	-0.32%
2021/03/11	1	20.75	5	20.45	20.40	-4	4,768	-0.08%
2021/03/10	4	21.10	6	20.92	20.80	-2	4,804	-0.04%
2021/03/09	2	19.78	0	0.00	19.80	2	4,855	0.04%
2021/03/08	15	19.70	0	0.00	19.65	15	4,982	0.30%
2021/03/04	5	20.20	0	0.00	20.15	5	5,179	0.10%
2021/03/02	1	21.20	0	0.00	20.50	1	5,440	0.02%
2021/02/26	4	21.58	2	21.65	21.50	2	5,823	0.03%
2021/02/25	6	21.23	1	21.30	21.30	5	6,094	0.08%
2021/02/24	1	21.70	10.7	21.63	21.70	-9.7	5,988	-0.16%
2021/02/22	1	19.80	0	0.00	20.15	1	6,072	0.02%
2021/02/19	0	0.00	4	19.40	19.65	-4	6,323	-0.06%
2021/02/18	0	0.00	6	19.00	19.00	-6	6,437	-0.09%
2021/02/04	5	17.90	0	0.00	17.80	5	6,927	0.07%
2021/01/28	6	18.08	0	0.00	17.85	6	7,696	0.08%
2021/01/26	1	18.85	0	0.00	18.70	1	8,017	0.01%
2021/01/25	0	0.00	6	19.10	19.40	-6	8,249	-0.07%
2021/01/22	0	0.00	2	19.35	19.20	-2	8,298	-0.02%
2021/01/21	3	18.55	0	0.00	18.30	3	8,298	0.04%
2021/01/20	4	20.19	0	0.00	19.15	4	8,293	0.05%
2021/01/19	2	20.30	2	21.40	20.60	0	8,321	0.00%
2021/01/18	2	20.30	1	20.45	20.30	1	8,269	0.01%
2021/01/15	1	20.70	0	0.00	20.45	1	8,300	0.01%
2021/01/14	0	0.00	15	21.40	21.00	-15	8,326	-0.18%
2021/01/12	10	21.11	3	21.20	21.00	7	8,381	0.08%
2021/01/11	3	21.80	0	0.00	21.80	3	8,464	0.04%
2021/01/08	13	22.56	8	21.91	21.50	5	8,925	0.06%
2021/01/07	4	21.58	2	22.40	22.40	2	9,502	0.02%
2021/01/06	5	20.49	0	0.00	20.40	5	9,713	0.05%
2021/01/05	2	21.60	0	0.00	21.40	2	10,238	0.02%
2021/01/04	2	21.60	0	0.00	21.60	2	10,391	0.02%
2020/12/31	2	21.70	0	0.00	21.65	2	10,721	0.02%
2020/12/30	2	21.80	0	0.00	21.80	2	10,925	0.02%
2020/12/29	6	22.45	0	0.00	21.95	6	11,227	0.05%
2020/12/28	9	21.60	0	0.00	21.50	9	11,371	0.08%
2020/12/25	14	22.13	0	0.00	21.80	14	11,685	0.12%
2020/12/24	54	22.54	3	22.65	22.45	51	11,718	0.44%
2020/12/23	4	23.08	11	22.79	22.95	-7	11,717	-0.06%
2020/12/22	15	21.63	0	0.00	21.00	15	11,892	0.13%
2020/12/21	0	0.00	14	21.66	21.65	-14	12,055	-0.12%
2020/12/16	37	22.69	1	22.45	22.35	36	12,270	0.29%
2020/12/15	14	23.05	13	22.10	22.00	1	12,315	0.01%
2020/12/14	0	0.00	9	22.67	22.85	-9	12,323	-0.07%
2020/12/11	4	21.64	0	0.00	21.35	4	12,307	0.03%
2020/12/10	10	22.20	4	22.40	22.20	6	12,334	0.05%
2020/12/09	3	22.82	6	22.90	22.70	-3	12,451	-0.02%
2020/12/08	33	23.12	13	23.00	22.90	20	12,656	0.16%
