國碩 (2406)-第一金-豐原券商分點個股進出

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
15.10
漲跌
▼0.05
漲幅
-0.33%
成交量
677張
產業
上市光電類股
442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－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	2	15.63	2	15.68	15.40	0	1,591	0.00%
2024/12/12	1	16.40	0	0.00	16.00	1	1,574	0.06%
2024/12/09	0	0.00	1	16.55	16.55	-1	1,581	-0.06%
2024/12/06	1	17.00	0	0.00	16.90	1	1,585	0.06%
2024/12/05	0	0.00	3	16.70	16.70	-3	1,590	-0.19%
2024/12/03	0	0.00	0.4	16.95	17.00	-0.4	1,633	-0.02%
2024/11/29	0	0.00	1	16.85	16.80	-1	1,664	-0.06%
2024/11/25	1	17.90	0	0.00	17.90	1	1,732	0.06%
2024/11/22	0	0.00	2.1	17.19	17.25	-2.1	1,722	-0.12%
2024/11/21	2	17.18	0	0.00	16.90	2	1,713	0.12%
2024/11/12	1	17.30	0	0.00	17.40	1	1,950	0.05%
2024/10/23	2	18.95	0	0.00	19.05	2	2,419	0.08%
2024/10/01	4	20.80	2	20.65	20.80	2	4,871	0.04%
2024/09/30	14.5	20.10	0	0.00	20.10	14.5	5,083	0.29%
2024/09/24	2	19.50	0	0.00	19.40	2	8,827	0.02%
2024/09/10	0.1	18.90	0	0.00	18.65	0.1	11,153	0.00%
2024/09/02	3	20.80	0	0.00	20.35	3	11,487	0.03%
2024/08/30	0	0.00	2	20.65	20.65	-2	11,491	-0.02%
2024/08/21	2	20.93	0	0.00	20.75	2	11,719	0.02%
2024/08/20	2	20.80	2	21.15	20.90	0	11,769	0.00%
2024/08/16	0	0.00	1	20.65	20.60	-1	12,176	-0.01%
2024/08/14	0	0.00	3	21.75	21.30	-3	12,362	-0.02%
2024/08/13	18	21.52	11	21.64	21.65	7	12,673	0.06%
2024/08/07	0	0.00	2	21.28	21.50	-2	13,954	-0.01%
2024/08/06	0	0.00	1	18.80	20.20	-1	14,038	-0.01%
2024/08/05	1.2	20.24	0	0.00	20.20	1.2	13,974	0.01%
2024/08/02	2	22.70	0	0.00	22.40	2	13,955	0.01%
2024/07/29	0.1	22.85	0	0.00	22.90	0.1	14,007	0.00%
2024/07/23	3.1	24.30	1	24.15	23.95	2.1	14,019	0.01%
2024/07/22	1.1	25.17	0	0.00	24.90	1.1	13,922	0.01%
2024/07/16	0	0.00	7	26.49	26.30	-7	13,628	-0.05%
2024/07/15	0	0.00	1	26.90	27.00	-1	13,599	-0.01%
2024/07/12	8	28.04	9.7	28.09	27.55	-1.7	13,534	-0.01%
2024/07/11	6	27.59	7	27.31	27.20	-1	13,181	-0.01%
2024/07/10	0	0.00	4	27.45	26.65	-4	12,995	-0.03%
2024/07/09	6.1	26.50	16	25.83	26.60	-9.9	12,841	-0.08%
2024/07/08	7.1	26.78	6	26.82	26.50	1.1	12,871	0.01%
2024/07/05	14	27.83	10	28.03	27.70	4	13,264	0.03%
2024/07/04	1	27.95	55	27.51	27.50	-54	13,034	-0.41%
2024/07/03	46	27.49	6	27.20	27.60	40	12,678	0.32%
2024/07/02	42	27.49	27	27.73	27.80	15	12,145	0.12%
2024/07/01	22	26.38	31.1	26.47	26.20	-9.1	10,770	-0.08%
2024/06/28	29.1	27.50	31	26.59	26.35	-1.9	10,413	-0.02%
2024/06/27	34.1	25.48	38.5	26.32	27.40	-4.4	8,877	-0.05%
2024/06/26	21.6	24.87	20	25.08	24.95	1.6	8,333	0.02%
2024/06/25	13.2	23.99	12	23.78	23.65	1.2	7,821	0.02%
2024/06/24	0	0.00	2	23.60	23.10	-2	7,369	-0.03%
2024/06/21	6	23.20	13	23.51	23.55	-7	7,297	-0.10%
2024/06/20	0	0.00	1	21.75	22.20	-1	7,041	-0.01%
2024/06/14	0	0.00	1	22.25	22.05	-1	7,446	-0.01%
2024/06/13	1	22.00	2	22.20	22.10	-1	7,434	-0.01%
2024/06/12	0.5	22.05	0	0.00	22.15	0.5	7,417	0.01%
2024/06/11	2	23.00	1	23.35	22.80	1	7,352	0.01%
2024/06/07	2	23.23	4	23.10	23.10	-2	7,333	-0.03%
2024/06/06	3	22.13	1	21.90	21.80	2	7,403	0.03%
2024/06/04	1	21.85	0	0.00	21.85	1	7,475	0.01%
2024/06/03	0	0.00	5	22.44	22.10	-5	7,454	-0.07%
2024/05/31	0	0.00	1	22.30	22.35	-1	7,422	-0.01%
2024/05/30	0	0.00	1	22.25	22.20	-1	7,386	-0.01%
2024/05/29	1	22.55	2	22.50	22.60	-1	7,407	-0.01%
2024/05/28	0	0.00	3	22.55	22.65	-3	7,367	-0.04%
2024/05/27	1	21.95	4	22.14	22.10	-3	7,301	-0.04%
2024/05/24	5.5	22.08	0	0.00	22.15	5.5	7,260	0.08%
2024/05/23	5	22.86	9	22.91	22.60	-4	7,211	-0.06%
2024/05/22	3.5	23.69	15	23.71	23.70	-11.5	7,066	-0.16%
2024/05/21	1	22.05	3	22.02	22.25	-2	6,734	-0.03%
2024/05/20	2	22.82	1	23.15	22.35	1	6,651	0.02%
2024/05/17	16	22.92	104	22.71	22.75	-88	6,448	-1.36%	大賣/
2024/05/16	102	21.10	50	21.25	21.30	52	6,099	0.85%	大買/
2024/05/15	54	22.94	1	21.65	21.60	53	5,966	0.89%
2024/05/14	4	22.38	61	22.44	22.80	-57	5,595	-1.02%
2024/05/13	5	22.46	16	22.65	22.50	-11	5,411	-0.20%
2024/05/10	0	0.00	4	21.85	21.85	-4	4,676	-0.09%
2024/05/09	0	0.00	1	19.90	19.90	-1	4,536	-0.02%
2024/05/08	1	19.45	1	19.80	19.80	0	4,517	0.00%
2024/05/07	4	19.60	3	19.85	19.55	1	4,490	0.02%
2024/05/06	1	20.75	0	0.00	20.35	1	4,417	0.02%
2024/05/03	1	21.00	1	21.15	21.10	0	4,388	0.00%
2024/05/02	0	0.00	1	21.20	21.20	-1	4,345	-0.02%
2024/04/30	2	21.08	6	21.13	20.95	-4	4,321	-0.09%
2024/04/29	5	20.80	0	0.00	20.80	5	4,227	0.12%
2024/04/26	1	20.20	4	20.18	20.20	-3	4,204	-0.07%
2024/04/25	2	20.33	0	0.00	20.25	2	4,175	0.05%
2024/04/24	1	20.65	1	20.50	20.50	0	4,162	0.00%
2024/04/19	1	20.45	6	20.28	20.50	-5	4,302	-0.12%
2024/04/18	1	21.15	1	20.80	21.00	0	4,222	0.00%
2024/04/17	2	21.00	0	0.00	21.00	2	4,161	0.05%
2024/04/16	0	0.00	4	20.10	20.00	-4	4,073	-0.10%
2024/04/15	12	20.82	1	20.90	20.65	11	3,988	0.28%
2024/04/12	2	21.20	8	21.22	20.95	-6	3,832	-0.16%
2024/04/11	42	21.60	7	21.35	21.35	35	3,583	0.98%
2024/04/10	20	20.30	23	20.74	20.80	-3	2,948	-0.10%
2024/04/02	2	18.90	0	0.00	18.90	2	2,765	0.07%
2024/03/27	0	0.00	3	19.20	19.25	-3	2,538	-0.12%
2024/03/26	0	0.00	6	19.30	19.30	-6	2,503	-0.24%
2024/03/25	1	19.75	7	19.60	19.60	-6	2,450	-0.24%
2024/03/22	12	19.81	14	19.84	19.65	-2	2,360	-0.08%
2024/03/21	5	18.47	4	18.95	18.85	1	2,011	0.05%
2024/03/20	4	18.23	1	18.10	18.00	3	1,832	0.16%
2024/03/19	1	17.60	0	0.00	17.60	1	1,792	0.06%
2024/03/13	0	0.00	1	19.05	18.55	-1	1,704	-0.06%
2024/03/12	2	18.98	0	0.00	18.85	2	1,648	0.12%
2024/03/11	0	0.00	2	18.80	18.80	-2	1,413	-0.14%
2024/03/08	0	0.00	3	17.10	17.10	-3	1,307	-0.23%
2024/03/04	2	18.15	1	18.10	18.20	1	1,272	0.08%
2024/03/01	0	0.00	1	18.00	17.95	-1	1,209	-0.08%
2024/02/19	0	0.00	1	17.30	17.75	-1	1,217	-0.08%
2024/01/29	0	0.00	7	17.60	17.60	-7	1,220	-0.57%
2024/01/25	0	0.00	1	17.45	17.35	-1	1,239	-0.08%
2024/01/24	0	0.00	1	17.55	17.50	-1	1,292	-0.08%
2024/01/15	0	0.00	1	17.50	17.90	-1	1,476	-0.07%
2024/01/12	0	0.00	3	16.70	16.80	-3	1,309	-0.23%
2024/01/11	8	16.59	0	0.00	16.75	8	1,299	0.62%
2024/01/10	15	15.93	0	0.00	15.90	15	1,256	1.19%
2024/01/08	4	16.50	0	0.00	16.45	4	1,256	0.32%
2024/01/05	0	0.00	5	16.35	16.30	-5	1,255	-0.40%
2024/01/04	0	0.00	3	16.25	16.25	-3	1,255	-0.24%
2024/01/03	0	0.00	2	16.30	16.30	-2	1,264	-0.16%
2023/12/28	0	0.00	1	16.50	16.55	-1	1,279	-0.08%
2023/12/22	1	16.35	0	0.00	16.35	1	1,283	0.08%
2023/12/11	1	16.45	0	0.00	16.40	1	1,223	0.08%
2023/12/07	1	16.80	0	0.00	16.55	1	1,217	0.08%
2023/12/01	0	0.00	3	17.00	17.05	-3	1,190	-0.25%
2023/11/23	2	17.00	3	17.00	17.00	-1	1,143	-0.09%
2023/11/21	0	0.00	1	16.60	16.60	-1	1,078	-0.09%
2023/11/10	0	0.00	2	15.70	15.60	-2	1,022	-0.20%
2023/11/09	1	15.80	0	0.00	15.70	1	1,036	0.10%
2023/11/08	1	16.00	0	0.00	16.00	1	1,049	0.10%
2023/11/07	2	16.10	0	0.00	16.10	2	1,053	0.19%
2023/11/06	1	16.05	0	0.00	16.05	1	1,047	0.10%
2023/11/03	0	0.00	4	15.55	15.60	-4	1,015	-0.39%
2023/11/01	2	15.78	0	0.00	15.65	2	982	0.20%
2023/10/31	7	16.69	4	16.88	16.70	3	915	0.33%
2023/10/30	1	16.20	2	16.30	16.30	-1	673	-0.15%
2023/10/26	1	14.95	0	0.00	14.80	1	606	0.16%
2023/10/23	1	15.15	0	0.00	15.00	1	620	0.16%
2023/10/19	2	14.70	0.6	14.65	14.70	1.4	636	0.22%
2023/10/17	5	14.90	0	0.00	14.80	5	633	0.79%
2023/10/13	0	0.00	1	14.85	14.90	-1	649	-0.15%
2023/10/11	1	14.80	0	0.00	14.60	1	676	0.15%
2023/09/14	0	0.00	0.1	15.75	15.75	-0.1	923	-0.02%
2023/09/05	7	16.28	0	0.00	16.25	7	1,008	0.69%
2023/08/17	1	15.80	0	0.00	15.80	1	1,083	0.09%
2023/07/18	0	0.00	3	16.90	16.90	-3	1,173	-0.26%
2023/07/17	4	16.68	0	0.00	17.15	4	1,231	0.32%
2023/07/14	2	16.60	0	0.00	16.70	2	1,420	0.14%
2023/07/10	0	0.00	1	17.60	17.40	-1	1,438	-0.07%
2023/07/06	2	17.90	2	17.95	17.95	0	1,438	0.00%
2023/07/03	5	18.15	0	0.00	18.15	5	1,423	0.35%
2023/06/29	20	18.00	0	0.00	18.10	20	1,411	1.42%
2023/06/27	0	0.00	4	18.20	18.10	-4	1,423	-0.28%
2023/06/26	0	0.00	2	18.45	18.20	-2	1,443	-0.14%
2023/06/15	5	18.20	1	18.15	18.10	4	1,770	0.23%
2023/06/12	0	0.00	2	18.05	18.05	-2	1,939	-0.10%
2023/06/02	1	18.25	0	0.00	18.25	1	2,016	0.05%
2023/05/30	0	0.00	3	18.25	18.20	-3	2,018	-0.15%
2023/05/09	0	0.00	1	18.35	18.25	-1	2,099	-0.05%
2023/05/08	1	18.75	0	0.00	18.75	1	2,076	0.05%
2023/05/05	2	19.35	0	0.00	18.90	2	2,078	0.10%
2023/04/28	1	19.10	0	0.00	19.05	1	2,215	0.05%
2023/04/26	1	19.00	1	18.95	19.10	0	2,210	0.00%
2023/04/20	0	0.00	1	19.95	19.95	-1	2,153	-0.05%
2023/04/19	1	20.75	5	21.20	20.55	-4	2,091	-0.19%
2023/03/27	0	0.00	1	20.55	20.30	-1	1,828	-0.05%
2023/03/23	1	20.45	1	20.45	20.45	0	1,816	0.00%
2023/03/22	1	20.70	1	20.50	20.50	0	1,826	0.00%
2023/03/21	1	20.85	1	20.55	20.55	0	1,846	0.00%
2023/03/20	2	20.63	1	20.85	20.80	1	1,873	0.05%
2023/03/17	2	19.95	1	19.70	20.05	1	2,006	0.05%
2023/03/15	2	19.80	0	0.00	19.65	2	2,016	0.10%
2023/03/08	1	20.20	1	20.10	20.30	0	2,349	0.00%
2023/02/23	0	20.10	3	19.98	20.00	-3	2,315	-0.13%
2023/02/14	0	0.00	1	19.40	19.45	-1	2,289	-0.04%
2023/02/03	0	0.00	6	19.65	19.65	-6	2,307	-0.26%
2023/02/02	3	19.90	1	19.85	19.80	2	2,295	0.09%
2022/12/15	0	0.00	5	20.19	20.10	-5	2,405	-0.21%
2022/12/14	4	20.30	0	0.00	20.40	4	2,397	0.17%
2022/12/13	5	20.30	3	20.10	20.00	2	2,374	0.08%
2022/12/12	2	21.13	20	20.64	20.20	-18	2,336	-0.77%
2022/12/09	6	21.05	0	0.00	20.80	6	2,225	0.27%
2022/12/08	18	20.36	5	20.23	20.10	13	1,900	0.68%
2022/12/05	3	20.20	1	20.60	20.70	2	1,748	0.11%
2022/12/02	8	20.00	0	0.00	19.90	8	1,577	0.51%
2022/11/17	0	0.00	1	18.45	18.55	-1	2,036	-0.05%
2022/11/11	1	17.60	0	0.00	17.50	1	2,171	0.05%
2022/10/13	0	0.00	1	16.50	16.20	-1	2,906	-0.03%
2022/10/04	9	18.30	9	18.25	18.25	0	3,127	0.00%
2022/09/29	0	0.00	26	18.00	17.90	-26	3,223	-0.81%
2022/09/28	0	0.00	7	17.74	17.50	-7	3,253	-0.22%
2022/09/06	0	0.00	1	20.45	20.45	-1	3,864	-0.03%
2022/09/02	0	0.00	1	22.35	22.20	-1	3,803	-0.03%
2022/09/01	1	22.70	0	0.00	22.60	1	3,783	0.03%
2022/08/31	0	0.00	2	22.35	22.40	-2	3,740	-0.05%
2022/08/30	1	23.55	1	23.00	22.70	0	3,751	0.00%
2022/08/23	2	22.55	0	0.00	22.50	2	4,193	0.05%
2022/08/22	4	22.50	0	0.00	22.30	4	4,196	0.10%
2022/08/19	2	22.40	0	0.00	22.35	2	4,260	0.05%
2022/08/18	1	22.80	30	23.00	22.70	-29	4,278	-0.68%
2022/08/16	0	0.00	5	22.15	22.20	-5	4,189	-0.12%
2022/08/15	0	0.00	7	21.72	22.00	-7	4,139	-0.17%
2022/08/09	1	21.40	0	0.00	21.20	1	4,599	0.02%
2022/08/05	1	20.50	1	20.70	20.75	0	4,619	0.00%
2022/08/04	0	0.00	2	20.15	20.30	-2	4,656	-0.04%
2022/08/01	1	22.30	1	22.20	22.25	0	4,699	0.00%
2022/07/29	5	21.90	0	0.00	22.00	5	4,703	0.11%
2022/07/28	1	22.25	1	21.85	21.55	0	4,715	0.00%
2022/07/27	3	21.93	1	21.85	21.95	2	4,730	0.04%