2020/12/07	1	22.35	0	0.00	23.40	1	13,133	0.01%
2020/12/04	11	22.82	0	0.00	22.75	11	13,364	0.08%
2020/12/02	1	23.30	8	23.29	23.10	-7	13,973	-0.05%
2020/12/01	1	24.00	71.1	24.09	24.00	-70.1	14,237	-0.49%
2020/11/30	2	25.15	5.1	25.02	24.70	-3.1	14,450	-0.02%
2020/11/27	2.2	24.93	5	24.80	24.65	-2.8	14,545	-0.02%
2020/11/26	107	25.12	2	25.00	24.75	105	14,519	0.72%	大買/鉅額交易
2020/11/25	34	25.23	18	25.98	25.65	16	14,371	0.11%
2020/11/24	0	0.00	15.2	23.55	24.60	-15.2	13,961	-0.11%
2020/11/23	1	22.45	2	22.05	22.40	-1	13,628	-0.01%
2020/11/20	14	22.72	0	0.00	22.55	14	13,572	0.10%
2020/11/19	90	23.04	1	23.10	22.75	89	13,462	0.66%
2020/11/18	11	22.40	0	0.00	22.05	11	13,275	0.08%
2020/11/17	0	0.00	16	22.48	22.55	-16	13,054	-0.12%
2020/11/16	15	21.06	0	0.00	20.50	15	13,047	0.11%
2020/11/13	2	22.05	2	22.15	21.80	0	13,061	0.00%
2020/11/12	27	21.83	5	22.85	22.50	22	13,178	0.17%
2020/11/11	3	22.80	1	23.35	23.10	2	13,253	0.02%
2020/11/10	2	24.50	41	24.50	24.30	-39	13,289	-0.29%
2020/11/09	1	25.40	1	25.30	24.95	0	13,243	0.00%
2020/11/06	26	25.06	7	25.71	24.95	19	13,207	0.14%
2020/11/05	27	24.06	8	24.65	25.40	19	13,224	0.14%
2020/11/04	16	23.53	0	0.00	23.10	16	13,212	0.12%
2020/11/03	31	24.55	0	0.00	24.40	31	13,011	0.24%
2020/10/30	0	0.00	2	27.20	25.80	-2	12,649	-0.02%
2020/10/27	0	0.00	2	27.00	26.95	-2	12,435	-0.02%
2020/10/26	0	0.00	2	25.55	26.35	-2	12,364	-0.02%
2020/10/22	0	0.00	11	24.11	24.15	-11	12,314	-0.09%
2020/10/21	0	0.00	50	25.00	24.60	-50	12,268	-0.41%
2020/10/19	0	0.00	10	24.08	25.50	-10	12,204	-0.08%
2020/10/16	47	25.03	33	27.34	25.60	14	12,108	0.12%
2020/10/15	10	26.69	3	26.45	27.30	7	11,627	0.06%
2020/10/14	1	25.35	5	25.18	25.60	-4	10,878	-0.04%
2020/10/13	8	22.41	15	22.86	23.30	-7	10,573	-0.07%
2020/10/12	0	0.00	6	20.80	21.20	-6	10,034	-0.06%
2020/10/08	5	18.53	14	18.91	19.30	-9	9,959	-0.09%
2020/10/07	11	18.26	2	18.45	18.20	9	9,743	0.09%
2020/10/06	16	18.18	12	18.79	18.20	4	9,563	0.04%
2020/10/05	0	0.00	7	17.34	17.30	-7	9,367	-0.07%
2020/09/30	9	16.78	36	17.61	17.65	-27	9,427	-0.29%
2020/09/29	15	16.45	1	16.05	16.05	14	9,283	0.15%
2020/09/28	45	17.16	21	17.11	17.05	24	9,207	0.26%
2020/09/25	61	17.90	25	17.50	18.00	36	9,075	0.40%
2020/09/24	10	17.48	1	17.50	17.70	9	8,761	0.10%
2020/09/23	1	17.15	10	16.76	17.20	-9	8,753	-0.10%
2020/09/22	2	15.70	0	0.00	15.65	2	8,617	0.02%
2020/09/21	0	0.00	2	16.43	16.40	-2	8,550	-0.02%
2020/09/16	1	15.70	2	15.70	15.70	-1	8,334	-0.01%
2020/09/15	2	16.00	0	0.00	16.00	2	8,297	0.02%
2020/09/14	0	0.00	2	16.00	15.70	-2	8,416	-0.02%
2020/09/11	7	16.44	1	16.50	16.80	6	8,260	0.07%
2020/09/10	23	16.67	32	17.07	17.30	-9	8,010	-0.11%
2020/09/09	4	14.89	0.1	15.75	15.75	3.9	7,491	0.05%
2020/09/08	27	15.94	22	14.63	14.35	5	7,163	0.07%
2020/09/07	4	15.30	11.2	15.21	15.30	-7.2	6,596	-0.11%
2020/09/04	8	13.30	0.1	13.95	13.95	8	6,397	0.12%
2020/09/03	10	11.20	32	12.66	12.70	-22	6,019	-0.37%
2020/09/02	15.2	11.24	3	11.20	11.55	12.2	5,709	0.21%
2020/08/31	12	10.90	0	0.00	10.70	12	5,462	0.22%
2020/08/25	0	0.00	15	10.54	10.60	-15	5,263	-0.29%
2020/08/24	1	10.30	1	10.50	10.25	0	5,193	0.00%
2020/08/21	1	10.65	0	0.00	10.50	1	5,145	0.02%
2020/08/20	5	10.50	24.6	10.15	10.80	-19.6	5,063	-0.39%
2020/08/19	4	10.89	182	10.44	10.55	-178	4,902	-3.63%	大賣/鉅額交易
2020/08/18	100	11.25	5	11.10	11.45	95	4,732	2.01%
2020/08/17	30	11.24	33	11.29	11.60	-3	4,539	-0.07%
2020/08/14	102	10.59	18	10.05	10.65	84	4,172	2.01%	大買/
2020/08/13	1	9.65	1	9.89	9.70	0	3,955	0.00%
2020/08/12	67	9.76	2.4	9.71	9.89	64.6	3,892	1.66%
2020/08/11	13	9.95	7	9.91	9.60	6	3,775	0.16%
2020/08/10	7	9.43	7	9.79	9.85	0	3,524	0.00%
2020/08/03	0.4	8.90	0	0.00	8.83	0.4	3,434	0.01%
2020/07/20	1	8.90	0	0.00	8.90	1	3,330	0.03%
2020/07/17	1	8.73	12	8.95	8.75	-11	3,319	-0.33%
2020/07/16	10	9.08	2	9.20	9.08	8	3,288	0.24%
2020/07/15	7	9.48	2	9.48	9.17	5	3,243	0.15%
2020/07/14	5	9.22	1	9.23	9.20	4	3,177	0.13%
2020/07/13	1	9.16	1	9.06	9.02	0	3,049	0.00%
2020/07/10	1	9.32	7	8.98	9.00	-6	3,014	-0.20%
2020/07/09	3	9.62	5	9.30	9.48	-2	2,863	-0.07%
2020/07/08	8	9.14	0	0.00	8.90	8	2,591	0.31%
2020/07/07	10	8.50	0	0.00	8.47	10	2,372	0.42%
2020/07/02	2	8.54	0	0.00	8.58	2	2,230	0.09%
2020/06/15	5	8.90	0	0.00	8.90	5	1,839	0.27%
2020/05/22	1	9.61	0	0.00	9.43	1	2,317	0.04%
2020/03/10	0	0.00	1	12.10	12.20	-1	2,841	-0.04%
2020/03/06	0	0.00	5	12.90	13.20	-5	2,896	-0.17%
2020/03/02	5	11.80	0	0.00	11.90	5	2,929	0.17%
2020/02/21	0	0.00	1	13.40	13.25	-1	2,865	-0.03%
2020/02/19	1	13.90	0	0.00	13.75	1	2,819	0.04%
2020/02/17	3	13.10	3	13.40	13.90	0	2,688	0.00%