2022/07/26	1	22.30	1	21.85	21.70	0	4,767	0.00%
2022/07/25	3	22.43	2	22.35	22.25	1	4,797	0.02%
2022/07/22	0	0.00	1	22.15	22.05	-1	4,800	-0.02%
2022/07/21	1	22.00	1	22.10	22.20	0	4,874	0.00%
2022/07/20	1	22.50	0	0.00	22.05	1	4,875	0.02%
2022/07/19	1	21.65	1	22.00	22.10	0	4,918	0.00%
2022/07/18	1	21.55	1	21.80	21.60	0	4,896	0.00%
2022/07/15	1	21.35	1	21.00	21.30	0	4,930	0.00%
2022/07/14	1	20.80	3	20.87	21.15	-2	5,264	-0.04%
2022/07/13	1	20.95	0	0.00	21.00	1	5,264	0.02%
2022/07/11	1	21.30	1	21.50	21.40	0	5,293	0.00%
2022/07/08	1	21.25	1	21.25	21.05	0	5,279	0.00%
2022/07/06	2	21.35	1	21.15	20.70	1	5,298	0.02%
2022/07/05	1	21.60	1	22.10	21.50	0	5,374	0.00%
2022/07/04	4	21.14	1	20.85	20.85	3	5,351	0.06%
2022/07/01	1	21.90	3	20.82	20.65	-2	5,388	-0.04%
2022/06/30	1	22.30	1	21.75	21.75	0	5,371	0.00%
2022/06/29	4	22.50	5	22.39	22.40	-1	5,366	-0.02%
2022/06/28	0	0.00	1	22.15	22.15	-1	5,386	-0.02%
2022/06/27	1	22.35	0	0.00	22.25	1	5,420	0.02%
2022/06/24	1	21.35	1	21.30	22.00	0	5,444	0.00%
2022/06/23	1	21.00	1.1	20.91	21.00	-0.1	5,430	0.00%
2022/06/22	3	21.68	1	21.50	20.85	2	5,468	0.04%
2022/06/21	3	20.40	6	20.25	20.65	-3	5,407	-0.06%
2022/06/20	1	21.00	1	20.20	20.00	0	5,520	0.00%
2022/06/17	1	20.95	1	21.10	20.70	0	5,604	0.00%
2022/06/16	1	22.20	1	22.20	21.10	0	5,707	0.00%
2022/06/15	3	21.80	0	0.00	21.70	3	5,877	0.05%
2022/06/14	0	0.00	4	21.70	21.75	-4	6,252	-0.06%
2022/06/07	1	22.90	2	23.55	22.90	-1	7,887	-0.01%
2022/06/06	50	24.00	1	24.05	23.80	49	8,453	0.58%
2022/06/02	6	23.93	3	23.87	23.90	3	8,495	0.04%
2022/06/01	6	23.79	74	22.99	24.30	-68	8,407	-0.81%
2022/05/31	1	22.45	20	22.65	22.50	-19	8,252	-0.23%
2022/05/27	4	22.10	0	0.00	22.10	4	8,630	0.05%
2022/05/26	1	22.20	1	22.50	21.60	0	8,555	0.00%
2022/05/25	31	21.94	6	21.90	21.95	25	8,548	0.29%
2022/05/24	1	22.20	1	21.60	21.45	0	8,670	0.00%
2022/05/23	1	22.15	0	0.00	22.10	1	8,705	0.01%
2022/05/20	120	21.99	60	21.90	21.95	60	8,780	0.68%	大買/
2022/05/19	1	21.10	3	21.45	22.10	-2	8,743	-0.02%
2022/05/18	2	21.68	2	21.50	21.75	0	8,743	0.00%
2022/05/17	12	21.50	1	21.10	21.60	11	8,676	0.13%
2022/05/16	1	20.25	0	0.00	20.15	1	8,467	0.01%
2022/05/13	3	20.02	4	19.95	20.15	-1	8,486	-0.01%
2022/05/12	0	0.00	10	20.00	19.15	-10	8,456	-0.12%
2022/05/11	0	0.00	48	20.05	20.00	-48	8,454	-0.57%
2022/05/10	0	0.00	2	20.35	20.35	-2	8,498	-0.02%
2022/05/09	1	20.30	0	0.00	20.05	1	8,514	0.01%
2022/05/06	20	21.05	20	21.15	21.10	0	8,493	0.00%
2022/05/04	1	22.10	3	21.93	21.80	-2	8,561	-0.02%
2022/05/03	20	22.35	0	0.00	21.85	20	8,661	0.23%
2022/04/29	31	22.75	0	0.00	22.30	31	8,760	0.35%
2022/04/27	7	23.11	7	22.87	22.80	0	8,872	0.00%
2022/04/26	30	24.20	33	24.14	24.05	-3	8,848	-0.03%
2022/04/21	32	25.90	22	25.46	25.40	10	9,085	0.11%
2022/04/20	19	25.99	3	25.42	26.00	16	9,148	0.17%
2022/04/19	1	25.30	147	24.94	24.80	-146	9,086	-1.61%	大賣/鉅額交易
2022/04/18	0	0.00	47	24.88	25.00	-47	9,304	-0.51%
2022/04/15	1	24.65	1	25.05	24.70	0	9,468	0.00%
2022/04/14	21	24.85	23	24.75	24.75	-2	9,882	-0.02%
2022/04/13	1	24.80	2	24.85	24.70	-1	10,506	-0.01%
2022/04/12	1	25.05	6	24.79	24.55	-5	10,646	-0.05%
2022/04/11	32	25.64	21	25.18	25.05	11	10,756	0.10%
2022/04/08	10	25.40	12.1	25.39	25.25	-2.1	10,682	-0.02%
2022/04/07	2	24.70	1	24.70	24.70	1	10,677	0.01%
2022/04/01	0.1	25.70	164	25.52	25.55	-164	10,702	-1.53%	大賣/鉅額交易
2022/03/31	168	26.19	31	25.86	25.65	137	10,739	1.28%	大買/鉅額交易
2022/03/30	36	26.00	1	25.90	25.60	35	10,739	0.33%
2022/03/29	3	25.70	6	25.41	25.55	-3	10,746	-0.03%
2022/03/28	4	25.00	26	25.11	25.05	-22	10,805	-0.20%
2022/03/25	6	25.50	4	25.15	25.15	2	10,918	0.02%
2022/03/24	2	26.05	1	26.00	25.70	1	11,043	0.01%
2022/03/23	24	26.12	117	25.62	25.65	-93	11,845	-0.79%	大賣/
2022/03/22	11	26.42	2	26.25	26.05	9	13,165	0.07%
2022/03/21	17	26.31	6	26.60	26.05	11	14,711	0.07%
2022/03/18	6	26.43	0	0.00	26.10	6	17,040	0.04%
2022/03/17	28	26.67	27	26.81	27.10	1	19,322	0.01%
2022/03/16	28	26.76	20	26.94	26.50	8	20,385	0.04%
2022/03/15	6	25.96	4	26.20	25.45	2	20,707	0.01%
2022/03/14	2	25.90	9	25.66	25.65	-7	20,766	-0.03%
2022/03/11	19	26.07	2	26.05	26.15	17	21,171	0.08%
2022/03/10	190	26.14	31	26.00	26.20	159	21,469	0.74%	大買/鉅額交易
2022/03/09	130	26.17	33.2	26.28	26.20	96.8	21,660	0.45%	大買/
2022/03/08	22	24.21	25	24.60	24.40	-3	21,493	-0.01%
2022/03/07	5	24.16	4	24.00	23.85	1	21,509	0.00%
2022/03/04	2	25.00	0	0.00	24.90	2	21,684	0.01%
2022/03/03	3	25.43	3	25.50	25.35	0	21,615	0.00%
2022/03/02	4	24.83	3	25.00	24.70	1	21,373	0.00%
2022/02/24	3	24.50	19	24.33	23.65	-16	21,793	-0.07%
2022/02/23	0	0.00	4.1	24.83	24.95	-4.1	21,698	-0.02%
2022/02/22	15.1	24.10	0	0.00	24.00	15.1	21,675	0.07%
2022/02/21	0	0.00	1	25.05	24.90	-1	21,665	0.00%
2022/02/18	1	25.05	0	0.00	25.00	1	21,669	0.00%
2022/02/17	1	25.10	2	25.45	25.05	-1	21,650	0.00%
2022/02/16	1	25.60	1	25.20	25.10	0	21,665	0.00%
2022/02/15	3	25.22	0	0.00	25.05	3	21,722	0.01%
2022/02/14	2	25.00	1	25.15	25.15	1	21,836	0.00%
2022/02/11	2	25.80	0	0.00	25.75	2	21,847	0.01%
2022/02/08	1	25.95	0	0.00	26.25	1	21,913	0.00%
2022/02/07	3	25.55	2	25.60	25.95	1	21,992	0.00%
2022/01/26	1	25.05	1	25.10	25.30	0	22,031	0.00%
2022/01/25	4	25.25	1	25.40	25.00	3	22,316	0.01%
2022/01/24	0	0.00	1	25.80	26.00	-1	23,024	0.00%
2022/01/21	6	25.55	1.2	25.70	25.30	4.8	23,192	0.02%
2022/01/19	12	26.43	0	0.00	26.35	12	23,323	0.05%
2022/01/17	1	27.35	4	26.84	27.10	-3	23,532	-0.01%
2022/01/14	8	26.73	2	26.85	26.20	6	23,665	0.03%
2022/01/13	8.2	27.12	9	27.60	27.15	-0.8	24,309	0.00%
2022/01/12	12	27.48	5	27.87	27.00	7	24,675	0.03%
2022/01/11	12	28.48	3	28.07	28.15	9	24,765	0.04%
2022/01/10	3	28.40	0	0.00	28.10	3	24,624	0.01%
2022/01/07	5	28.59	1	29.50	28.20	4	24,520	0.02%
2022/01/06	15	31.24	25	31.92	31.05	-10	24,394	-0.04%
2022/01/05	23	35.35	0	0.00	34.45	23	24,093	0.10%
2022/01/04	11	35.96	10	35.75	36.10	1	24,264	0.00%
2022/01/03	2	35.00	0	0.00	34.30	2	24,600	0.01%
2021/12/30	13	34.38	3.2	34.41	34.65	9.8	24,941	0.04%
2021/12/28	1.2	34.37	0	0.00	34.30	1.2	25,263	0.00%
2021/12/27	0	0.00	4	35.80	35.15	-4	25,512	-0.02%
2021/12/24	2	35.53	5	35.95	35.10	-3	26,824	-0.01%
2021/12/23	0	0.00	2	35.95	35.60	-2	27,183	-0.01%
2021/12/22	2	35.69	10	35.64	35.40	-8	27,484	-0.03%
2021/12/21	2	33.70	2	33.20	34.40	0	27,531	0.00%
2021/12/20	11	36.04	2	34.20	34.15	9	27,380	0.03%
2021/12/17	16	35.81	35	35.40	35.25	-19	27,196	-0.07%
2021/12/16	54	36.78	80	36.36	35.60	-26	26,325	-0.10%
2021/12/15	58	35.23	82	34.67	36.30	-24	24,950	-0.10%
2021/12/14	113	33.68	63	33.60	34.15	50	23,347	0.21%	大買/
2021/12/13	47	31.68	25.6	31.77	33.40	21.4	20,886	0.10%
2021/12/10	13	28.48	9	29.24	30.40	4	18,473	0.02%
2021/12/09	14	26.80	34	27.70	27.65	-20	17,056	-0.12%
2021/12/08	1	25.80	22	25.84	25.95	-21	16,201	-0.13%
2021/12/07	2	25.85	50	25.92	25.95	-48	15,933	-0.30%
2021/12/06	2	25.55	6	25.42	25.45	-4	15,489	-0.03%
2021/12/03	12	25.49	7.1	25.69	24.85	4.9	15,069	0.03%
2021/12/02	18	24.79	17	24.89	24.75	1	14,386	0.01%
2021/12/01	0	0.00	2	24.10	24.50	-2	14,103	-0.01%
2021/11/30	18	24.31	0	0.00	24.35	18	14,088	0.13%
2021/11/26	20	22.98	0	0.00	22.90	20	14,097	0.14%
2021/11/25	6.1	24.42	0	0.00	23.60	6.1	14,189	0.04%
2021/11/24	15	24.51	6	24.50	24.35	9	14,339	0.06%
2021/11/23	13	23.31	31	23.31	23.30	-18	14,503	-0.12%
2021/11/19	2	22.78	2.1	22.60	22.60	-0.1	14,801	0.00%
2021/11/18	16	22.38	15	22.29	22.55	1	14,843	0.01%
2021/11/17	14	23.26	61	23.42	23.10	-47	14,808	-0.32%
2021/11/16	10	23.05	0	0.00	23.05	10	14,889	0.07%
2021/11/15	1	23.60	13	23.30	23.15	-12	14,924	-0.08%
2021/11/12	24	23.17	2	23.10	23.15	22	14,989	0.15%
2021/11/11	1	24.10	1	24.50	23.85	0	14,937	0.00%
2021/11/09	0	0.00	101	24.10	24.30	-101	15,260	-0.66%	大賣/鉅額交易
2021/11/08	52	23.86	1	24.00	23.85	51	15,243	0.33%
2021/11/05	21	23.97	0	0.00	23.90	21	15,409	0.14%
2021/11/04	3	24.28	1	24.75	24.50	2	15,561	0.01%
2021/11/03	21	24.17	0	0.00	24.05	21	15,566	0.13%
2021/11/02	33	24.77	1	24.40	24.40	32	15,637	0.20%
2021/11/01	106	26.37	139	26.09	25.65	-33	15,596	-0.21%	大買/大賣/
2021/10/29	63	25.34	12	25.52	25.00	51	15,443	0.33%
2021/10/28	11	24.78	1	25.50	24.90	10	15,383	0.07%
2021/10/27	0	0.00	2	24.85	24.85	-2	15,290	-0.01%
2021/10/26	5	25.10	0	0.00	24.75	5	15,455	0.03%
2021/10/25	1	24.80	4	25.33	25.30	-3	15,686	-0.02%
2021/10/22	13	24.92	15	25.03	24.70	-2	16,147	-0.01%
2021/10/21	78.1	25.77	48.1	25.79	25.70	30	17,241	0.17%
2021/10/20	20	25.05	20	24.60	25.20	0	16,929	0.00%
2021/10/19	2	24.03	2	24.53	24.30	0	16,735	0.00%
2021/10/18	0	0.00	1	23.35	23.90	-1	16,698	-0.01%
2021/10/15	2	23.95	3	23.80	23.80	-1	17,324	-0.01%
2021/10/14	3	23.88	3	24.10	23.80	0	18,321	0.00%
2021/10/13	3	24.07	13	23.88	23.70	-10	19,334	-0.05%
2021/10/12	17	23.93	36	23.70	23.35	-19	19,792	-0.10%
2021/10/08	17	24.30	2	24.23	24.30	15	19,908	0.08%
2021/10/07	18	23.70	17	23.44	23.75	1	19,503	0.01%
2021/10/06	22	22.99	21	22.82	23.10	1	19,397	0.01%
2021/10/05	33	21.82	36	21.38	22.20	-3	19,306	-0.02%
2021/10/04	45	22.72	87	22.26	21.70	-42	19,567	-0.21%
2021/10/01	97	25.41	90	24.56	23.20	7	19,369	0.04%
2021/09/30	44	23.75	4	23.94	24.50	40	18,112	0.22%
2021/09/29	13	23.45	1	23.25	23.00	12	17,935	0.07%
2021/09/28	1	22.80	2	22.75	22.75	-1	18,456	-0.01%
2021/09/24	13	21.80	10	21.70	21.70	3	18,705	0.02%
2021/09/23	0	0.00	3	21.65	21.65	-3	19,299	-0.02%
2021/09/22	2	21.60	2	22.00	21.60	0	19,740	0.00%
2021/09/17	0	0.00	2	22.60	22.40	-2	19,797	-0.01%
2021/09/15	10	22.53	11	22.25	22.25	-1	20,379	0.00%
2021/09/14	11	23.10	10	22.30	22.30	1	21,134	0.00%
2021/09/13	5	23.45	6	22.88	22.85	-1	21,216	0.00%
2021/09/10	5	22.80	5	22.75	22.75	0	21,388	0.00%
2021/09/09	1	21.75	0	0.00	22.75	1	21,431	0.00%
2021/09/08	5	22.50	1	22.25	22.25	4	22,070	0.02%
2021/09/07	1	23.05	0	0.00	22.95	1	22,166	0.00%
2021/09/06	31	24.70	22	24.54	23.90	9	22,117	0.04%
2021/09/03	2	23.85	2	24.05	24.65	0	21,970	0.00%
2021/09/02	2.1	24.62	2	24.28	24.00	0.1	21,851	0.00%
2021/09/01	6	23.83	0	0.00	23.85	6	21,561	0.03%
2021/08/31	0	0.00	24.1	23.50	24.05	-24.1	21,504	-0.11%
2021/08/30	34	24.59	32	24.26	23.90	2	21,364	0.01%
2021/08/27	15	23.97	25	24.03	23.50	-10	21,060	-0.05%
2021/08/26	2	22.55	9	22.79	22.80	-7	20,555	-0.03%
2021/08/25	18.1	22.78	6	22.58	22.60	12.1	20,486	0.06%
2021/08/24	13	21.49	3	21.35	21.35	10	20,222	0.05%
2021/08/23	0	0.00	10	22.04	22.10	-10	20,189	-0.05%
2021/08/20	3	21.25	1	21.40	21.25	2	20,138	0.01%
2021/08/19	5	21.44	0	0.00	20.60	5	20,012	0.02%
2021/08/18	0	0.00	1	21.90	22.00	-1	19,952	-0.01%