2020/02/13	0	0.00	5	12.30	12.65	-5	2,439	-0.20%
2020/02/12	5	11.95	0	0.00	11.95	5	2,342	0.21%
2020/01/06	5	13.09	61	12.95	12.80	-56	2,360	-2.37%
2019/12/31	0	0.00	12	12.60	12.75	-12	2,342	-0.51%
2019/12/30	0	0.00	5	13.00	12.80	-5	2,349	-0.21%
2019/12/26	73	12.67	2	12.10	12.60	71	2,325	3.05%
2019/12/25	2	12.00	0	0.00	11.95	2	2,347	0.09%
2019/12/11	0	11.90	0	0.00	11.95	0	2,631	0.00%
2019/12/03	0	0.00	1	12.65	12.65	-1	2,504	-0.04%
2019/12/02	0	0.00	47	11.46	11.50	-47	2,403	-1.96%
2019/11/22	10	7.62	12	7.60	7.55	-2	2,379	-0.08%
2019/11/20	0	0.00	21	7.08	7.15	-21	2,165	-0.97%
2019/11/19	0	0.00	13	7.19	7.15	-13	2,171	-0.60%
2019/11/18	3	7.28	12	7.28	7.28	-9	2,179	-0.41%
2019/11/15	90	7.56	0	0.00	7.53	90	2,225	4.04%
2019/10/31	0	0.00	18	7.48	7.48	-18	2,683	-0.67%
2019/10/29	10	7.56	2	7.58	7.58	8	3,006	0.27%
2019/10/28	10	7.45	0	0.00	7.51	10	3,122	0.32%
2019/10/23	0	0.00	6	7.41	7.39	-6	3,504	-0.17%
2019/10/08	10	7.20	0	0.00	7.11	10	3,465	0.29%
2019/09/24	0	0.00	4	8.44	8.40	-4	3,545	-0.11%
2019/09/23	4	8.39	20	8.57	8.39	-16	3,535	-0.45%
2019/09/19	10	8.31	0	0.00	8.24	10	3,444	0.29%
2019/09/09	0	0.00	2	8.38	8.34	-2	3,483	-0.06%
2019/09/06	2	8.37	0	0.00	8.30	2	3,523	0.06%
2019/08/21	1	8.22	1	8.28	8.22	0	4,146	0.00%
2019/08/20	1	8.35	2	8.33	8.22	-1	4,161	-0.02%
2019/08/16	2	8.14	0	0.00	8.15	2	4,147	0.05%
2019/08/15	10	8.13	2	8.20	8.12	8	4,165	0.19%
2019/08/14	6	8.23	10	8.33	8.25	-4	4,423	-0.09%
2019/08/12	0	0.00	1	8.74	8.58	-1	4,877	-0.02%
2019/08/08	12	8.27	0	0.00	8.23	12	5,243	0.23%
2019/08/07	2	8.21	0	0.00	8.21	2	5,226	0.04%
2019/08/06	2	8.46	2	8.40	8.47	0	5,246	0.00%
2019/08/05	6	8.64	0	0.00	8.35	6	5,190	0.12%
2019/08/01	0	0.00	8	9.35	9.13	-8	5,062	-0.16%
2019/07/31	8	9.29	13	9.25	9.26	-5	5,053	-0.10%
2019/07/30	2	8.98	5	9.13	8.90	-3	4,943	-0.06%
2019/07/29	5	9.00	12	8.76	9.13	-7	4,788	-0.15%
2019/07/26	12	8.42	10	8.54	8.39	2	4,538	0.04%
2019/07/23	2	8.28	0	0.00	8.27	2	4,358	0.05%
2019/07/11	0	0.00	1	8.26	8.26	-1	4,216	-0.02%
2019/07/10	0	0.00	5	8.37	8.29	-5	4,217	-0.12%
2019/07/09	5	8.29	0	0.00	8.29	5	4,237	0.12%
2019/07/08	0	0.00	5	8.32	8.33	-5	4,233	-0.12%
2019/07/05	6	8.36	7	8.35	8.35	-1	4,231	-0.02%
2019/07/04	4	8.46	4	8.56	8.43	0	4,228	0.00%
2019/07/03	6	8.74	0	0.00	8.38	6	4,234	0.14%
2019/07/02	0	0.00	10	8.65	8.60	-10	4,161	-0.24%
2019/06/21	0	0.00	5	8.85	8.55	-5	4,203	-0.12%
2019/06/20	5	8.77	0	0.00	8.80	5	4,160	0.12%
2019/06/19	0	0.00	12	8.81	8.82	-12	4,131	-0.29%
2019/06/14	2	8.98	0	0.00	8.83	2	3,973	0.05%
2019/06/06	2	9.10	0	0.00	9.02	2	3,622	0.06%
2019/06/05	12	8.61	0	0.00	8.91	12	3,388	0.35%
2019/06/03	2	8.26	0	0.00	8.31	2	3,259	0.06%
2019/05/22	4	9.18	0	0.00	8.76	4	3,098	0.13%
2019/05/21	2	9.46	19	9.29	9.30	-17	3,054	-0.56%
2019/05/20	3	9.02	17	9.07	8.82	-14	2,759	-0.51%
2019/05/17	3	8.91	7	8.75	9.05	-4	2,559	-0.16%
2019/05/16	27	8.25	24	8.24	8.40	3	2,212	0.14%
2019/05/14	0	0.00	1	6.69	6.95	-1	1,820	-0.05%
2019/05/13	2	6.36	2	6.56	6.32	0	1,757	0.00%
2019/05/09	2	6.38	0	0.00	6.41	2	1,728	0.12%
2019/05/07	0	0.00	4	6.68	6.68	-4	1,619	-0.25%
2019/05/02	0	0.00	5	5.98	6.11	-5	1,525	-0.33%
2019/04/29	7	6.04	2	6.00	5.98	5	1,525	0.33%
2019/04/17	5	6.57	7	6.60	6.61	-2	1,579	-0.13%
2019/04/15	0	6.51	10	6.41	6.54	-10	1,536	-0.65%
2019/04/11	3	6.43	20	6.32	6.30	-17	1,496	-1.14%
2019/04/10	1	6.33	5	6.38	6.38	-4	1,475	-0.27%
2019/04/09	5	6.29	0	0.00	6.26	5	1,456	0.34%
2019/04/03	0	0.00	37	6.02	6.00	-37	1,426	-2.59%
2019/04/02	0	0.00	1	5.96	6.03	-1	1,405	-0.07%
2019/04/01	6	5.89	172	6.07	5.85	-166	1,363	-12.17%	大賣/鉅額交易
2019/03/29	14	6.36	1	6.48	6.30	13	1,221	1.06%
2019/03/28	2	6.99	0	0.00	6.99	2	1,118	0.18%
2019/03/27	0	0.00	2	7.20	7.10	-2	1,112	-0.18%
2019/03/22	0	0.00	27	7.37	7.39	-27	1,130	-2.39%
2019/03/21	11	7.38	10	7.40	7.42	1	1,131	0.09%
2019/03/14	2	7.91	0	0.00	7.90	2	1,080	0.19%
2019/03/13	0	0.00	20	8.05	7.92	-20	1,107	-1.81%
2019/03/08	27	7.92	2.3	7.92	7.89	24.7	1,190	2.07%
2019/03/07	5	8.19	20	8.29	8.10	-15	1,187	-1.26%
2019/03/06	0	0.00	21	8.17	8.19	-21	1,155	-1.82%
2019/03/05	1	8.04	0	0.00	8.08	1	1,206	0.08%
2019/03/04	10	8.05	0	0.00	8.04	10	1,209	0.83%
2019/02/27	20	8.09	0	0.00	8.08	20	1,232	1.62%
2019/02/26	0	0.00	1	8.15	8.14	-1	1,314	-0.08%
2019/02/22	41	8.07	0	0.00	8.05	41	1,336	3.07%
2019/02/21	0	0.00	1	8.09	8.08	-1	1,344	-0.07%
2019/02/20	1	8.31	0	0.00	8.18	1	1,352	0.07%
2019/02/14	0	0.00	10	8.03	8.20	-10	1,402	-0.71%
2019/02/13	0	0.00	40	8.01	7.90	-40	1,347	-2.97%
2019/02/11	0	0.00	0.1	7.75	7.77	-0.1	1,323	0.00%