2021/08/17	6	21.35	7	21.49	20.80	-1	19,913	-0.01%
2021/08/16	0	0.00	2	21.50	21.50	-2	19,836	-0.01%
2021/08/13	19	23.89	4	23.13	22.75	15	19,689	0.08%
2021/08/12	3	23.93	8	24.07	24.15	-5	19,372	-0.03%
2021/08/11	3	24.68	3	24.10	23.50	0	19,349	0.00%
2021/08/10	6	25.45	7	25.50	25.05	-1	19,164	-0.01%
2021/08/09	6	26.02	7	26.40	25.55	-1	18,994	-0.01%
2021/08/06	12	27.21	7	27.21	26.55	5	18,935	0.03%
2021/08/05	4	27.35	6	27.42	27.15	-2	18,780	-0.01%
2021/08/04	228	27.30	231	27.61	27.00	-3	18,538	-0.02%	大買/大賣/
2021/08/03	2	26.30	0	0.00	27.00	2	17,893	0.01%
2021/08/02	2	26.00	1	25.95	25.75	1	17,642	0.01%
2021/07/30	4	26.58	15	26.84	26.30	-11	17,515	-0.06%
2021/07/29	12	26.21	5	26.54	26.65	7	17,276	0.04%
2021/07/28	14	25.82	10	25.84	26.30	4	16,920	0.02%
2021/07/27	31	27.53	27	27.95	25.35	4	16,278	0.02%
2021/07/26	2	27.40	6	27.53	27.90	-4	14,976	-0.03%
2021/07/23	7	25.38	4.1	25.42	25.40	2.9	14,490	0.02%
2021/07/22	2.1	26.50	5	26.51	25.90	-2.9	14,177	-0.02%
2021/07/21	28	27.46	18	27.03	26.70	10	13,854	0.07%
2021/07/20	12	25.95	6	26.15	27.65	6	13,150	0.05%
2021/07/19	11	25.07	7	25.89	26.25	4	12,038	0.03%
2021/07/16	23	23.97	34	23.67	23.90	-11	10,756	-0.10%
2021/07/15	11	23.00	14	23.17	23.15	-3	9,986	-0.03%
2021/07/14	1	21.85	0	0.00	22.20	1	9,564	0.01%
2021/07/13	12	22.64	5	22.34	22.20	7	9,503	0.07%
2021/07/12	3	24.08	8	24.18	23.90	-5	9,256	-0.05%
2021/07/09	4	23.65	12.2	23.92	23.65	-8.2	9,081	-0.09%
2021/07/07	2	22.75	0	0.00	22.70	2	9,030	0.02%
2021/07/06	4	23.05	2	23.18	23.05	2	9,028	0.02%
2021/07/05	20	23.41	32	24.14	24.05	-12	8,886	-0.14%
2021/07/02	3	22.50	3	22.73	22.15	0	8,261	0.00%
2021/07/01	2	23.75	11	23.40	22.95	-9	8,242	-0.11%
2021/06/30	1	23.60	8	23.72	23.50	-7	7,909	-0.09%
2021/06/29	22	22.89	21	22.48	22.15	1	7,322	0.01%
2021/06/28	10	21.60	0	0.00	21.60	10	6,873	0.15%
2021/06/25	5	22.07	2	22.40	21.90	3	6,750	0.04%
2021/06/24	1	21.25	0	0.00	21.20	1	6,257	0.02%
2021/06/23	11	21.67	25	21.76	21.40	-14	6,162	-0.23%
2021/06/22	6	21.25	0	0.00	20.50	6	5,337	0.11%
2021/06/21	3	20.93	2	20.70	20.80	1	5,233	0.02%
2021/06/18	0	0.00	40	20.18	20.05	-40	5,013	-0.80%
2021/06/17	59	21.44	15	20.83	20.70	44	4,993	0.88%
2021/06/16	0	0.00	28	20.65	20.65	-28	4,348	-0.64%
2021/06/15	0	0.00	10	18.90	18.80	-10	4,324	-0.23%
2021/06/11	10	18.55	0	0.00	18.35	10	4,290	0.23%
2021/06/10	3	18.83	6	18.82	19.05	-3	4,257	-0.07%
2021/06/07	0	0.00	2	18.60	18.50	-2	4,275	-0.05%
2021/06/02	5	19.35	182	19.05	19.05	-177	4,286	-4.13%	大賣/鉅額交易
2021/06/01	178	19.57	2	19.55	19.50	176	4,277	4.11%	大買/鉅額交易
2021/05/31	2	19.25	3	18.95	18.85	-1	4,228	-0.02%
2021/05/28	4	18.85	3	18.80	18.80	1	4,219	0.02%
2021/05/26	3	18.55	0.1	18.85	18.65	2.9	4,355	0.07%
2021/05/25	4	18.80	0	0.00	18.55	4	4,532	0.09%
2021/05/24	1	18.50	25.1	18.45	18.85	-24.1	4,727	-0.51%
2021/05/20	0.2	18.95	10	18.22	17.60	-9.8	4,758	-0.21%
2021/05/19	10	16.80	0	0.00	18.30	10	4,739	0.21%
2021/05/18	26	16.35	10	16.80	17.15	16	4,700	0.34%
2021/05/17	6	15.82	1.4	15.90	15.75	4.6	4,682	0.10%
2021/05/14	39	17.26	2	17.25	17.45	37	4,613	0.80%
2021/05/12	5	15.95	10	17.10	16.00	-5	4,576	-0.11%
2021/05/11	2	18.00	1	18.00	17.70	1	4,523	0.02%
2021/05/10	10	19.00	0	0.00	18.90	10	4,524	0.22%
2021/05/06	1	19.05	0	0.00	19.10	1	4,578	0.02%
2021/05/04	2	19.30	25	17.82	18.10	-23	4,596	-0.50%
2021/05/03	0	0.00	10	19.95	19.60	-10	4,575	-0.22%
2021/04/28	2	20.10	5	20.15	20.20	-3	4,679	-0.06%
2021/04/27	2	20.55	0	0.00	20.35	2	4,735	0.04%
2021/04/26	5	20.35	0	0.00	20.35	5	4,840	0.10%
2021/04/23	0	0.00	10	20.60	20.60	-10	4,836	-0.21%
2021/04/22	7	20.49	12	20.74	20.20	-5	4,866	-0.10%
2021/04/21	0	0.00	20	21.55	21.05	-20	4,813	-0.42%
2021/04/20	0	0.00	20	21.45	21.30	-20	4,811	-0.42%
2021/04/19	12	20.93	0	0.00	20.90	12	4,826	0.25%
2021/04/16	40	21.33	0	0.00	21.25	40	4,837	0.83%
2021/04/14	7	21.47	15	22.45	21.25	-8	5,107	-0.16%
2021/04/13	36	23.50	61	22.92	22.45	-25	5,009	-0.50%
2021/04/12	22	22.23	1.8	21.74	22.15	20.2	4,725	0.43%
2021/04/09	10	21.75	5	22.11	21.95	5	4,628	0.11%
2021/04/08	29	22.46	21	22.37	22.40	8	4,526	0.18%
2021/04/07	0	0.00	43	20.61	21.25	-43	4,276	-1.01%
2021/04/06	5	19.90	0	0.00	19.90	5	4,230	0.12%
2021/04/01	20	20.03	0	0.00	20.00	20	4,255	0.47%
2021/03/30	0	0.00	5	20.50	20.50	-5	4,477	-0.11%
2021/03/29	0	0.00	20	20.60	20.50	-20	4,671	-0.43%
2021/03/26	11	19.82	10	20.20	19.90	1	4,684	0.02%
2021/03/25	15	20.70	0	0.00	20.40	15	4,667	0.32%
2021/03/22	30	21.60	1	21.85	21.55	29	4,673	0.62%
2021/03/19	0	0.00	1	20.85	20.90	-1	4,662	-0.02%
2021/03/18	3	21.80	20	21.20	21.45	-17	4,690	-0.36%
2021/03/16	1	20.65	0	0.00	20.60	1	4,641	0.02%
2021/03/15	1	20.95	5	21.05	20.95	-4	4,684	-0.09%
2021/03/10	5	19.90	0	0.00	20.80	5	4,804	0.10%
2021/03/02	25	20.97	0	0.00	20.50	25	5,440	0.46%
2021/02/26	0	0.00	17	21.54	21.50	-17	5,823	-0.29%
2021/02/25	19	20.98	4	21.28	21.30	15	6,094	0.25%
2021/02/24	4	21.68	6	21.62	21.70	-2	5,988	-0.03%
2021/02/23	1	19.90	0	0.00	19.75	1	5,865	0.02%
2021/02/17	1	18.40	0	0.00	18.60	1	6,572	0.02%
2021/02/04	0	0.00	10	17.85	17.80	-10	6,927	-0.14%
2021/02/03	10	19.00	4	18.85	18.40	6	7,098	0.08%
2021/02/01	0	0.00	2	17.20	17.65	-2	7,307	-0.03%
2021/01/29	0	0.00	6	17.78	17.40	-6	7,530	-0.08%