2019/01/29	0	0.00	1	7.99	7.88	-1	1,368	-0.07%
2019/01/28	1	8.01	0	0.00	7.93	1	1,396	0.07%
2019/01/25	0.1	7.92	2	8.00	7.93	-1.9	1,418	-0.14%
2019/01/24	22	7.97	20	8.14	7.93	2	1,435	0.14%
2019/01/18	30	7.94	0	0.00	7.94	30	1,488	2.02%
2019/01/16	15	8.09	0	0.00	8.00	15	1,487	1.01%
2019/01/10	0	0.00	1	7.40	7.35	-1	1,485	-0.07%
2019/01/08	0	0.00	4	7.31	7.25	-4	1,569	-0.25%
2019/01/04	11	7.19	0	0.00	7.19	11	1,610	0.68%
2019/01/03	10	7.30	0	0.00	7.26	10	1,655	0.60%
2018/12/27	0	0.00	10	7.53	7.53	-10	1,722	-0.58%
2018/12/22	5	7.18	0	0.00	7.19	5	1,846	0.27%
2018/11/22	0	0.00	1	7.82	7.61	-1	3,616	-0.03%
2018/11/21	1	7.74	0	0.00	7.80	1	3,622	0.03%
2018/11/19	2	7.83	0	0.00	7.91	2	3,753	0.05%
2018/11/07	0	0.00	1	7.86	7.82	-1	3,911	-0.03%
2018/11/06	1	8.30	0	0.00	7.70	1	3,932	0.03%
2018/11/02	0	0.00	5	7.55	7.57	-5	3,885	-0.13%
2018/11/01	5	7.21	5.1	7.30	7.20	-0.1	3,856	0.00%
2018/10/31	5	7.04	5	7.16	7.04	0	3,850	0.00%
2018/10/30	0.1	6.80	0	0.00	6.82	0.1	3,828	0.00%
2018/10/29	0	0.00	1	6.87	6.81	-1	3,804	-0.03%
2018/10/26	1	7.25	0	0.00	6.89	1	3,806	0.03%
2018/10/16	3	7.98	1	7.94	7.94	2	3,731	0.05%
2018/10/12	10	7.65	0	0.00	7.88	10	3,691	0.27%
2018/10/11	1	7.74	0	0.00	7.73	1	3,724	0.03%
2018/10/09	1	8.68	0	0.00	8.58	1	3,686	0.03%
2018/10/08	1	9.05	0	0.00	8.94	1	3,677	0.03%
2018/10/05	0	0.00	1	8.91	9.02	-1	3,702	-0.03%
2018/10/04	1	9.60	1	9.70	9.60	0	3,692	0.00%
2018/10/03	1	9.69	0	0.00	9.57	1	3,691	0.03%
2018/10/02	27	10.00	21	9.90	9.87	6	3,681	0.16%
2018/10/01	4	10.41	6	10.48	10.15	-2	3,623	-0.06%
2018/09/28	0	0.00	1	10.25	10.30	-1	3,589	-0.03%
2018/09/27	0	0.00	10	10.05	10.05	-10	3,568	-0.28%
2018/09/25	5	10.25	0	0.00	10.25	5	3,549	0.14%
2018/09/20	12	10.48	9.2	10.45	10.35	2.8	3,477	0.08%
2018/09/19	9	10.72	18	10.68	10.90	-9	3,476	-0.26%
2018/09/18	2.2	10.14	5	10.05	10.05	-2.8	3,279	-0.09%
2018/09/17	5	10.45	5	10.20	10.15	0	3,256	0.00%
2018/09/14	15	10.71	14	10.62	10.45	1	3,262	0.03%
2018/09/13	19	10.67	0	0.00	10.50	19	3,199	0.59%
2018/09/12	8	10.12	1	10.00	10.10	7	3,091	0.23%
2018/09/11	0	0.00	5	9.60	10.25	-5	3,070	-0.16%
2018/09/05	1	10.50	0	0.00	10.40	1	2,783	0.04%
2018/09/04	2	11.03	0	0.00	10.95	2	2,704	0.07%
2018/09/03	0	0.00	5	10.80	10.60	-5	2,515	-0.20%
2018/08/31	0	0.00	20	9.15	9.90	-20	2,230	-0.90%
2018/08/30	3	8.98	3.1	8.69	9.00	-0.1	2,140	0.00%
2018/08/27	0.1	8.70	1	8.85	8.75	-0.9	2,217	-0.04%
2018/08/24	30	8.85	0	0.00	8.62	30	2,187	1.37%
2018/08/23	0	0.00	30	8.54	8.61	-30	2,082	-1.44%
2018/08/22	0	0.00	1	7.39	7.83	-1	2,005	-0.05%
2018/08/21	1	7.11	0	0.00	7.12	1	1,975	0.05%
2018/08/03	1	9.35	0	0.00	9.33	1	2,330	0.04%
2018/07/25	30	9.35	0	0.00	9.26	30	2,414	1.24%
2018/07/19	6	9.65	0	0.00	9.66	6	2,480	0.24%
2018/07/09	21	9.60	0	0.00	9.60	21	2,390	0.88%
2018/07/06	1	9.50	1	9.66	9.50	0	2,421	0.00%
2018/07/05	1	10.05	0	0.00	9.58	1	2,427	0.04%
2018/07/03	2	10.00	0	0.00	9.50	2	2,381	0.08%
2018/06/28	10	10.30	0	0.00	10.60	10	2,324	0.43%
2018/06/27	7	10.50	0	0.00	10.20	7	2,421	0.29%
2018/06/26	2	11.85	0	0.00	11.30	2	2,360	0.08%
2018/06/25	2	11.90	0	0.00	12.00	2	2,334	0.09%
2018/06/21	1	12.20	0	0.00	12.20	1	2,246	0.04%
2018/06/19	4	12.10	0	0.00	12.10	4	2,219	0.18%
2018/06/13	0	0.00	2	12.50	12.25	-2	2,242	-0.09%
2018/06/12	2	12.05	0	0.00	12.10	2	2,216	0.09%
2018/06/11	0	0.00	1	12.10	12.10	-1	2,208	-0.05%
2018/06/06	5	12.63	9	12.48	12.50	-4	2,262	-0.18%
2018/06/05	2	12.05	0	0.00	12.05	2	2,149	0.09%
2018/06/04	0	0.00	10	12.40	12.30	-10	2,168	-0.46%
2018/05/30	4	12.35	0	0.00	12.40	4	2,157	0.19%
2018/05/29	0	0.00	6	12.47	12.40	-6	2,140	-0.28%
2018/05/28	2	12.05	0	0.00	12.05	2	2,131	0.09%
2018/05/23	4	12.15	0	0.00	12.05	4	2,134	0.19%
2018/05/17	3	12.60	0	0.00	12.50	3	2,224	0.13%
2018/05/16	20	12.68	11	12.59	12.60	9	2,230	0.40%
2018/05/15	0	0.00	10	12.65	12.60	-10	2,184	-0.46%
2018/05/14	22	14.23	8	13.95	13.85	14	2,150	0.65%
2018/05/11	9	13.97	1	14.00	13.85	8	1,992	0.40%
2018/04/25	0.1	12.60	7	12.50	12.60	-6.9	1,743	-0.39%
2018/04/13	1	14.05	0	0.00	13.95	1	1,768	0.06%
2018/04/09	0	0.00	37	13.65	13.65	-37	1,774	-2.08%
2018/04/03	0	0.00	2	13.70	13.80	-2	1,772	-0.11%
2018/03/31	0	0.00	1	14.10	14.00	-1	1,766	-0.06%
2018/03/30	1	14.15	22	13.99	14.30	-21	1,763	-1.19%
2018/03/27	0	0.00	10.1	15.20	15.25	-10.1	1,630	-0.62%
2018/03/20	12	15.80	0	0.00	15.80	12	1,718	0.70%
2018/03/19	26	16.05	0	0.00	15.90	26	1,733	1.50%
2018/03/08	10	15.55	0	0.00	15.50	10	1,697	0.59%
2018/02/27	1	15.15	0	0.00	15.20	1	1,915	0.05%
2018/01/05	0	0.00	1	16.65	16.70	-1	3,464	-0.03%
2018/01/03	0	0.00	2	16.60	16.60	-2	3,679	-0.05%