2021/01/22	5	19.05	10	19.25	19.20	-5	8,298	-0.06%
2021/01/21	5	19.00	20	19.00	18.30	-15	8,298	-0.18%
2021/01/20	17	20.11	0	0.00	19.15	17	8,293	0.20%
2021/01/19	5	20.50	12	20.82	20.60	-7	8,321	-0.08%
2021/01/15	5	20.65	2	20.60	20.45	3	8,300	0.04%
2021/01/14	2	21.35	1	20.95	21.00	1	8,326	0.01%
2021/01/13	0	0.00	1	21.10	21.05	-1	8,357	-0.01%
2021/01/12	3	21.20	0	0.00	21.00	3	8,381	0.04%
2021/01/08	15	22.02	13	21.84	21.50	2	8,925	0.02%
2021/01/07	10	21.95	12	22.17	22.40	-2	9,502	-0.02%
2021/01/06	1	20.45	1	21.30	20.40	0	9,713	0.00%
2021/01/05	5	21.50	15	21.90	21.40	-10	10,238	-0.10%
2020/12/31	2	21.80	0	0.00	21.65	2	10,721	0.02%
2020/12/29	1	21.90	0	0.00	21.95	1	11,227	0.01%
2020/12/28	0	0.00	13	21.50	21.50	-13	11,371	-0.11%
2020/12/25	3	22.15	0	0.00	21.80	3	11,685	0.03%
2020/12/24	5	22.25	4	23.10	22.45	1	11,718	0.01%
2020/12/23	10	21.62	18	22.59	22.95	-8	11,717	-0.07%
2020/12/22	0	0.00	3	21.80	21.00	-3	11,892	-0.03%
2020/12/21	1	21.75	5	21.82	21.65	-4	12,055	-0.03%
2020/12/18	0	0.00	10.5	22.40	22.15	-10.5	12,180	-0.09%
2020/12/17	2	22.18	5	22.04	22.05	-3	12,223	-0.02%
2020/12/16	8	22.77	1	22.60	22.35	7	12,270	0.06%
2020/12/15	4	22.40	2	22.18	22.00	2	12,315	0.02%
2020/12/14	2	21.85	8	21.36	22.85	-6	12,323	-0.05%
2020/12/11	2	21.40	1	21.35	21.35	1	12,307	0.01%
2020/12/10	8	22.45	23	22.67	22.20	-15	12,334	-0.12%
2020/12/09	3	23.05	3	22.70	22.70	0	12,451	0.00%
2020/12/08	5	23.05	0	0.00	22.90	5	12,656	0.04%
2020/12/07	4	22.90	7	22.94	23.40	-3	13,133	-0.02%
2020/12/03	1	23.55	7	23.97	23.15	-6	13,867	-0.04%
2020/12/02	9	23.50	2	23.15	23.10	7	13,973	0.05%
2020/12/01	13	24.07	0	0.00	24.00	13	14,237	0.09%
2020/11/30	4	24.95	4	24.80	24.70	0	14,450	0.00%
2020/11/27	5	25.05	8	24.76	24.65	-3	14,545	-0.02%
2020/11/26	11	25.32	29	25.26	24.75	-18	14,519	-0.12%
2020/11/25	30	24.99	10	24.79	25.65	20	14,371	0.14%
2020/11/24	11	24.30	9	23.86	24.60	2	13,961	0.01%
2020/11/23	1	22.60	16	22.41	22.40	-15	13,628	-0.11%
2020/11/20	8	22.95	1	22.55	22.55	7	13,572	0.05%
2020/11/19	10	22.95	32	22.32	22.75	-22	13,462	-0.16%
2020/11/18	31	22.44	4	23.00	22.05	27	13,275	0.20%
2020/11/17	4	22.55	0	0.00	22.55	4	13,054	0.03%
2020/11/16	5	21.49	1	20.80	20.50	4	13,047	0.03%
2020/11/13	2	21.85	11	21.85	21.80	-9	13,061	-0.07%
2020/11/12	12	22.34	0	0.00	22.50	12	13,178	0.09%
2020/11/11	1	23.80	7	23.16	23.10	-6	13,253	-0.05%
2020/11/10	0	0.00	3	24.30	24.30	-3	13,289	-0.02%
2020/11/09	4	25.03	25	24.93	24.95	-21	13,243	-0.16%
2020/11/06	25	25.76	4	25.26	24.95	21	13,207	0.16%
2020/11/05	0	0.00	1	24.30	25.40	-1	13,224	-0.01%
2020/11/04	2	23.38	4	24.35	23.10	-2	13,212	-0.02%
2020/11/03	1	24.40	12	24.69	24.40	-11	13,011	-0.08%
2020/11/02	12	25.27	2	24.45	24.60	10	12,901	0.08%
2020/10/30	0	0.00	1	26.90	25.80	-1	12,649	-0.01%
2020/10/29	4	26.04	1	26.60	26.60	3	12,575	0.02%
2020/10/28	2	26.25	1	27.15	26.00	1	12,510	0.01%
2020/10/27	1	26.95	1	27.15	26.95	0	12,435	0.00%
2020/10/26	2	25.55	1	25.70	26.35	1	12,364	0.01%
2020/10/23	0	0.00	1	24.60	24.85	-1	12,340	-0.01%
2020/10/21	0	0.00	26	25.37	24.60	-26	12,268	-0.21%
2020/10/19	3	25.10	5	24.88	25.50	-2	12,204	-0.02%
2020/10/16	43	25.63	78	26.40	25.60	-35	12,108	-0.29%
2020/10/15	98	26.63	20	26.92	27.30	78	11,627	0.67%
2020/10/14	5	25.27	9	25.59	25.60	-4	10,878	-0.04%
2020/10/13	47	22.49	13.6	22.90	23.30	33.4	10,573	0.32%
2020/10/12	0	0.00	8	20.58	21.20	-8	10,034	-0.08%
2020/10/08	10	19.00	30.8	18.89	19.30	-20.8	9,959	-0.21%
2020/10/07	24	18.37	29	18.26	18.20	-5	9,743	-0.05%
2020/10/06	30	18.43	7	18.24	18.20	23	9,563	0.24%
2020/10/05	15	17.44	65	17.48	17.30	-50	9,367	-0.53%
2020/09/30	60	17.48	30	17.50	17.65	30	9,427	0.32%
2020/09/29	9	16.48	3	16.05	16.05	6	9,283	0.06%
2020/09/28	3	17.70	3	17.05	17.05	0	9,207	0.00%
2020/09/25	16	17.89	5	18.57	18.00	11	9,075	0.12%
2020/09/24	4	17.70	3	17.70	17.70	1	8,761	0.01%
2020/09/23	0	0.00	3	17.15	17.20	-3	8,753	-0.03%
2020/09/21	3	16.50	3	16.40	16.40	0	8,550	0.00%
2020/09/18	3	16.05	8	16.65	16.40	-5	8,478	-0.06%
2020/09/17	3	15.75	8	16.02	16.05	-5	8,404	-0.06%
2020/09/16	3	15.60	5	15.74	15.70	-2	8,334	-0.02%
2020/09/15	11	16.28	1	16.30	16.00	10	8,297	0.12%
2020/09/14	6	15.55	21	15.80	15.70	-15	8,416	-0.18%
2020/09/11	19	16.93	16	16.81	16.80	3	8,260	0.04%
2020/09/10	16	17.15	19	16.89	17.30	-3	8,010	-0.04%
2020/09/09	21	15.69	13.1	14.61	15.75	7.9	7,491	0.11%
2020/09/08	24	15.62	28	14.74	14.35	-4	7,163	-0.06%
2020/09/07	1	15.20	0	0.00	15.30	1	6,596	0.02%
2020/09/04	14	13.49	2	13.40	13.95	12	6,397	0.19%
2020/09/03	27	12.61	21	11.99	12.70	6	6,019	0.10%
2020/09/02	6	11.55	0	0.00	11.55	6	5,709	0.11%
2020/09/01	0	0.00	24	10.51	10.60	-24	5,509	-0.44%
2020/08/28	0	0.00	10	10.60	10.40	-10	5,376	-0.19%
2020/08/27	10	10.15	0	0.00	10.15	10	5,324	0.19%
2020/08/26	0	0.00	1	10.50	10.50	-1	5,302	-0.02%
2020/08/25	0	0.00	10	10.55	10.60	-10	5,263	-0.19%
2020/08/24	0	0.00	4	10.50	10.25	-4	5,193	-0.08%
2020/08/21	4	10.65	0	0.00	10.50	4	5,145	0.08%
2020/08/20	0	0.00	3	9.92	10.80	-3	5,063	-0.06%
2020/08/19	1	10.75	1	10.75	10.55	0	4,902	0.00%
2020/08/18	14	11.14	6	11.20	11.45	8	4,732	0.17%
2020/08/17	31	11.33	2	11.55	11.60	29	4,539	0.64%
2020/08/14	3	10.60	10	10.29	10.65	-7	4,172	-0.17%
2020/08/13	1	9.80	20	9.80	9.70	-19	3,955	-0.48%
2020/08/12	0	0.00	31	9.45	9.89	-31	3,892	-0.80%
2020/08/11	45	9.96	0	0.00	9.60	45	3,775	1.19%
2020/08/10	20	9.55	4	9.61	9.85	16	3,524	0.45%
2020/08/07	0	0.00	10	9.00	8.96	-10	3,352	-0.30%
2020/07/31	10	8.88	2	8.78	8.78	8	3,523	0.23%
2020/07/30	0.1	8.94	0	0.00	8.90	0.1	3,502	0.00%
2020/07/24	2	8.88	2	8.76	8.76	0	3,416	0.00%
2020/07/23	2	9.00	0	0.00	8.93	2	3,410	0.06%
2020/07/14	0	0.00	20	9.50	9.20	-20	3,177	-0.63%
2020/07/10	2	9.44	0	0.00	9.00	2	3,014	0.07%
2020/07/09	20	9.16	5	9.00	9.48	15	2,863	0.52%
2020/07/08	0.4	8.90	2	8.50	8.90	-1.6	2,591	-0.06%
2020/07/03	2	8.46	0	0.00	8.44	2	2,293	0.09%
2020/07/02	11	8.55	61	8.58	8.58	-50	2,230	-2.24%
2020/07/01	3	8.95	0	0.00	8.94	3	2,020	0.15%
2020/06/29	4	8.75	0	0.00	8.76	4	2,037	0.20%
2020/06/19	12	9.04	12	9.26	9.18	0	2,040	0.00%
2020/06/18	0	0.00	3	8.96	8.91	-3	1,839	-0.16%
2020/06/15	61	8.94	0	0.00	8.90	61	1,839	3.32%
2020/05/20	0	0.00	2	9.56	9.56	-2	2,348	-0.09%
2020/05/19	2	9.43	2	9.44	9.44	0	2,369	0.00%
2020/05/18	2	9.60	0	0.00	9.40	2	2,421	0.08%
2020/05/08	0	0.00	10	10.70	10.60	-10	2,831	-0.35%
2020/05/07	10	10.40	0	0.00	10.55	10	2,836	0.35%
2020/04/15	0	0.00	10	9.60	9.63	-10	2,734	-0.37%
2020/03/31	0	0.00	15	9.16	9.03	-15	3,021	-0.50%
2020/03/27	15	8.99	2	8.99	8.68	13	2,969	0.44%
2020/03/26	2	8.66	0	0.00	8.90	2	2,939	0.07%
2020/03/24	0	0.00	0	7.90	7.98	0	2,935	0.00%
2020/03/19	0	0.00	40	7.83	7.83	-40	2,890	-1.38%
2020/03/17	10	8.88	29	8.85	8.80	-19	2,865	-0.66%
2020/03/16	2	9.55	0	0.00	9.52	2	2,858	0.07%
2020/03/13	10	9.94	0	0.00	10.15	10	2,852	0.35%
2020/03/12	10	11.20	2	11.15	11.00	8	2,828	0.28%
2020/03/06	10	13.00	0	0.00	13.20	10	2,896	0.35%
2020/03/05	0	0.00	10	13.05	13.05	-10	2,797	-0.36%
2020/02/27	7	12.50	0	0.00	11.95	7	2,921	0.24%
2020/02/26	10	12.93	0	0.00	12.90	10	2,873	0.35%
2020/02/25	0	0.00	10	13.00	12.90	-10	2,931	-0.34%
2020/02/24	10	12.95	0	0.00	12.90	10	2,883	0.35%
2020/02/19	0	0.00	10	13.95	13.75	-10	2,819	-0.35%
2020/02/18	0	0.00	51	13.70	13.65	-51	2,760	-1.85%
2020/02/17	21	13.85	0	0.00	13.90	21	2,688	0.78%
2020/02/14	70	12.40	0	0.00	12.75	70	2,499	2.80%
2020/01/13	10	13.10	24.3	12.90	12.90	-14.3	2,306	-0.62%
2020/01/08	0	0.00	6	12.68	12.65	-6	2,314	-0.26%
2020/01/03	4	12.65	2	12.40	12.65	2	2,296	0.09%
2020/01/02	6	12.98	2	12.85	12.75	4	2,330	0.17%
2019/12/30	0	0.00	17	12.99	12.80	-17	2,349	-0.72%
2019/12/26	3	12.75	0	0.00	12.60	3	2,325	0.13%
2019/12/23	0	0.00	2	12.10	12.00	-2	2,391	-0.08%
2019/12/20	10	12.30	6	12.20	12.10	4	2,407	0.17%
2019/12/11	2	11.90	0	0.00	11.95	2	2,631	0.08%
2019/12/10	0	0.00	5	12.04	11.90	-5	2,650	-0.19%
2019/12/09	3	12.20	0	0.00	12.15	3	2,648	0.11%
2019/12/06	0	0.00	3	12.25	12.35	-3	2,632	-0.11%
2019/12/05	8	12.68	0	0.00	12.35	8	2,619	0.31%
2019/12/04	10	12.73	1	12.70	12.40	9	2,588	0.35%
2019/12/03	1	12.65	6.1	12.55	12.65	-5.1	2,504	-0.20%
2019/12/02	15	11.65	0	0.00	11.50	15	2,403	0.62%
2019/11/19	20	7.14	0	0.00	7.15	20	2,171	0.92%
2019/11/15	10	7.44	0	0.00	7.53	10	2,225	0.45%
2019/10/17	0	0.00	1	7.81	7.60	-1	3,571	-0.03%
2019/10/16	1	7.70	0	0.00	7.72	1	3,501	0.03%
2019/10/01	0	0.00	21	8.27	8.05	-21	3,335	-0.63%
2019/09/26	0	0.00	1	8.46	8.37	-1	3,353	-0.03%
2019/09/18	0	0.00	5	8.33	8.32	-5	3,423	-0.15%
2019/09/17	0	0.00	5	8.41	8.42	-5	3,422	-0.15%
2019/09/16	110	8.69	100	8.52	8.55	10	3,442	0.29%	大買/
2019/08/22	2	8.30	0	0.00	8.19	2	4,146	0.05%
2019/08/08	0	0.00	139	8.23	8.23	-139	5,243	-2.65%	大賣/鉅額交易
2019/08/07	0	0.00	39	8.39	8.21	-39	5,226	-0.75%
2019/08/06	0	0.00	20	8.13	8.47	-20	5,246	-0.38%
2019/08/05	0	0.00	50	8.51	8.35	-50	5,190	-0.96%
2019/08/02	0	0.00	12	8.90	8.88	-12	5,134	-0.23%
2019/08/01	50	9.25	0	0.00	9.13	50	5,062	0.99%
2019/07/29	6	8.83	6	9.16	9.13	0	4,788	0.00%
2019/07/26	0	0.00	15	8.46	8.39	-15	4,538	-0.33%
2019/07/24	0	0.00	100	8.33	8.53	-100	4,403	-2.27%
2019/07/22	0	0.00	90	8.29	8.26	-90	4,327	-2.08%
2019/07/19	0	0.00	4	8.34	8.25	-4	4,315	-0.09%
2019/07/17	0	0.00	6	8.33	8.32	-6	4,298	-0.14%
2019/07/12	10	8.47	0	0.00	8.35	10	4,277	0.23%
2019/06/27	0	0.00	1	8.35	8.31	-1	4,112	-0.02%
2019/06/19	1	8.83	2	8.83	8.82	-1	4,131	-0.02%
2019/06/18	0	0.00	6	8.79	8.70	-6	4,033	-0.15%
2019/06/17	0	0.00	12	8.90	8.90	-12	4,002	-0.30%
2019/06/14	2	9.00	2	8.83	8.83	0	3,973	0.00%
2019/06/13	2	8.90	0	0.00	8.90	2	3,886	0.05%
2019/06/12	0	0.00	2	8.72	8.72	-2	3,825	-0.05%
2019/06/11	2	9.03	28	9.03	8.86	-26	3,783	-0.69%
2019/06/06	22	9.14	2	9.02	9.02	20	3,622	0.55%
2019/06/05	6	8.37	11	8.49	8.91	-5	3,388	-0.15%
2019/06/04	7	8.26	0	0.00	8.10	7	3,248	0.22%
2019/06/03	5	8.28	3	8.31	8.31	2	3,259	0.06%
2019/05/31	3	8.36	0	0.00	8.33	3	3,252	0.09%
2019/05/29	6	8.35	3	8.44	8.43	3	3,229	0.09%
2019/05/28	3	8.26	3	8.34	8.34	0	3,221	0.00%
2019/05/27	3	8.60	3	8.32	8.32	0	3,208	0.00%
2019/05/24	3	8.90	3	8.55	8.55	0	3,172	0.00%
2019/05/23	3	8.80	3	8.90	8.90	0	3,127	0.00%
2019/05/22	3	9.00	10	9.30	8.76	-7	3,098	-0.23%
2019/05/21	20	9.20	10	9.37	9.30	10	3,054	0.33%
2019/05/20	18	9.05	1	9.21	8.82	17	2,759	0.62%
2019/05/17	9	8.83	0	0.00	9.05	9	2,559	0.35%
2019/05/16	17	8.33	35	8.10	8.40	-18	2,212	-0.81%
2019/05/15	28	7.64	0	0.00	7.64	28	1,811	1.55%
2019/05/10	0	0.00	1	6.32	6.34	-1	1,739	-0.06%
2019/05/09	5	6.41	0	0.00	6.41	5	1,728	0.29%
2019/05/08	0	0.00	1	6.69	6.68	-1	1,708	-0.06%
2019/05/07	1	6.68	5	6.68	6.68	-4	1,619	-0.25%
2019/04/19	0	0.00	4	6.44	6.43	-4	1,604	-0.25%
2019/04/18	0	0.00	6	6.51	6.35	-6	1,597	-0.38%
2019/04/17	10	6.63	0	0.00	6.61	10	1,579	0.63%
2019/04/15	0	0.00	5	6.57	6.54	-5	1,536	-0.33%
2019/04/11	0	0.00	10	6.45	6.30	-10	1,496	-0.67%
2019/04/09	0	0.00	1	6.33	6.26	-1	1,456	-0.07%
2019/04/03	10	6.00	0	0.00	6.00	10	1,426	0.70%
2019/04/02	1	6.06	0	0.00	6.03	1	1,405	0.07%
2019/04/01	5	5.77	1	5.79	5.85	4	1,363	0.29%
2019/03/29	0	6.30	0	0.00	6.30	0	1,221	0.00%
2019/03/27	5	7.12	0	0.00	7.10	5	1,112	0.45%
2019/01/21	0	0.00	9	8.09	7.89	-9	1,456	-0.62%
2019/01/18	9	7.97	0	0.00	7.94	9	1,488	0.60%
2019/01/17	100	8.04	0	0.00	7.84	100	1,505	6.64%
2019/01/16	1	8.05	0	0.00	8.00	1	1,487	0.07%
2018/12/28	0	0.00	0.3	7.40	7.41	-0.3	1,693	-0.02%
2018/12/14	0	0.00	2	7.66	7.70	-2	2,159	-0.09%
2018/12/06	1	7.76	5	7.90	7.77	-4	2,818	-0.14%
2018/11/29	5	8.08	7	8.15	8.05	-2	3,139	-0.06%
2018/11/28	7	8.25	1	8.12	8.11	6	3,322	0.18%
2018/11/21	0	0.00	3	7.74	7.80	-3	3,622	-0.08%
2018/11/07	1	7.77	0	0.00	7.82	1	3,911	0.03%
2018/11/06	0	0.00	10	8.30	7.70	-10	3,932	-0.25%
2018/11/05	10	8.11	2	8.04	8.11	8	3,909	0.20%
2018/10/30	0	0.00	1	6.82	6.82	-1	3,828	-0.03%
2018/10/26	0	0.00	1	6.85	6.89	-1	3,806	-0.03%
2018/10/25	10	7.10	1	7.14	7.05	9	3,765	0.24%
2018/10/24	5	7.58	0	0.00	7.46	5	3,757	0.13%
2018/10/22	1	7.69	0	0.00	7.69	1	3,742	0.03%
2018/10/08	0	0.00	6	9.05	8.94	-6	3,677	-0.16%
2018/10/05	10	9.27	0	0.00	9.02	10	3,702	0.27%
2018/10/03	0	0.00	20	9.76	9.57	-20	3,691	-0.54%
2018/09/27	12	10.30	0	0.00	10.05	12	3,568	0.34%
2018/09/26	20	10.25	1	10.20	10.20	19	3,553	0.53%
2018/09/21	1	10.45	1	10.60	10.35	0	3,522	0.00%
2018/09/20	0	0.00	10	10.80	10.35	-10	3,477	-0.29%
2018/09/19	11	10.97	0	0.00	10.90	11	3,476	0.32%
2018/09/14	2	10.65	20	10.60	10.45	-18	3,262	-0.55%
2018/09/13	14	10.44	2	10.65	10.50	12	3,199	0.38%
2018/09/12	1	10.35	34	10.24	10.10	-33	3,091	-1.07%
2018/09/11	32	10.15	0	0.00	10.25	32	3,070	1.04%
2018/09/07	0	0.00	14	10.10	10.15	-14	2,941	-0.48%
2018/09/06	14	10.70	0	0.00	10.55	14	2,876	0.49%
2018/09/04	12	10.66	161	10.54	10.95	-149	2,704	-5.51%	大賣/鉅額交易
2018/09/03	70	10.70	14	10.73	10.60	56	2,515	2.23%
2018/08/31	60	9.75	35	9.27	9.90	25	2,230	1.12%
2018/08/30	25	8.97	2	9.02	9.00	23	2,140	1.07%
2018/08/27	0	0.00	31	8.76	8.75	-31	2,217	-1.40%
2018/08/24	23	9.01	11	8.78	8.62	12	2,187	0.55%
2018/08/23	19	8.48	0	0.00	8.61	19	2,082	0.91%
2018/08/22	10	7.75	2	7.39	7.83	8	2,005	0.40%
2018/08/21	100	7.08	0	0.00	7.12	100	1,975	5.06%
2018/08/20	0	0.00	10	7.34	7.29	-10	1,942	-0.51%
2018/08/17	10	7.90	0	0.00	7.75	10	1,914	0.52%
2018/08/16	5	7.88	0	0.00	7.84	5	1,907	0.26%
2018/08/13	0	0.00	2	8.06	8.03	-2	1,911	-0.10%
2018/08/10	5	9.00	0	0.00	8.90	5	1,882	0.27%
2018/08/09	5	9.20	0	0.00	9.12	5	1,880	0.27%
2018/08/08	5	9.28	0	0.00	9.27	5	1,945	0.26%
2018/08/06	10	9.32	0	0.00	9.29	10	2,211	0.45%
2018/08/01	10	9.50	0	0.00	9.49	10	2,331	0.43%
2018/07/27	1	9.57	1	9.52	9.52	0	2,383	0.00%
2018/07/19	0	0.00	6	9.70	9.66	-6	2,480	-0.24%
2018/07/18	8	9.96	2	9.55	10.00	6	2,487	0.24%
2018/07/17	0	0.00	1	9.47	9.44	-1	2,436	-0.04%
2018/07/13	1	9.54	0	0.00	9.31	1	2,448	0.04%
2018/07/09	2	9.52	1	9.52	9.60	1	2,390	0.04%
2018/07/06	0	0.00	13	9.50	9.50	-13	2,421	-0.54%
2018/07/05	11	9.99	0	0.00	9.58	11	2,427	0.45%
2018/06/27	3	10.25	0	0.00	10.20	3	2,421	0.12%
2018/06/25	7	12.30	7	12.24	12.00	0	2,334	0.00%
2018/06/15	0	0.00	1	12.15	12.35	-1	2,224	-0.04%
2018/06/14	1	12.25	0	0.00	12.15	1	2,195	0.05%
2018/06/07	0	0.00	16	12.36	12.35	-16	2,273	-0.70%
2018/06/06	15	12.70	6	12.43	12.50	9	2,262	0.40%
2018/06/05	7	12.27	0	0.00	12.05	7	2,149	0.33%
2018/05/18	0	0.00	10	12.65	12.50	-10	2,134	-0.47%
2018/05/17	10	12.55	0	0.00	12.50	10	2,224	0.45%
2018/05/16	0	0.00	10	13.00	12.60	-10	2,230	-0.45%
2018/05/15	10	12.75	0	0.00	12.60	10	2,184	0.46%
2018/05/14	2	14.25	6	14.20	13.85	-4	2,150	-0.19%
2018/05/11	8	13.85	0	0.00	13.85	8	1,992	0.40%
2018/05/09	2	13.05	2	12.80	12.70	0	1,870	0.00%
2018/05/04	3	13.50	3	13.25	13.15	0	1,880	0.00%
2018/05/02	5	12.80	5	12.90	12.85	0	1,819	0.00%
2018/04/30	5	12.30	5	12.45	12.55	0	1,800	0.00%
2018/04/24	1	12.90	0	0.00	12.60	1	1,737	0.06%
2018/04/23	0	0.00	5	13.70	13.45	-5	1,739	-0.29%
2018/04/13	5	13.95	0	0.00	13.95	5	1,768	0.28%
2018/03/31	1	14.15	0	0.00	14.00	1	1,766	0.06%
2018/03/30	0	0.00	1	13.90	14.30	-1	1,763	-0.06%
2018/03/01	7	15.05	0	0.00	15.10	7	1,907	0.37%
2018/02/22	0	0.00	2	15.05	15.10	-2	1,993	-0.10%
2018/02/21	21	14.35	0	0.00	14.85	21	2,058	1.02%
2018/02/12	0	0.00	1	14.50	14.20	-1	2,055	-0.05%
2018/02/09	1	14.50	1	14.75	14.50	0	2,053	0.00%
2018/02/07	90	14.50	95	14.48	14.30	-5	2,020	-0.25%
2018/02/06	0	0.00	120	14.12	14.10	-120	2,043	-5.87%	大賣/鉅額交易
2018/01/26	0	0.00	1	15.95	15.95	-1	2,184	-0.05%
2018/01/19	1	16.30	0	0.00	16.30	1	2,321	0.04%
2018/01/18	91	16.50	35	16.50	16.40	56	2,399	2.33%
2018/01/17	1	16.50	0	0.00	16.55	1	2,476	0.04%
2018/01/09	0	0.00	55	16.40	16.30	-55	3,166	-1.74%
2018/01/08	1	16.70	3	16.65	16.55	-2	3,387	-0.06%
2018/01/04	0	0.00	1	16.80	16.80	-1	3,612	-0.03%
2018/01/03	3	16.65	5	16.70	16.60	-2	3,679	-0.05%